Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Strike:3750.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607C03750000 | 2024-05-30 9:50AM EDT | 2024-06-07 | 0.29 | 0.00 | 0.50 | 0.00 | - | 2 | 16 | 52.30% |
| CMG240614C03750000 | 2024-05-21 11:57AM EDT | 2024-06-14 | 1.57 | 0.00 | 1.75 | 0.00 | - | 4 | 15 | 43.43% |
| CMG240621C03750000 | 2024-05-31 12:02PM EDT | 2024-06-21 | 0.60 | 0.50 | 1.35 | +0.10 | +20.00% | 2 | 107 | 34.19% |
| CMG240628C03750000 | 2024-05-24 12:20PM EDT | 2024-06-28 | 2.88 | 0.05 | 5.50 | 0.00 | - | 1 | 1 | 37.04% |
| CMG240719C03750000 | 2024-05-29 1:51PM EDT | 2024-07-19 | 3.91 | 1.50 | 6.30 | 0.00 | - | 2 | 7 | 28.73% |
| CMG240816C03750000 | 2024-05-31 3:36PM EDT | 2024-08-16 | 13.60 | 12.10 | 19.00 | -0.40 | -2.86% | 188 | 3 | 29.27% |
| CMG240920C03750000 | 2024-05-14 12:49PM EDT | 2024-09-20 | 38.58 | 19.80 | 26.50 | 0.00 | - | 2 | 10 | 26.54% |
| CMG250117C03750000 | 2024-05-29 2:53PM EDT | 2025-01-17 | 78.05 | 80.00 | 90.00 | 0.00 | - | 10 | 21 | 28.06% |
| CMG250620C03750000 | 2024-05-16 12:10PM EDT | 2025-06-20 | 223.00 | 178.20 | 196.20 | 0.00 | - | 1 | 5 | 31.31% |
| CMG260116C03750000 | 2024-05-16 11:37AM EDT | 2026-01-16 | 344.87 | 306.00 | 324.00 | 0.00 | - | 1 | 3 | 33.58% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03750000 | 2024-05-08 3:12PM EDT | 2024-06-21 | 567.47 | 621.00 | 640.00 | 0.00 | - | 22 | 0 | 56.46% |
| CMG240719P03750000 | 2024-04-15 1:43PM EDT | 2024-07-19 | 809.45 | 577.10 | 595.90 | 0.00 | - | 114 | 0 | 0.00% |
| CMG250620P03750000 | 2024-04-29 9:53AM EDT | 2025-06-20 | 632.00 | 678.00 | 696.00 | 0.00 | - | - | 1 | 20.30% |
| CMG260116P03750000 | 2024-05-07 1:30PM EDT | 2026-01-16 | 655.80 | 700.00 | 720.00 | 0.00 | - | 1 | 0 | 18.28% |
© 2024 Yahoo. All rights reserved.