Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:41AM EDT. Market open.
Strike:4400.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240628C04400000 | 2024-06-25 3:48PM EDT | 2024-06-28 | 0.20 | 0.00 | 0.00 | -0.90 | -81.82% | 28 | 52 | 50.00% |
| CMG240705C04400000 | 2024-06-25 3:15PM EDT | 2024-07-05 | 1.00 | 0.00 | 0.00 | -0.28 | -21.87% | 1 | 26 | 50.00% |
| CMG240712C04400000 | 2024-06-20 2:59PM EDT | 2024-07-12 | 1.10 | 0.00 | 0.00 | -2.80 | -71.79% | 2 | 7 | 50.00% |
| CMG240719C04400000 | 2024-06-25 3:46PM EDT | 2024-07-19 | 2.60 | 0.00 | 0.00 | +0.40 | +18.18% | 42 | 349 | 50.00% |
| CMG240726C04400000 | 2024-06-20 11:18AM EDT | 2024-07-26 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| CMG240802C04400000 | 2024-06-25 2:41PM EDT | 2024-08-02 | 9.00 | 0.00 | 0.00 | +2.75 | +44.00% | 1 | 16 | 50.00% |
| CMG240816C04400000 | 2024-06-25 11:05AM EDT | 2024-08-16 | 12.52 | 0.00 | 0.00 | -5.38 | -30.06% | 10 | 20 | 50.00% |
| CMG240920C04400000 | 2024-06-25 3:26PM EDT | 2024-09-20 | 21.03 | 0.00 | 0.00 | +4.68 | +28.62% | 556 | 355 | 50.00% |
| CMG241220C04400000 | 2024-06-25 3:44PM EDT | 2024-12-20 | 47.00 | 0.00 | 0.00 | +6.45 | +15.91% | 2 | 10 | 50.00% |
| CMG250117C04400000 | 2024-06-25 2:43PM EDT | 2025-01-17 | 55.00 | 0.00 | 0.00 | +10.54 | +23.71% | 4 | 106 | 50.00% |
| CMG250321C04400000 | 2024-06-17 2:55PM EDT | 2025-03-21 | 93.00 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 50.00% |
| CMG250620C04400000 | 2024-06-21 3:06PM EDT | 2025-06-20 | 108.08 | 0.00 | 0.00 | 0.00 | - | 5 | 90 | 50.00% |
| CMG260116C04400000 | 2024-06-13 3:35PM EDT | 2026-01-16 | 204.70 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240920P04400000 | 2024-05-23 10:03AM EDT | 2024-09-20 | 1,246.41 | 1,176.00 | 1,194.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.