Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
Strike:4000.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240628C04000000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 0.55 | 0.00 | 0.00 | +0.05 | +10.00% | 118 | 205 | 50.00% |
| CMG240705C04000000 | 2024-06-25 3:36PM EDT | 2024-07-05 | 1.80 | 0.00 | 0.00 | -0.75 | -29.41% | 41 | 54 | 50.00% |
| CMG240712C04000000 | 2024-06-25 10:46AM EDT | 2024-07-12 | 5.80 | 0.00 | 0.00 | +2.30 | +65.71% | 1 | 25 | 50.00% |
| CMG240719C04000000 | 2024-06-25 3:44PM EDT | 2024-07-19 | 7.73 | 0.00 | 0.00 | +1.43 | +22.70% | 54 | 245 | 50.00% |
| CMG240726C04000000 | 2024-06-25 2:56PM EDT | 2024-07-26 | 18.00 | 0.00 | 0.00 | -3.00 | -14.29% | 5 | 10 | 50.00% |
| CMG240802C04000000 | 2024-06-25 12:36PM EDT | 2024-08-02 | 21.16 | 0.00 | 0.00 | +3.16 | +17.56% | 2 | 15 | 50.00% |
| CMG240816C04000000 | 2024-06-25 3:59PM EDT | 2024-08-16 | 28.53 | 0.00 | 0.00 | +6.97 | +32.33% | 4 | 85 | 50.00% |
| CMG240920C04000000 | 2024-06-21 2:50PM EDT | 2024-09-20 | 39.00 | 0.00 | 0.00 | +5.40 | +16.07% | 1 | 224 | 50.00% |
| CMG241220C04000000 | 2024-06-21 12:51PM EDT | 2024-12-20 | 81.50 | 0.00 | 0.00 | 0.00 | - | 10 | 91 | 50.00% |
| CMG250117C04000000 | 2024-06-25 3:48PM EDT | 2025-01-17 | 103.20 | 0.00 | 0.00 | +17.60 | +20.56% | 3 | 386 | 50.00% |
| CMG250321C04000000 | 2024-06-05 12:41PM EDT | 2025-03-21 | 86.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| CMG250620C04000000 | 2024-06-21 3:25PM EDT | 2025-06-20 | 184.62 | 0.00 | 0.00 | 0.00 | - | 6 | 32 | 50.00% |
| CMG260116C04000000 | 2024-06-21 3:50PM EDT | 2026-01-16 | 305.00 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| CMG261218C04000000 | 2024-06-24 1:54PM EDT | 2026-12-18 | 487.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240628P04000000 | 2024-06-20 10:46AM EDT | 2024-06-28 | 716.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240719P04000000 | 2024-06-18 10:38AM EDT | 2024-07-19 | 585.50 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| CMG240920P04000000 | 2024-04-17 11:06AM EDT | 2024-09-20 | 1,073.85 | 778.00 | 797.10 | 0.00 | - | 32 | 0 | 0.00% |
| CMG250117P04000000 | 2024-04-25 9:31AM EDT | 2025-01-17 | 987.30 | 842.00 | 860.40 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250620P04000000 | 2024-03-26 10:13AM EDT | 2025-06-20 | 1,056.95 | 992.00 | 1,012.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG260116P04000000 | 2024-06-25 3:25PM EDT | 2026-01-16 | 819.01 | 0.00 | 0.00 | -53.17 | -6.10% | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.