Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:48.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240719C00048000 | 2024-06-27 2:18PM EDT | 2024-07-19 | 14.45 | 14.50 | 17.00 | 0.00 | - | - | 100 | 128.03% |
| CMG240816C00048000 | 2024-07-03 10:53AM EDT | 2024-08-16 | 15.00 | 14.00 | 17.20 | 0.00 | - | 5 | 15 | 70.22% |
| CMG240920C00048000 | 2024-06-12 2:46PM EDT | 2024-09-20 | 16.39 | 14.40 | 17.20 | 0.00 | - | - | 2,050 | 55.47% |
| CMG241220C00048000 | 2024-07-03 10:50AM EDT | 2024-12-20 | 16.50 | 15.40 | 18.30 | 0.00 | - | 1 | 104 | 61.39% |
| CMG250117C00048000 | 2024-07-05 11:21AM EDT | 2025-01-17 | 16.54 | 16.60 | 18.90 | +0.54 | +3.38% | 50 | 6,770 | 52.47% |
| CMG250321C00048000 | 2024-06-12 2:50PM EDT | 2025-03-21 | 18.35 | 17.00 | 19.80 | 0.00 | - | - | 50 | 50.12% |
| CMG250620C00048000 | 2024-07-02 3:44PM EDT | 2025-06-20 | 17.70 | 16.80 | 20.60 | 0.00 | - | 2 | 402 | 55.47% |
| CMG260618C00048000 | 2024-07-02 2:20PM EDT | 2026-06-18 | 21.84 | 21.10 | 24.80 | 0.00 | - | 20 | 21 | 54.65% |
| CMG261218C00048000 | 2024-07-02 12:02PM EDT | 2026-12-18 | 23.00 | 23.80 | 25.50 | 0.00 | - | 51 | 401 | 51.08% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712P00048000 | 2024-07-02 9:52AM EDT | 2024-07-12 | 0.08 | 0.00 | 0.05 | 0.00 | - | 200 | 1,231 | 85.16% |
| CMG240719P00048000 | 2024-07-05 11:36AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.10 | 0.00 | - | 290 | 2,285 | 66.02% |
| CMG240726P00048000 | 2024-07-01 9:37AM EDT | 2024-07-26 | 0.15 | 0.05 | 2.05 | 0.00 | - | 1 | 600 | 106.25% |
| CMG240816P00048000 | 2024-07-03 9:36AM EDT | 2024-08-16 | 0.25 | 0.05 | 0.20 | 0.00 | - | 2 | 1,384 | 48.73% |
| CMG240920P00048000 | 2024-07-05 10:11AM EDT | 2024-09-20 | 0.33 | 0.25 | 0.30 | -0.02 | -5.71% | 6 | 3,353 | 39.31% |
| CMG241220P00048000 | 2024-07-02 3:48PM EDT | 2024-12-20 | 0.90 | 0.70 | 0.85 | 0.00 | - | 10 | 1,762 | 35.11% |
| CMG250117P00048000 | 2024-07-02 3:56PM EDT | 2025-01-17 | 1.10 | 0.85 | 1.00 | 0.00 | - | 86 | 6,926 | 34.23% |
| CMG250321P00048000 | 2024-06-26 3:52PM EDT | 2025-03-21 | 0.90 | 1.20 | 3.20 | 0.00 | - | - | 10 | 47.06% |
| CMG250620P00048000 | 2024-07-02 12:27PM EDT | 2025-06-20 | 2.05 | 1.70 | 2.70 | 0.00 | - | 262 | 8,058 | 37.44% |
| CMG260116P00048000 | 2024-07-01 11:44AM EDT | 2026-01-16 | 3.20 | 2.75 | 3.20 | 0.00 | - | 10 | 1,115 | 32.01% |
| CMG261218P00048000 | 2024-07-02 1:36PM EDT | 2026-12-18 | 4.40 | 4.00 | 4.50 | 0.00 | - | 1 | 112 | 30.01% |
© 2024 Yahoo. All rights reserved.