Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:41PM EDT. Market open.
Strike:3130.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240614C03130000 | 2024-06-14 10:44AM EDT | 2024-06-14 | 111.50 | 111.00 | 121.30 | -9.30 | -7.70% | 1 | 8 | 60.21% |
| CMG240621C03130000 | 2024-06-14 10:14AM EDT | 2024-06-21 | 147.01 | 120.60 | 131.80 | +1.01 | +0.69% | 6 | 14 | 30.11% |
| CMG240628C03130000 | 2024-06-12 12:26PM EDT | 2024-06-28 | 100.00 | 142.10 | 155.00 | 0.00 | - | 2 | 6 | 33.16% |
| CMG240705C03130000 | 2024-06-10 1:27PM EDT | 2024-07-05 | 92.18 | 152.70 | 166.00 | 0.00 | - | 1 | 2 | 31.38% |
| CMG240712C03130000 | 2024-06-12 11:31AM EDT | 2024-07-12 | 111.00 | 162.50 | 176.00 | 0.00 | - | 1 | 2 | 30.41% |
| CMG240719C03130000 | 2024-06-12 11:19AM EDT | 2024-07-19 | 115.20 | 174.10 | 188.10 | 0.00 | - | 2 | 4 | 30.58% |
| CMG260618C03130000 | 2024-05-24 1:40PM EDT | 2026-06-18 | 695.81 | 748.00 | 768.00 | 0.00 | - | 25 | 25 | 39.80% |
| CMG261218C03130000 | 2024-06-04 9:32AM EDT | 2026-12-18 | 734.43 | 840.00 | 860.00 | 0.00 | - | 2 | 2 | 40.40% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240614P03130000 | 2024-06-14 10:56AM EDT | 2024-06-14 | 0.15 | 0.05 | 0.50 | -0.50 | -76.92% | 82 | 53 | 34.60% |
| CMG240621P03130000 | 2024-06-13 10:22AM EDT | 2024-06-21 | 8.50 | 7.30 | 9.40 | 0.00 | - | 1 | 19 | 24.21% |
| CMG240628P03130000 | 2024-06-14 10:12AM EDT | 2024-06-28 | 21.95 | 24.30 | 29.30 | +0.24 | +1.11% | 2 | 18 | 28.25% |
| CMG240705P03130000 | 2024-06-14 9:34AM EDT | 2024-07-05 | 31.00 | 31.30 | 37.00 | -23.53 | -43.15% | 1 | 9 | 26.27% |
| CMG240712P03130000 | 2024-06-13 10:21AM EDT | 2024-07-12 | 34.70 | 38.20 | 43.10 | 0.00 | - | 1 | 1 | 24.85% |
| CMG240719P03130000 | 2024-06-11 1:34PM EDT | 2024-07-19 | 102.37 | 45.40 | 50.70 | 0.00 | - | 1 | 10 | 24.45% |
© 2024 Yahoo. All rights reserved.