Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Strike:3800.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607C03800000 | 2024-05-31 11:09AM EDT | 2024-06-07 | 0.10 | 0.00 | 0.05 | -1.06 | -91.38% | 3 | 1 | 44.73% |
| CMG240621C03800000 | 2024-05-28 10:37AM EDT | 2024-06-21 | 0.59 | 0.30 | 1.75 | 0.00 | - | 1 | 34 | 37.64% |
| CMG240628C03800000 | 2024-05-29 10:32AM EDT | 2024-06-28 | 1.90 | 0.20 | 4.80 | +0.35 | +22.58% | 1 | 2 | 38.25% |
| CMG240719C03800000 | 2024-05-31 1:35PM EDT | 2024-07-19 | 3.00 | 2.00 | 5.80 | 0.00 | - | 3 | 19 | 29.92% |
| CMG240920C03800000 | 2024-05-22 12:42PM EDT | 2024-09-20 | 25.40 | 16.00 | 24.30 | 0.00 | - | 1 | 6 | 27.23% |
| CMG241220C03800000 | 2024-05-29 11:01AM EDT | 2024-12-20 | 62.00 | 59.00 | 69.00 | 0.00 | - | 1 | 24 | 28.11% |
| CMG250117C03800000 | 2024-05-31 3:35PM EDT | 2025-01-17 | 71.45 | 71.00 | 81.00 | -19.15 | -21.14% | 2 | 31 | 28.00% |
| CMG250620C03800000 | 2024-04-30 11:51AM EDT | 2025-06-20 | 208.45 | 155.00 | 168.80 | 0.00 | - | 21 | 26 | 29.93% |
| CMG260116C03800000 | 2024-05-29 12:25PM EDT | 2026-01-16 | 292.00 | 290.00 | 308.00 | 0.00 | - | 1 | 16 | 33.38% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03800000 | 2024-05-09 9:43AM EDT | 2024-06-21 | 627.00 | 671.00 | 690.00 | 0.00 | - | 2 | 0 | 50.94% |
| CMG240719P03800000 | 2024-04-29 10:50AM EDT | 2024-07-19 | 593.29 | 698.20 | 714.60 | 0.00 | - | 2 | 0 | 49.07% |
| CMG260116P03800000 | 2024-04-25 12:16PM EDT | 2026-01-16 | 770.00 | 720.00 | 740.00 | 0.00 | - | - | 1 | 16.51% |
© 2024 Yahoo. All rights reserved.