Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:08AM EDT. Market open.
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240802C03000000 | 2024-06-17 12:22PM EDT | 3,000.00 | 430.00 | 438.00 | 452.40 | 0.00 | - | 8 | 4 | 41.44% |
| CMG240802C03100000 | 2024-06-18 9:33AM EDT | 3,100.00 | 384.40 | 358.00 | 365.20 | +112.70 | +41.48% | 1 | 1 | 38.06% |
| CMG240802C03250000 | 2024-06-17 12:32PM EDT | 3,250.00 | 239.73 | 252.40 | 266.70 | 0.00 | - | 2 | 5 | 38.51% |
| CMG240802C03300000 | 2024-06-17 10:16AM EDT | 3,300.00 | 204.00 | 220.00 | 235.60 | 0.00 | - | 5 | 8 | 38.09% |
| CMG240802C03400000 | 2024-06-17 3:30PM EDT | 3,400.00 | 171.95 | 169.20 | 184.40 | 0.00 | - | 3 | 4 | 38.20% |
| CMG240802C03600000 | 2024-06-17 2:27PM EDT | 3,600.00 | 91.00 | 90.00 | 107.50 | 0.00 | - | 3 | 9 | 38.50% |
| CMG240802C03850000 | 2024-06-17 1:55PM EDT | 3,850.00 | 44.60 | 42.50 | 58.60 | 0.00 | - | 6 | 6 | 41.27% |
| CMG240802C04000000 | 2024-06-17 1:25PM EDT | 4,000.00 | 29.79 | 29.50 | 39.50 | 0.00 | - | 2 | 2 | 42.32% |
| CMG240802C04450000 | 2024-06-17 12:48PM EDT | 4,450.00 | 11.59 | 10.30 | 18.60 | 0.00 | - | 1 | 2 | 49.46% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240802P02500000 | 2024-06-14 9:31AM EDT | 2,500.00 | 7.90 | 1.85 | 8.50 | 0.00 | - | - | 1 | 49.80% |
| CMG240802P02550000 | 2024-06-14 11:28AM EDT | 2,550.00 | 8.00 | 3.40 | 9.60 | 0.00 | - | 10 | 22 | 48.22% |
| CMG240802P02900000 | 2024-06-14 9:56AM EDT | 2,900.00 | 33.50 | 21.80 | 30.40 | 0.00 | - | - | 1 | 40.50% |
| CMG240802P02950000 | 2024-06-13 1:15PM EDT | 2,950.00 | 41.55 | 25.00 | 37.20 | 0.00 | - | 1 | 1 | 39.97% |
| CMG240802P03100000 | 2024-06-13 1:15PM EDT | 3,100.00 | 80.55 | 50.00 | 62.60 | 0.00 | - | 1 | 1 | 37.65% |
© 2024 Yahoo. All rights reserved.