Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:47PM EDT. Market open.
Strike:2850.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240628C02850000 | 2024-06-20 12:15PM EDT | 2024-06-28 | 397.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMG240705C02850000 | 2024-06-24 9:43AM EDT | 2024-07-05 | 358.53 | 0.00 | 0.00 | 0.00 | - | 40 | 20 | 50.00% |
| CMG240719C02850000 | 2024-06-25 9:31AM EDT | 2024-07-19 | 390.80 | 0.00 | 0.00 | +56.94 | +17.06% | 40 | 49 | 50.00% |
| CMG240802C02850000 | 2024-06-20 12:06PM EDT | 2024-08-02 | 444.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMG240920C02850000 | 2024-06-20 2:10PM EDT | 2024-09-20 | 480.60 | 0.00 | 0.00 | +11.80 | +2.52% | 1 | 19 | 50.00% |
| CMG241220C02850000 | 2024-06-06 12:53PM EDT | 2024-12-20 | 512.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMG250117C02850000 | 2024-06-13 3:10PM EDT | 2025-01-17 | 590.24 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 50.00% |
| CMG250321C02850000 | 2024-05-17 3:37PM EDT | 2025-03-21 | 599.70 | 656.00 | 673.90 | 0.00 | - | 1 | 1 | 0.00% |
| CMG250620C02850000 | 2024-06-14 10:31AM EDT | 2025-06-20 | 715.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| CMG260116C02850000 | 2024-06-06 2:28PM EDT | 2026-01-16 | 780.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240628P02850000 | 2024-06-25 3:58PM EDT | 2024-06-28 | 0.25 | 0.00 | 0.00 | -0.10 | -28.57% | 132 | 173 | 0.00% |
| CMG240705P02850000 | 2024-06-25 11:51AM EDT | 2024-07-05 | 1.80 | 0.00 | 0.00 | -2.05 | -53.25% | 1 | 12 | 0.00% |
| CMG240712P02850000 | 2024-06-24 2:04PM EDT | 2024-07-12 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| CMG240719P02850000 | 2024-06-24 10:40AM EDT | 2024-07-19 | 11.50 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 0.00% |
| CMG240726P02850000 | 2024-06-18 9:53AM EDT | 2024-07-26 | 19.24 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CMG240802P02850000 | 2024-06-24 12:46PM EDT | 2024-08-02 | 32.93 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CMG240816P02850000 | 2024-06-25 1:59PM EDT | 2024-08-16 | 32.49 | 0.00 | 0.00 | -8.24 | -20.23% | 7 | 67 | 0.00% |
| CMG240920P02850000 | 2024-06-25 1:24PM EDT | 2024-09-20 | 47.40 | 0.00 | 0.00 | -5.47 | -10.35% | 7 | 31 | 0.00% |
| CMG241220P02850000 | 2024-06-06 9:35AM EDT | 2024-12-20 | 91.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG250117P02850000 | 2024-06-25 10:14AM EDT | 2025-01-17 | 102.15 | 0.00 | 0.00 | -19.33 | -15.91% | 2 | 236 | 0.00% |
| CMG250321P02850000 | 2024-06-03 11:33AM EDT | 2025-03-21 | 159.10 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| CMG250620P02850000 | 2024-06-20 11:29AM EDT | 2025-06-20 | 171.45 | 0.00 | 0.00 | 0.00 | - | 32 | 64 | 0.00% |
| CMG260116P02850000 | 2024-06-20 11:29AM EDT | 2026-01-16 | 234.60 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| CMG261218P02850000 | 2024-06-20 2:53PM EDT | 2026-12-18 | 332.50 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
© 2024 Yahoo. All rights reserved.