Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:3200.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C03200000 | 2024-06-17 3:43PM EDT | 2024-06-21 | 183.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CMG240628C03200000 | 2024-06-17 3:52PM EDT | 2024-06-28 | 202.62 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| CMG240705C03200000 | 2024-06-17 3:59PM EDT | 2024-07-05 | 205.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMG240712C03200000 | 2024-06-17 2:58PM EDT | 2024-07-12 | 220.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240719C03200000 | 2024-06-17 3:11PM EDT | 2024-07-19 | 231.60 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| CMG240726C03200000 | 2024-06-13 11:00AM EDT | 2024-07-26 | 191.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240816C03200000 | 2024-06-17 3:52PM EDT | 2024-08-16 | 302.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CMG240920C03200000 | 2024-06-17 12:01PM EDT | 2024-09-20 | 316.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CMG241220C03200000 | 2024-06-17 9:58AM EDT | 2024-12-20 | 412.00 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| CMG250117C03200000 | 2024-06-17 2:36PM EDT | 2025-01-17 | 458.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CMG250321C03200000 | 2024-06-17 1:19PM EDT | 2025-03-21 | 524.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250620C03200000 | 2024-06-11 3:47PM EDT | 2025-06-20 | 405.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG260116C03200000 | 2024-06-14 11:15AM EDT | 2026-01-16 | 635.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG260618C03200000 | 2024-06-07 9:37AM EDT | 2026-06-18 | 707.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG261218C03200000 | 2024-06-17 3:50PM EDT | 2026-12-18 | 926.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03200000 | 2024-06-17 3:35PM EDT | 2024-06-21 | 2.45 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 12.50% |
| CMG240628P03200000 | 2024-06-17 3:54PM EDT | 2024-06-28 | 18.23 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| CMG240705P03200000 | 2024-06-17 2:13PM EDT | 2024-07-05 | 24.93 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| CMG240719P03200000 | 2024-06-17 3:50PM EDT | 2024-07-19 | 39.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CMG240726P03200000 | 2024-06-14 1:24PM EDT | 2024-07-26 | 118.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CMG240816P03200000 | 2024-06-17 3:55PM EDT | 2024-08-16 | 96.75 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| CMG240920P03200000 | 2024-06-17 3:54PM EDT | 2024-09-20 | 114.62 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| CMG241220P03200000 | 2024-06-17 2:06PM EDT | 2024-12-20 | 164.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CMG250117P03200000 | 2024-06-17 3:54PM EDT | 2025-01-17 | 180.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| CMG250321P03200000 | 2024-06-13 11:19AM EDT | 2025-03-21 | 240.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CMG250620P03200000 | 2024-06-17 3:36PM EDT | 2025-06-20 | 250.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| CMG260116P03200000 | 2024-06-17 3:33PM EDT | 2026-01-16 | 319.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.