Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:10PM EDT. Market open.
Strike:3190.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240614C03190000 | 2024-06-13 3:43PM EDT | 2024-06-14 | 79.62 | 59.20 | 68.00 | +8.62 | +12.14% | 1 | 10 | 50.24% |
| CMG240621C03190000 | 2024-06-13 3:57PM EDT | 2024-06-21 | 95.60 | 81.00 | 88.00 | 0.00 | - | 28 | 42 | 29.69% |
| CMG240628C03190000 | 2024-06-13 9:38AM EDT | 2024-06-28 | 90.00 | 107.90 | 116.20 | 0.00 | - | 2 | 10 | 33.07% |
| CMG240705C03190000 | 2024-06-12 12:26PM EDT | 2024-07-05 | 76.11 | 116.00 | 128.20 | 0.00 | - | 1 | 7 | 31.22% |
| CMG240712C03190000 | 2024-06-12 3:17PM EDT | 2024-07-12 | 87.00 | 128.10 | 143.30 | 0.00 | - | 2 | 2 | 31.46% |
| CMG240719C03190000 | 2024-06-13 3:18PM EDT | 2024-07-19 | 143.70 | 142.30 | 149.70 | 0.00 | - | 2 | 27 | 29.85% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240614P03190000 | 2024-06-14 12:38PM EDT | 2024-06-14 | 0.30 | 0.05 | 0.45 | -2.20 | -88.00% | 26 | 32 | 18.19% |
| CMG240621P03190000 | 2024-06-14 12:38PM EDT | 2024-06-21 | 20.00 | 15.90 | 18.10 | +2.22 | +12.49% | 16 | 9 | 20.85% |
| CMG240628P03190000 | 2024-06-14 11:38AM EDT | 2024-06-28 | 43.43 | 39.00 | 43.70 | +2.51 | +6.13% | 21 | 9 | 25.98% |
| CMG240705P03190000 | 2024-06-10 12:44PM EDT | 2024-07-05 | 87.36 | 46.00 | 52.90 | 0.00 | - | 2 | 0 | 24.51% |
| CMG240719P03190000 | 2024-06-11 10:51AM EDT | 2024-07-19 | 134.08 | 62.70 | 67.50 | 0.00 | - | 1 | 8 | 22.91% |
© 2024 Yahoo. All rights reserved.