Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:57.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712C00057000 | 2024-07-03 10:13AM EDT | 2024-07-12 | 5.30 | 5.50 | 6.20 | 0.00 | - | 1 | 2,021 | 67.97% |
| CMG240719C00057000 | 2024-07-05 12:37PM EDT | 2024-07-19 | 5.87 | 5.00 | 7.70 | +0.47 | +8.70% | 5 | 2,455 | 53.22% |
| CMG240802C00057000 | 2024-07-03 11:28AM EDT | 2024-08-02 | 6.40 | 5.00 | 8.10 | 0.00 | - | 11 | 61 | 70.80% |
| CMG240809C00057000 | 2024-07-03 12:41PM EDT | 2024-08-09 | 6.06 | 6.50 | 7.10 | 0.00 | - | 10 | 11 | 47.36% |
| CMG240816C00057000 | 2024-07-05 3:59PM EDT | 2024-08-16 | 7.13 | 7.00 | 7.20 | +0.95 | +15.37% | 7 | 624 | 44.78% |
| CMG240920C00057000 | 2024-07-05 3:47PM EDT | 2024-09-20 | 7.90 | 7.00 | 8.00 | +0.90 | +12.86% | 3 | 961 | 41.65% |
| CMG241220C00057000 | 2024-06-27 2:45PM EDT | 2024-12-20 | 9.30 | 9.50 | 10.00 | 0.00 | - | - | 53 | 41.74% |
| CMG250117C00057000 | 2024-07-05 12:03PM EDT | 2025-01-17 | 10.07 | 9.90 | 10.40 | +0.07 | +0.70% | 2 | 10,219 | 41.09% |
| CMG250321C00057000 | 2024-07-05 12:03PM EDT | 2025-03-21 | 11.27 | 10.40 | 11.50 | +1.47 | +15.00% | 1 | 51 | 41.53% |
| CMG250620C00057000 | 2024-06-26 1:58PM EDT | 2025-06-20 | 15.22 | 12.40 | 13.00 | 0.00 | - | - | 253 | 42.47% |
| CMG260116C00057000 | 2024-07-01 10:01AM EDT | 2026-01-16 | 14.15 | 14.60 | 15.90 | 0.00 | - | 50 | 602 | 43.88% |
| CMG261218C00057000 | 2024-06-26 3:34PM EDT | 2026-12-18 | 18.30 | 17.40 | 19.50 | -3.20 | -14.88% | 2 | 1 | 44.92% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712P00057000 | 2024-07-05 2:55PM EDT | 2024-07-12 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 18 | 1,091 | 45.12% |
| CMG240719P00057000 | 2024-07-05 3:49PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.15 | -0.09 | -47.37% | 27 | 1,110 | 35.06% |
| CMG240726P00057000 | 2024-07-05 3:57PM EDT | 2024-07-26 | 0.60 | 0.60 | 0.70 | -0.22 | -26.83% | 56 | 238 | 46.05% |
| CMG240802P00057000 | 2024-07-05 3:33PM EDT | 2024-08-02 | 0.80 | 0.55 | 0.80 | -0.17 | -17.53% | 2 | 311 | 42.04% |
| CMG240809P00057000 | 2024-07-05 2:53PM EDT | 2024-08-09 | 0.85 | 0.75 | 1.00 | -0.20 | -19.05% | 3 | 25 | 41.31% |
| CMG240816P00057000 | 2024-07-05 3:46PM EDT | 2024-08-16 | 0.90 | 0.85 | 0.95 | -0.25 | -21.74% | 65 | 4,360 | 36.89% |
| CMG240920P00057000 | 2024-07-05 3:21PM EDT | 2024-09-20 | 1.36 | 1.30 | 1.45 | -0.28 | -17.07% | 33 | 1,645 | 33.08% |
| CMG241220P00057000 | 2024-07-05 11:13AM EDT | 2024-12-20 | 2.75 | 2.35 | 2.70 | -0.25 | -8.33% | 2 | 134 | 31.34% |
| CMG250117P00057000 | 2024-07-02 2:05PM EDT | 2025-01-17 | 3.14 | 1.85 | 4.20 | 0.00 | - | 3 | 11,777 | 38.36% |
| CMG250321P00057000 | 2024-07-02 10:10AM EDT | 2025-03-21 | 3.95 | 2.45 | 3.50 | 0.00 | - | 1 | 505 | 29.61% |
| CMG250620P00057000 | 2024-07-01 11:43AM EDT | 2025-06-20 | 4.80 | 4.00 | 4.30 | 0.00 | - | 5 | 3,203 | 29.16% |
| CMG260116P00057000 | 2024-06-27 1:00PM EDT | 2026-01-16 | 5.55 | 5.40 | 5.80 | 0.00 | - | - | 1,110 | 28.44% |
| CMG260618P00057000 | 2024-07-02 2:42PM EDT | 2026-06-18 | 7.00 | 5.50 | 6.70 | 0.00 | - | 30 | 31 | 28.05% |
| CMG261218P00057000 | 2024-06-20 2:53PM EDT | 2026-12-18 | 6.65 | 7.10 | 7.60 | 0.00 | - | - | 1,000 | 27.56% |
© 2024 Yahoo. All rights reserved.