Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:04PM EDT. Market open.
Strike:3230.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240614C03230000 | 2024-06-14 11:10AM EDT | 2024-06-14 | 21.12 | 15.00 | 23.00 | -12.88 | -37.88% | 2 | 9 | 21.10% |
| CMG240621C03230000 | 2024-06-14 10:10AM EDT | 2024-06-21 | 67.72 | 50.10 | 58.70 | +21.96 | +47.99% | 15 | 7 | 26.59% |
| CMG240628C03230000 | 2024-06-14 9:41AM EDT | 2024-06-28 | 84.96 | 80.30 | 89.90 | -3.79 | -4.27% | 1 | 11 | 31.39% |
| CMG240705C03230000 | 2024-06-12 2:44PM EDT | 2024-07-05 | 55.39 | 90.90 | 99.00 | 0.00 | - | - | 1 | 28.80% |
| CMG240719C03230000 | 2024-06-13 3:13PM EDT | 2024-07-19 | 120.00 | 114.90 | 125.50 | 0.00 | - | 6 | 3 | 29.06% |
| CMG261218C03230000 | 2024-05-29 3:26PM EDT | 2026-12-18 | 802.00 | 792.00 | 812.00 | +106.00 | +15.23% | 1 | 20 | 39.92% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240614P03230000 | 2024-06-14 12:37PM EDT | 2024-06-14 | 3.36 | 1.60 | 5.40 | -2.16 | -39.13% | 33 | 36 | 16.80% |
| CMG240621P03230000 | 2024-06-14 10:34AM EDT | 2024-06-21 | 32.88 | 30.60 | 36.20 | +3.13 | +10.52% | 2 | 5 | 22.64% |
| CMG240628P03230000 | 2024-06-11 9:56AM EDT | 2024-06-28 | 149.90 | 56.70 | 64.80 | 0.00 | - | 1 | 1 | 27.52% |
| CMG240705P03230000 | 2024-06-07 1:47PM EDT | 2024-07-05 | 90.00 | 66.20 | 71.40 | 0.00 | - | 2 | 1 | 24.82% |
| CMG240719P03230000 | 2024-06-13 1:28PM EDT | 2024-07-19 | 87.83 | 81.90 | 88.80 | 0.00 | - | 7 | 3 | 23.70% |
© 2024 Yahoo. All rights reserved.