Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:43.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240816C00043000 | 2024-06-03 2:05PM EDT | 2024-08-16 | 18.41 | 18.80 | 19.20 | 0.00 | - | - | 0 | 0.00% |
| CMG240920C00043000 | 2024-06-20 11:17AM EDT | 2024-09-20 | 23.22 | 18.40 | 20.80 | 0.00 | - | - | 100 | 71.53% |
| CMG250117C00043000 | 2024-06-28 10:39AM EDT | 2025-01-17 | 21.16 | 20.90 | 23.40 | 0.00 | - | 12 | 1,750 | 59.67% |
| CMG250620C00043000 | 2024-07-02 1:34PM EDT | 2025-06-20 | 21.78 | 21.40 | 24.20 | 0.00 | - | 2 | 2,754 | 58.51% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240726P00043000 | 2024-06-20 11:07AM EDT | 2024-07-26 | 0.04 | 0.05 | 0.60 | 0.00 | - | - | 200 | 101.37% |
| CMG240802P00043000 | 2024-06-20 11:11AM EDT | 2024-08-02 | 0.04 | 0.00 | 1.35 | 0.00 | - | - | 650 | 104.69% |
| CMG240920P00043000 | 2024-06-12 1:28PM EDT | 2024-09-20 | 0.08 | 0.05 | 0.50 | 0.00 | - | - | 1,950 | 51.07% |
| CMG250117P00043000 | 2024-07-05 2:49PM EDT | 2025-01-17 | 0.45 | 0.45 | 0.60 | +0.14 | +45.16% | 200 | 5,450 | 38.38% |
| CMG250620P00043000 | 2024-07-01 9:34AM EDT | 2025-06-20 | 1.15 | 1.00 | 1.20 | 0.00 | - | 6 | 2,106 | 34.97% |
| CMG260116P00043000 | 2024-07-01 12:09PM EDT | 2026-01-16 | 2.05 | 1.75 | 2.05 | 0.00 | - | 1 | 701 | 33.24% |
© 2024 Yahoo. All rights reserved.