Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:57.60
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712C00057600 | 2024-07-05 3:12PM EDT | 2024-07-12 | 5.21 | 4.90 | 7.10 | -0.29 | -5.27% | 2 | 1 | 80.47% |
| CMG240719C00057600 | 2024-07-05 9:51AM EDT | 2024-07-19 | 4.30 | 3.80 | 6.60 | -0.30 | -6.52% | 2 | 430 | 73.00% |
| CMG241220C00057600 | 2024-06-17 11:00AM EDT | 2024-12-20 | 12.52 | 9.10 | 9.50 | 0.00 | - | - | 400 | 40.72% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712P00057600 | 2024-07-05 3:31PM EDT | 2024-07-12 | 0.07 | 0.05 | 0.25 | -0.03 | -30.00% | 52 | 171 | 52.15% |
| CMG240719P00057600 | 2024-07-05 1:08PM EDT | 2024-07-19 | 0.12 | 0.05 | 0.15 | -0.13 | -52.00% | 150 | 1,400 | 32.03% |
| CMG240726P00057600 | 2024-07-05 3:10PM EDT | 2024-07-26 | 0.75 | 0.65 | 0.80 | -0.43 | -36.44% | 2 | 802 | 45.26% |
| CMG241220P00057600 | 2024-06-27 2:44PM EDT | 2024-12-20 | 2.95 | 2.60 | 2.90 | 0.00 | - | - | 50 | 31.18% |
| CMG260618P00057600 | 2024-06-27 11:43AM EDT | 2026-06-18 | 6.56 | 6.50 | 6.90 | 0.00 | - | - | 0 | 27.77% |
| CMG261218P00057600 | 2024-06-28 11:16AM EDT | 2026-12-18 | 7.25 | 5.20 | 10.00 | 0.00 | - | 400 | 1,501 | 33.40% |
© 2024 Yahoo. All rights reserved.