Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3260.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C03260000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 50.90 | 48.50 | 52.80 | +10.40 | +25.68% | 18 | 12 | 27.96% |
| CMG240628C03260000 | 2024-06-14 3:30PM EDT | 2024-06-28 | 78.00 | 78.10 | 87.40 | +2.60 | +3.45% | 15 | 12 | 33.11% |
| CMG240705C03260000 | 2024-06-14 3:12PM EDT | 2024-07-05 | 83.61 | 90.00 | 98.00 | -4.49 | -5.10% | 21 | 13 | 30.18% |
| CMG240712C03260000 | 2024-06-14 3:10PM EDT | 2024-07-12 | 96.37 | 101.20 | 114.90 | +31.38 | +48.28% | 5 | 1 | 30.75% |
| CMG240719C03260000 | 2024-06-14 10:44AM EDT | 2024-07-19 | 101.00 | 113.00 | 121.80 | -2.20 | -2.13% | 5 | 4 | 29.14% |
| CMG240726C03260000 | 2024-06-14 10:22AM EDT | 2024-07-26 | 162.00 | 162.00 | 177.90 | -1.00 | -0.61% | 1 | 4 | 39.41% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03260000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 34.80 | 31.20 | 35.20 | -4.20 | -10.77% | 21 | 10 | 24.42% |
| CMG240628P03260000 | 2024-06-14 2:01PM EDT | 2024-06-28 | 72.40 | 58.30 | 66.00 | +5.57 | +8.33% | 7 | 3 | 29.17% |
| CMG240705P03260000 | 2024-06-13 12:26PM EDT | 2024-07-05 | 77.20 | 63.70 | 72.90 | 0.00 | - | 4 | 2 | 25.78% |
| CMG240712P03260000 | 2024-06-13 11:16AM EDT | 2024-07-12 | 81.68 | 74.70 | 83.00 | 0.00 | - | 1 | 1 | 25.05% |
| CMG240719P03260000 | 2024-06-14 12:36PM EDT | 2024-07-19 | 101.70 | 83.30 | 90.70 | +9.70 | +10.54% | 1 | 2 | 24.26% |
© 2024 Yahoo. All rights reserved.