Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240920C00032000 | 2024-06-18 9:34AM EDT | 2024-09-20 | 36.36 | 29.60 | 33.00 | 0.00 | - | - | 100 | 96.58% |
| CMG260618C00032000 | 2024-07-01 9:31AM EDT | 2026-06-18 | 34.50 | 33.90 | 36.90 | 0.00 | - | 10 | 11 | 62.27% |
| CMG261218C00032000 | 2024-07-02 11:15AM EDT | 2026-12-18 | 34.36 | 35.00 | 36.60 | 0.00 | - | 1 | 5 | 57.64% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240816P00032000 | 2024-07-01 9:43AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.05 | 0.00 | - | 137 | 2,848 | 79.69% |
| CMG240920P00032000 | 2024-07-05 9:33AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.15 | +0.04 | +400.00% | 11 | 250 | 67.77% |
| CMG241220P00032000 | 2024-06-18 1:36PM EDT | 2024-12-20 | 0.04 | 0.05 | 0.45 | 0.00 | - | - | 50 | 55.76% |
| CMG250117P00032000 | 2024-07-01 12:14PM EDT | 2025-01-17 | 0.18 | 0.05 | 0.35 | 0.00 | - | 85 | 14,365 | 55.03% |
| CMG260116P00032000 | 2024-07-03 12:04PM EDT | 2026-01-16 | 0.70 | 0.25 | 1.15 | 0.00 | - | 1 | 151 | 43.07% |
| CMG260618P00032000 | 2024-06-27 12:08PM EDT | 2026-06-18 | 2.07 | 0.00 | 5.00 | 0.00 | - | - | 52 | 64.37% |
| CMG261218P00032000 | 2024-06-20 3:46PM EDT | 2026-12-18 | 0.88 | 1.00 | 3.80 | 0.00 | - | - | 400 | 51.00% |
© 2024 Yahoo. All rights reserved.