Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
Strike:3900.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240628C03900000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 0.86 | 0.00 | 0.00 | +0.76 | +760.00% | 12 | 25 | 50.00% |
| CMG240705C03900000 | 2024-06-24 9:37AM EDT | 2024-07-05 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 50.00% |
| CMG240712C03900000 | 2024-06-25 1:02PM EDT | 2024-07-12 | 7.80 | 0.00 | 0.00 | -1.75 | -18.32% | 1 | 28 | 50.00% |
| CMG240719C03900000 | 2024-06-25 2:54PM EDT | 2024-07-19 | 10.50 | 0.00 | 0.00 | +2.40 | +29.63% | 2 | 118 | 50.00% |
| CMG240726C03900000 | 2024-06-20 10:09AM EDT | 2024-07-26 | 40.27 | 0.00 | 0.00 | 0.00 | - | 35 | 36 | 50.00% |
| CMG240802C03900000 | 2024-06-24 1:27PM EDT | 2024-08-02 | 22.30 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 50.00% |
| CMG240816C03900000 | 2024-06-25 3:57PM EDT | 2024-08-16 | 35.29 | 0.00 | 0.00 | +5.09 | +16.85% | 1 | 5 | 50.00% |
| CMG240920C03900000 | 2024-06-24 9:31AM EDT | 2024-09-20 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| CMG241220C03900000 | 2024-06-21 3:22PM EDT | 2024-12-20 | 92.83 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| CMG250117C03900000 | 2024-06-24 12:30PM EDT | 2025-01-17 | 120.00 | 0.00 | 0.00 | +20.00 | +20.00% | 1 | 20 | 50.00% |
| CMG250620C03900000 | 2024-06-24 10:36AM EDT | 2025-06-20 | 195.07 | 0.00 | 0.00 | 0.00 | - | 11 | 79 | 50.00% |
| CMG260116C03900000 | 2024-06-14 11:15AM EDT | 2026-01-16 | 337.93 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240705P03900000 | 2024-06-20 10:16AM EDT | 2024-07-05 | 592.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240719P03900000 | 2024-06-20 11:43AM EDT | 2024-07-19 | 656.60 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| CMG240920P03900000 | 2024-04-17 11:14AM EDT | 2024-09-20 | 986.10 | 678.00 | 696.80 | 0.00 | - | 38 | 0 | 0.00% |
| CMG241220P03900000 | 2024-05-01 9:33AM EDT | 2024-12-20 | 753.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG250117P03900000 | 2024-04-11 11:14AM EDT | 2025-01-17 | 919.13 | 659.40 | 676.50 | 0.00 | - | - | 1 | 0.00% |
| CMG250620P03900000 | 2024-05-10 11:35AM EDT | 2025-06-20 | 702.00 | 754.00 | 774.00 | 0.00 | - | 21 | 12 | 0.00% |
| CMG261218P03900000 | 2024-06-18 1:55PM EDT | 2026-12-18 | 740.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.