Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3600.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C03600000 | 2024-06-14 3:10PM EDT | 2024-06-21 | 3.30 | 1.20 | 4.10 | +0.80 | +32.00% | 49 | 73 | 41.84% |
| CMG240628C03600000 | 2024-06-14 3:57PM EDT | 2024-06-28 | 11.00 | 9.50 | 12.70 | +0.50 | +4.76% | 4 | 106 | 38.59% |
| CMG240705C03600000 | 2024-06-12 11:28AM EDT | 2024-07-05 | 7.00 | 11.30 | 17.30 | 0.00 | - | 100 | 105 | 34.42% |
| CMG240712C03600000 | 2024-06-14 3:58PM EDT | 2024-07-12 | 18.78 | 16.10 | 21.30 | +0.98 | +5.51% | 2 | 5 | 31.79% |
| CMG240719C03600000 | 2024-06-14 2:35PM EDT | 2024-07-19 | 21.30 | 21.50 | 28.00 | +0.95 | +4.67% | 10 | 144 | 31.14% |
| CMG240726C03600000 | 2024-06-13 10:41AM EDT | 2024-07-26 | 53.80 | 49.00 | 57.00 | +4.80 | +9.80% | 2 | 1 | 37.49% |
| CMG240802C03600000 | 2024-06-14 3:23PM EDT | 2024-08-02 | 52.88 | 54.10 | 60.00 | -2.12 | -3.85% | 2 | 4 | 35.50% |
| CMG240816C03600000 | 2024-06-14 3:25PM EDT | 2024-08-16 | 65.70 | 64.70 | 72.90 | +4.40 | +7.18% | 4 | 17 | 34.22% |
| CMG240920C03600000 | 2024-06-14 3:38PM EDT | 2024-09-20 | 90.10 | 88.80 | 97.00 | +5.52 | +6.53% | 2 | 58 | 31.58% |
| CMG241220C03600000 | 2024-06-14 10:36AM EDT | 2024-12-20 | 165.00 | 166.90 | 179.20 | -0.90 | -0.54% | 1 | 42 | 32.19% |
| CMG250117C03600000 | 2024-06-14 11:33AM EDT | 2025-01-17 | 182.20 | 185.70 | 198.00 | +1.15 | +0.64% | 1 | 395 | 31.99% |
| CMG250620C03600000 | 2024-06-11 3:47PM EDT | 2025-06-20 | 240.08 | 314.00 | 332.00 | 0.00 | - | 1 | 48 | 34.81% |
| CMG260116C03600000 | 2024-05-10 2:28PM EDT | 2026-01-16 | 430.60 | 386.00 | 404.00 | 0.00 | - | 2 | 15 | 32.19% |
| CMG261218C03600000 | 2024-06-13 9:30AM EDT | 2026-12-18 | 583.44 | 644.00 | 664.00 | 0.00 | - | 10 | 22 | 38.23% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03600000 | 2024-05-16 10:52AM EDT | 2024-06-21 | 435.00 | 318.00 | 336.00 | 0.00 | - | 1 | 0 | 48.06% |
| CMG240719P03600000 | 2024-04-29 10:54AM EDT | 2024-07-19 | 387.91 | 497.90 | 513.20 | 0.00 | - | - | 0 | 74.33% |
| CMG241220P03600000 | 2024-05-07 9:31AM EDT | 2024-12-20 | 453.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG250117P03600000 | 2024-05-10 11:28AM EDT | 2025-01-17 | 428.70 | 477.10 | 495.00 | 0.00 | - | 18 | 10 | 28.76% |
| CMG250620P03600000 | 2024-05-01 11:51AM EDT | 2025-06-20 | 561.30 | 546.00 | 566.00 | 0.00 | - | - | 3 | 27.59% |
| CMG260116P03600000 | 2024-03-20 10:01AM EDT | 2026-01-16 | 700.00 | 778.00 | 798.00 | 0.00 | - | - | 1 | 36.22% |
© 2024 Yahoo. All rights reserved.