Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:62.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712C00062000 | 2024-07-05 3:59PM EDT | 2024-07-12 | 1.40 | 1.30 | 1.45 | +0.44 | +45.83% | 1,404 | 1,014 | 29.93% |
| CMG240719C00062000 | 2024-07-05 3:59PM EDT | 2024-07-19 | 1.78 | 1.70 | 1.85 | +0.52 | +41.27% | 829 | 3,466 | 29.64% |
| CMG240726C00062000 | 2024-07-05 3:55PM EDT | 2024-07-26 | 3.10 | 3.00 | 3.20 | +0.45 | +16.98% | 257 | 1,271 | 47.07% |
| CMG240802C00062000 | 2024-07-05 3:26PM EDT | 2024-08-02 | 3.38 | 3.20 | 3.40 | +0.55 | +19.43% | 56 | 414 | 43.70% |
| CMG240809C00062000 | 2024-07-05 3:15PM EDT | 2024-08-09 | 3.50 | 3.40 | 3.80 | +0.57 | +19.45% | 335 | 220 | 44.31% |
| CMG240816C00062000 | 2024-07-05 3:40PM EDT | 2024-08-16 | 3.80 | 3.60 | 3.80 | +0.70 | +22.58% | 408 | 2,167 | 40.45% |
| CMG240920C00062000 | 2024-07-05 3:55PM EDT | 2024-09-20 | 4.60 | 4.50 | 4.60 | +0.72 | +18.56% | 497 | 3,790 | 36.91% |
| CMG241220C00062000 | 2024-07-05 3:45PM EDT | 2024-12-20 | 6.74 | 6.60 | 6.80 | +0.64 | +10.49% | 1,335 | 1,105 | 38.11% |
| CMG250117C00062000 | 2024-07-05 3:45PM EDT | 2025-01-17 | 7.20 | 7.00 | 7.30 | +0.63 | +9.59% | 469 | 11,749 | 38.06% |
| CMG250321C00062000 | 2024-07-03 11:21AM EDT | 2025-03-21 | 8.50 | 7.80 | 9.50 | 0.00 | - | 1 | 62 | 43.75% |
| CMG250620C00062000 | 2024-07-05 3:21PM EDT | 2025-06-20 | 9.90 | 8.30 | 10.10 | +0.40 | +4.21% | 25 | 2,367 | 40.14% |
| CMG260116C00062000 | 2024-07-05 3:55PM EDT | 2026-01-16 | 12.85 | 11.10 | 13.00 | +0.45 | +3.63% | 16 | 2,026 | 41.38% |
| CMG260618C00062000 | 2024-06-27 3:06PM EDT | 2026-06-18 | 14.50 | 14.10 | 14.90 | 0.00 | - | - | 1 | 42.35% |
| CMG261218C00062000 | 2024-07-05 1:25PM EDT | 2026-12-18 | 16.80 | 16.10 | 16.90 | +0.90 | +5.66% | 2 | 99 | 43.17% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712P00062000 | 2024-07-05 3:57PM EDT | 2024-07-12 | 0.50 | 0.50 | 0.55 | -0.55 | -52.38% | 482 | 1,185 | 25.39% |
| CMG240719P00062000 | 2024-07-05 3:58PM EDT | 2024-07-19 | 0.85 | 0.80 | 0.90 | -0.56 | -39.72% | 46 | 3,671 | 25.44% |
| CMG240726P00062000 | 2024-07-05 3:49PM EDT | 2024-07-26 | 2.03 | 2.00 | 3.00 | -0.52 | -20.39% | 171 | 726 | 56.37% |
| CMG240802P00062000 | 2024-07-05 3:29PM EDT | 2024-08-02 | 2.25 | 2.20 | 2.35 | -0.45 | -16.67% | 152 | 751 | 39.31% |
| CMG240809P00062000 | 2024-07-03 12:25PM EDT | 2024-08-09 | 2.96 | 2.25 | 2.50 | +0.01 | +0.34% | 1 | 21 | 37.13% |
| CMG240816P00062000 | 2024-07-05 3:59PM EDT | 2024-08-16 | 2.50 | 2.45 | 2.60 | -0.20 | -7.41% | 192 | 3,618 | 35.08% |
| CMG240920P00062000 | 2024-07-05 3:13PM EDT | 2024-09-20 | 3.10 | 3.00 | 3.10 | -0.09 | -2.82% | 134 | 1,755 | 30.32% |
| CMG241220P00062000 | 2024-07-05 3:56PM EDT | 2024-12-20 | 4.39 | 4.30 | 4.60 | -0.31 | -6.60% | 6 | 1,533 | 29.47% |
| CMG250117P00062000 | 2024-07-03 11:47AM EDT | 2025-01-17 | 4.90 | 4.40 | 6.30 | 0.00 | - | 5 | 1,849 | 36.69% |
| CMG250321P00062000 | 2024-07-01 3:15PM EDT | 2025-03-21 | 5.90 | 5.20 | 6.70 | 0.00 | - | 3 | 57 | 33.85% |
| CMG250620P00062000 | 2024-07-01 11:13AM EDT | 2025-06-20 | 6.76 | 6.00 | 7.40 | 0.00 | - | 5 | 547 | 32.03% |
| CMG260116P00062000 | 2024-07-05 12:43PM EDT | 2026-01-16 | 7.70 | 7.40 | 8.70 | -0.30 | -3.75% | 3 | 2,865 | 29.61% |
| CMG261218P00062000 | 2024-06-28 12:34PM EDT | 2026-12-18 | 9.77 | 9.20 | 9.70 | 0.00 | - | 50 | 51 | 26.03% |
© 2024 Yahoo. All rights reserved.