Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3060.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240614C03060000 | 2024-06-13 9:56AM EDT | 2024-06-14 | 217.10 | 204.00 | 221.90 | 0.00 | - | 1 | 20 | 67.33% |
| CMG240628C03060000 | 2024-06-11 11:34AM EDT | 2024-06-28 | 89.49 | 222.90 | 236.20 | 0.00 | - | 1 | 2 | 37.17% |
| CMG240705C03060000 | 2024-06-13 1:09PM EDT | 2024-07-05 | 216.00 | 230.60 | 247.50 | 0.00 | - | 10 | 13 | 35.81% |
| CMG240719C03060000 | 2024-06-13 9:39AM EDT | 2024-07-19 | 209.03 | 248.60 | 263.10 | 0.00 | - | 2 | 8 | 33.02% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240614P03060000 | 2024-06-13 2:15PM EDT | 2024-06-14 | 0.40 | 0.00 | 0.75 | 0.00 | - | 7 | 50 | 56.35% |
| CMG240621P03060000 | 2024-06-14 2:39PM EDT | 2024-06-21 | 2.80 | 1.05 | 3.00 | -0.54 | -16.17% | 3 | 24 | 28.10% |
| CMG240628P03060000 | 2024-06-13 1:48PM EDT | 2024-06-28 | 13.26 | 6.50 | 11.70 | 0.00 | - | 3 | 3 | 28.90% |
| CMG240705P03060000 | 2024-06-13 11:06AM EDT | 2024-07-05 | 16.00 | 11.90 | 17.10 | 0.00 | - | 2 | 2 | 26.97% |
| CMG240712P03060000 | 2024-06-06 2:52PM EDT | 2024-07-12 | 31.20 | 17.10 | 24.00 | 0.00 | - | 1 | 2 | 26.54% |
| CMG240719P03060000 | 2024-06-14 3:55PM EDT | 2024-07-19 | 27.65 | 21.30 | 27.50 | -12.10 | -30.44% | 3 | 8 | 25.11% |
© 2024 Yahoo. All rights reserved.