Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3700.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C03700000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 2.00 | 1.15 | 2.15 | +0.49 | +32.45% | 14 | 113 | 45.63% |
| CMG240628C03700000 | 2024-06-14 3:52PM EDT | 2024-06-28 | 7.20 | 2.40 | 9.20 | -0.80 | -10.00% | 3 | 43 | 42.81% |
| CMG240705C03700000 | 2024-06-14 12:28PM EDT | 2024-07-05 | 8.84 | 7.40 | 13.40 | +2.89 | +48.57% | 3 | 51 | 38.32% |
| CMG240712C03700000 | 2024-06-14 12:50PM EDT | 2024-07-12 | 12.65 | 9.70 | 17.00 | +2.58 | +25.62% | 4 | 18 | 35.36% |
| CMG240719C03700000 | 2024-06-14 3:34PM EDT | 2024-07-19 | 15.00 | 15.00 | 17.70 | +1.86 | +14.16% | 3 | 58 | 31.98% |
| CMG240726C03700000 | 2024-06-14 3:56PM EDT | 2024-07-26 | 37.60 | 34.60 | 43.70 | +3.00 | +8.67% | 1 | 1 | 39.00% |
| CMG240816C03700000 | 2024-06-14 1:21PM EDT | 2024-08-16 | 46.00 | 46.00 | 55.00 | +5.60 | +13.86% | 4 | 13 | 34.76% |
| CMG240920C03700000 | 2024-06-14 3:58PM EDT | 2024-09-20 | 70.05 | 67.10 | 73.90 | +7.30 | +11.63% | 3 | 20 | 31.50% |
| CMG241220C03700000 | 2024-06-13 1:16PM EDT | 2024-12-20 | 128.12 | 137.90 | 150.50 | 0.00 | - | 15 | 19 | 32.09% |
| CMG250117C03700000 | 2024-06-14 10:16AM EDT | 2025-01-17 | 155.70 | 153.30 | 166.70 | +7.25 | +4.88% | 1 | 34 | 31.69% |
| CMG250321C03700000 | 2024-06-13 11:17AM EDT | 2025-03-21 | 206.63 | 206.20 | 220.10 | 0.00 | - | 1 | 2 | 32.83% |
| CMG250620C03700000 | 2024-06-13 10:07AM EDT | 2025-06-20 | 283.00 | 276.00 | 292.00 | 0.00 | - | 2 | 116 | 34.14% |
| CMG260116C03700000 | 2024-05-31 9:32AM EDT | 2026-01-16 | 330.30 | 414.00 | 432.00 | 0.00 | - | 2 | 11 | 35.84% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03700000 | 2024-05-08 3:12PM EDT | 2024-06-21 | 517.60 | 525.50 | 540.80 | 0.00 | - | 10 | 0 | 138.47% |
| CMG240628P03700000 | 2024-05-13 9:30AM EDT | 2024-06-28 | 458.00 | 518.30 | 538.00 | 0.00 | - | 1 | 0 | 95.64% |
| CMG240719P03700000 | 2024-04-15 1:07PM EDT | 2024-07-19 | 737.33 | 527.00 | 545.20 | 0.00 | - | - | 0 | 62.78% |
| CMG241220P03700000 | 2024-06-05 12:24PM EDT | 2024-12-20 | 569.13 | 481.50 | 500.00 | 0.00 | - | 4 | 4 | 22.41% |
| CMG260116P03700000 | 2024-05-01 3:13PM EDT | 2026-01-16 | 662.60 | 666.00 | 684.00 | 0.00 | - | - | 7 | 25.06% |
© 2024 Yahoo. All rights reserved.