Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:58AM EDT. Market open.
Strike:4300.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240628C04300000 | 2024-06-25 3:38PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.00 | -0.90 | -90.00% | 12 | 13 | 50.00% |
| CMG240712C04300000 | 2024-06-20 10:55AM EDT | 2024-07-12 | 5.21 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
| CMG240719C04300000 | 2024-06-25 11:15AM EDT | 2024-07-19 | 4.00 | 0.00 | 0.00 | -0.35 | -8.05% | 1 | 114 | 50.00% |
| CMG240726C04300000 | 2024-06-21 3:19PM EDT | 2024-07-26 | 9.02 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| CMG240802C04300000 | 2024-06-18 2:33PM EDT | 2024-08-02 | 28.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| CMG240816C04300000 | 2024-06-24 12:31PM EDT | 2024-08-16 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| CMG240920C04300000 | 2024-06-25 2:00PM EDT | 2024-09-20 | 20.80 | 0.00 | 0.00 | +0.80 | +4.00% | 45 | 463 | 50.00% |
| CMG241220C04300000 | 2024-06-20 1:41PM EDT | 2024-12-20 | 51.00 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 50.00% |
| CMG250117C04300000 | 2024-06-24 2:29PM EDT | 2025-01-17 | 53.55 | 0.00 | 0.00 | 0.00 | - | 41 | 300 | 50.00% |
| CMG250321C04300000 | 2024-06-25 11:57AM EDT | 2025-03-21 | 88.00 | 0.00 | 0.00 | +7.35 | +9.11% | 1 | 18 | 50.00% |
| CMG250620C04300000 | 2024-06-21 3:25PM EDT | 2025-06-20 | 123.90 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 50.00% |
| CMG260116C04300000 | 2024-06-20 2:55PM EDT | 2026-01-16 | 232.00 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240719P04300000 | 2024-04-16 12:38PM EDT | 2024-07-19 | 1,372.39 | 1,078.10 | 1,097.30 | 0.00 | - | 122 | 0 | 0.00% |
| CMG240920P04300000 | 2024-06-18 3:43PM EDT | 2024-09-20 | 885.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CMG250117P04300000 | 2024-06-20 3:13PM EDT | 2025-01-17 | 1,112.40 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| CMG250620P04300000 | 2024-04-11 2:46PM EDT | 2025-06-20 | 1,304.20 | 1,050.00 | 1,070.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.