Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:54PM EDT. Market open.
Strike:2700.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240628C02700000 | 2024-06-12 11:36AM EDT | 2024-06-28 | 479.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| CMG240712C02700000 | 2024-05-31 11:25AM EDT | 2024-07-12 | 395.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CMG240719C02700000 | 2024-06-21 3:32PM EDT | 2024-07-19 | 531.37 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| CMG240816C02700000 | 2024-06-21 9:54AM EDT | 2024-08-16 | 569.00 | 0.00 | 0.00 | +23.50 | +4.31% | 1 | 1 | 50.00% |
| CMG240920C02700000 | 2024-05-30 11:41AM EDT | 2024-09-20 | 468.85 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| CMG241220C02700000 | 2024-05-08 2:58PM EDT | 2024-12-20 | 646.90 | 604.30 | 619.60 | 0.00 | - | - | 2 | 0.00% |
| CMG250117C02700000 | 2024-06-20 11:59AM EDT | 2025-01-17 | 707.75 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 50.00% |
| CMG250321C02700000 | 2024-06-12 2:10PM EDT | 2025-03-21 | 678.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMG250620C02700000 | 2024-06-13 2:04PM EDT | 2025-06-20 | 818.57 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| CMG260116C02700000 | 2024-06-14 3:45PM EDT | 2026-01-16 | 948.50 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| CMG260618C02700000 | 2024-06-10 1:00PM EDT | 2026-06-18 | 924.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240628P02700000 | 2024-06-25 3:40PM EDT | 2024-06-28 | 0.11 | 0.00 | 0.00 | +0.01 | +10.00% | 55 | 56 | 0.00% |
| CMG240705P02700000 | 2024-06-25 3:40PM EDT | 2024-07-05 | 1.00 | 0.00 | 0.00 | -0.20 | -16.67% | 13 | 89 | 0.00% |
| CMG240712P02700000 | 2024-06-24 2:20PM EDT | 2024-07-12 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 0.00% |
| CMG240719P02700000 | 2024-06-25 1:13PM EDT | 2024-07-19 | 4.29 | 0.00 | 0.00 | -1.46 | -25.39% | 1 | 67 | 0.00% |
| CMG240726P02700000 | 2024-06-20 3:11PM EDT | 2024-07-26 | 18.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CMG240802P02700000 | 2024-06-20 3:41PM EDT | 2024-08-02 | 23.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240816P02700000 | 2024-06-25 3:43PM EDT | 2024-08-16 | 16.55 | 0.00 | 0.00 | -8.20 | -33.13% | 2 | 40 | 0.00% |
| CMG240920P02700000 | 2024-06-25 3:34PM EDT | 2024-09-20 | 25.99 | 0.00 | 0.00 | -3.51 | -11.90% | 19 | 221 | 0.00% |
| CMG241220P02700000 | 2024-06-20 11:49AM EDT | 2024-12-20 | 66.45 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 0.00% |
| CMG250117P02700000 | 2024-06-25 9:52AM EDT | 2025-01-17 | 70.55 | 0.00 | 0.00 | -3.70 | -4.98% | 25 | 208 | 0.00% |
| CMG250321P02700000 | 2024-06-17 1:54PM EDT | 2025-03-21 | 77.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CMG250620P02700000 | 2024-06-20 2:10PM EDT | 2025-06-20 | 137.00 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 0.00% |
| CMG260116P02700000 | 2024-06-20 12:32PM EDT | 2026-01-16 | 201.30 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.00% |
| CMG260618P02700000 | 2024-06-03 11:34AM EDT | 2026-06-18 | 239.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG261218P02700000 | 2024-06-17 9:46AM EDT | 2026-12-18 | 232.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.