Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:61.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712C00061000 | 2024-07-05 3:47PM EDT | 2024-07-12 | 2.15 | 2.00 | 2.20 | +0.65 | +43.33% | 191 | 662 | 32.57% |
| CMG240719C00061000 | 2024-07-05 3:54PM EDT | 2024-07-19 | 2.49 | 2.35 | 2.50 | +0.51 | +25.76% | 1,042 | 3,177 | 30.23% |
| CMG240726C00061000 | 2024-07-05 3:36PM EDT | 2024-07-26 | 3.70 | 3.50 | 3.80 | +0.60 | +19.35% | 68 | 485 | 48.00% |
| CMG240802C00061000 | 2024-07-05 3:10PM EDT | 2024-08-02 | 4.00 | 3.80 | 4.00 | +0.60 | +17.65% | 66 | 172 | 44.58% |
| CMG240816C00061000 | 2024-07-05 3:16PM EDT | 2024-08-16 | 4.32 | 4.10 | 4.40 | +0.67 | +18.36% | 94 | 1,017 | 41.28% |
| CMG240920C00061000 | 2024-07-05 3:39PM EDT | 2024-09-20 | 5.20 | 5.00 | 5.30 | +0.70 | +15.56% | 98 | 1,166 | 38.59% |
| CMG250117C00061000 | 2024-07-05 1:41PM EDT | 2025-01-17 | 7.60 | 6.60 | 8.50 | +0.50 | +7.04% | 3 | 777 | 42.14% |
| CMG250321C00061000 | 2024-07-05 1:23PM EDT | 2025-03-21 | 8.80 | 7.70 | 9.10 | +0.07 | +0.80% | 5 | 106 | 39.59% |
| CMG250620C00061000 | 2024-07-05 3:05PM EDT | 2025-06-20 | 10.40 | 9.90 | 10.60 | +0.22 | +2.16% | 2 | 843 | 40.38% |
| CMG260116C00061000 | 2024-07-03 12:23PM EDT | 2026-01-16 | 12.60 | 11.10 | 15.00 | 0.00 | - | 1 | 722 | 46.78% |
| CMG261218C00061000 | 2024-07-03 12:27PM EDT | 2026-12-18 | 16.20 | 16.30 | 17.30 | 0.00 | - | 3 | 39 | 43.23% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712P00061000 | 2024-07-05 3:59PM EDT | 2024-07-12 | 0.20 | 0.20 | 0.30 | -0.50 | -71.43% | 387 | 944 | 27.00% |
| CMG240719P00061000 | 2024-07-05 3:57PM EDT | 2024-07-19 | 0.50 | 0.45 | 0.55 | -0.41 | -45.05% | 410 | 2,071 | 25.49% |
| CMG240726P00061000 | 2024-07-05 3:49PM EDT | 2024-07-26 | 1.65 | 1.60 | 2.40 | -0.51 | -23.61% | 16 | 822 | 54.08% |
| CMG240802P00061000 | 2024-07-05 3:28PM EDT | 2024-08-02 | 1.84 | 1.80 | 1.95 | -0.44 | -19.30% | 109 | 319 | 40.04% |
| CMG240809P00061000 | 2024-07-05 12:13PM EDT | 2024-08-09 | 2.05 | 0.60 | 2.30 | -0.65 | -24.07% | 11 | 15 | 40.55% |
| CMG240816P00061000 | 2024-07-05 3:55PM EDT | 2024-08-16 | 2.06 | 2.05 | 2.15 | -0.44 | -17.60% | 141 | 4,513 | 35.16% |
| CMG240920P00061000 | 2024-07-05 2:15PM EDT | 2024-09-20 | 2.75 | 2.60 | 2.70 | -0.25 | -8.33% | 253 | 2,290 | 30.96% |
| CMG250117P00061000 | 2024-07-03 12:14PM EDT | 2025-01-17 | 4.50 | 4.00 | 4.30 | 0.00 | - | 1 | 926 | 28.41% |
| CMG250321P00061000 | 2024-07-02 12:04PM EDT | 2025-03-21 | 5.60 | 4.40 | 5.90 | 0.00 | - | 1 | 53 | 32.52% |
| CMG250620P00061000 | 2024-07-03 11:53AM EDT | 2025-06-20 | 6.20 | 4.00 | 5.90 | +0.40 | +6.90% | 1 | 605 | 27.98% |
| CMG260116P00061000 | 2024-07-02 12:16PM EDT | 2026-01-16 | 7.75 | 7.00 | 7.40 | 0.00 | - | 1 | 2,100 | 27.11% |
| CMG261218P00061000 | 2024-07-05 12:25PM EDT | 2026-12-18 | 9.15 | 9.00 | 9.30 | +0.09 | +0.99% | 2 | 2,505 | 26.46% |
© 2024 Yahoo. All rights reserved.