Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4400.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240628C04400000 | 2024-06-13 3:15PM EDT | 2024-06-28 | 0.60 | 0.00 | 1.70 | 0.00 | - | 3 | 15 | 62.39% |
| CMG240712C04400000 | 2024-06-11 3:24PM EDT | 2024-07-12 | 2.07 | 0.00 | 4.80 | 0.00 | - | - | 5 | 54.54% |
| CMG240719C04400000 | 2024-06-14 2:54PM EDT | 2024-07-19 | 2.43 | 0.80 | 3.00 | -0.07 | -2.80% | 88 | 76 | 45.29% |
| CMG240726C04400000 | 2024-06-12 1:41PM EDT | 2024-07-26 | 3.68 | 3.70 | 11.60 | 0.00 | - | - | 1 | 51.61% |
| CMG240816C04400000 | 2024-06-13 1:25PM EDT | 2024-08-16 | 6.90 | 8.20 | 14.00 | 0.00 | - | 2 | 8 | 43.56% |
| CMG240920C04400000 | 2024-06-14 1:53PM EDT | 2024-09-20 | 13.30 | 9.70 | 16.60 | +2.80 | +26.67% | 3 | 68 | 36.07% |
| CMG241220C04400000 | 2024-06-13 10:37AM EDT | 2024-12-20 | 32.08 | 33.10 | 42.00 | 0.00 | - | 2 | 1 | 32.35% |
| CMG250117C04400000 | 2024-06-14 3:39PM EDT | 2025-01-17 | 43.00 | 40.00 | 46.00 | +6.88 | +19.05% | 36 | 123 | 30.94% |
| CMG250321C04400000 | 2024-06-14 1:19PM EDT | 2025-03-21 | 66.27 | 65.00 | 72.20 | +4.65 | +7.55% | 10 | 87 | 31.15% |
| CMG250620C04400000 | 2024-06-14 1:11PM EDT | 2025-06-20 | 106.00 | 101.60 | 115.60 | +43.73 | +70.23% | 3 | 87 | 31.80% |
| CMG260116C04400000 | 2024-06-13 3:35PM EDT | 2026-01-16 | 204.70 | 206.00 | 224.00 | 0.00 | - | 8 | 15 | 33.39% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240920P04400000 | 2024-05-23 10:03AM EDT | 2024-09-20 | 1,246.41 | 1,117.20 | 1,136.00 | 0.00 | - | - | 0 | 31.21% |
© 2024 Yahoo. All rights reserved.