Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3145.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C03145000 | 2024-06-13 9:52AM EDT | 2024-06-21 | 153.00 | 131.00 | 145.40 | 0.00 | - | 10 | 13 | 35.38% |
| CMG240628C03145000 | 2024-06-12 11:36AM EDT | 2024-06-28 | 86.50 | 151.10 | 165.40 | 0.00 | - | 2 | 2 | 35.07% |
| CMG240705C03145000 | 2024-06-10 1:32PM EDT | 2024-07-05 | 84.00 | 161.00 | 176.00 | 0.00 | - | - | 2 | 32.63% |
| CMG240712C03145000 | 2024-06-13 1:09PM EDT | 2024-07-12 | 158.80 | 173.10 | 188.00 | 0.00 | - | 1 | 10 | 32.05% |
| CMG240719C03145000 | 2024-06-10 11:30AM EDT | 2024-07-19 | 100.50 | 184.00 | 195.00 | 0.00 | - | 2 | 14 | 30.60% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03145000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 6.15 | 2.35 | 6.90 | -3.15 | -33.87% | 14 | 20 | 24.87% |
| CMG240628P03145000 | 2024-06-10 2:13PM EDT | 2024-06-28 | 72.60 | 19.20 | 24.90 | 0.00 | - | - | 1 | 28.32% |
| CMG240705P03145000 | 2024-06-05 2:45PM EDT | 2024-07-05 | 61.00 | 25.90 | 33.00 | 0.00 | - | 2 | 3 | 26.42% |
| CMG240712P03145000 | 2024-06-14 1:38PM EDT | 2024-07-12 | 44.20 | 34.90 | 41.00 | +13.56 | +44.26% | 1 | 1 | 25.57% |
| CMG240719P03145000 | 2024-06-05 1:46PM EDT | 2024-07-19 | 79.70 | 39.10 | 46.20 | 0.00 | - | 1 | 1 | 24.39% |
© 2024 Yahoo. All rights reserved.