Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:63.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712C00063000 | 2024-07-05 3:59PM EDT | 2024-07-12 | 0.80 | 0.80 | 0.90 | +0.26 | +48.15% | 1,183 | 3,043 | 29.40% |
| CMG240719C00063000 | 2024-07-05 3:57PM EDT | 2024-07-19 | 1.25 | 1.20 | 1.30 | +0.31 | +32.98% | 541 | 8,156 | 28.96% |
| CMG240726C00063000 | 2024-07-05 3:58PM EDT | 2024-07-26 | 2.62 | 2.50 | 2.65 | +0.57 | +27.80% | 251 | 823 | 46.12% |
| CMG240802C00063000 | 2024-07-05 3:57PM EDT | 2024-08-02 | 2.85 | 2.70 | 2.90 | +0.55 | +23.91% | 197 | 1,113 | 43.56% |
| CMG240809C00063000 | 2024-07-05 3:39PM EDT | 2024-08-09 | 3.07 | 2.75 | 3.10 | +0.47 | +18.08% | 135 | 60 | 41.53% |
| CMG240816C00063000 | 2024-07-05 3:58PM EDT | 2024-08-16 | 3.20 | 3.10 | 3.20 | +0.62 | +24.03% | 371 | 2,137 | 39.09% |
| CMG240920C00063000 | 2024-07-05 3:59PM EDT | 2024-09-20 | 4.00 | 3.90 | 4.10 | +0.51 | +14.61% | 186 | 3,748 | 36.69% |
| CMG250117C00063000 | 2024-07-05 2:38PM EDT | 2025-01-17 | 6.55 | 6.50 | 6.80 | +0.52 | +8.62% | 90 | 2,327 | 37.78% |
| CMG250321C00063000 | 2024-07-05 10:50AM EDT | 2025-03-21 | 7.70 | 7.60 | 8.00 | -0.20 | -2.53% | 6 | 116 | 38.61% |
| CMG250620C00063000 | 2024-07-05 11:41AM EDT | 2025-06-20 | 9.30 | 7.20 | 9.50 | 0.00 | - | 4 | 495 | 39.42% |
| CMG260116C00063000 | 2024-07-05 1:54PM EDT | 2026-01-16 | 12.00 | 10.40 | 12.50 | -0.02 | -0.17% | 8 | 2,357 | 41.06% |
| CMG260618C00063000 | 2024-07-02 3:33PM EDT | 2026-06-18 | 13.10 | 12.20 | 14.40 | 0.00 | - | 1 | 4,100 | 42.01% |
| CMG261218C00063000 | 2024-07-01 9:34AM EDT | 2026-12-18 | 15.57 | 14.90 | 16.40 | 0.00 | - | 10 | 152 | 42.82% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712P00063000 | 2024-07-05 3:58PM EDT | 2024-07-12 | 0.95 | 0.90 | 1.05 | -0.70 | -42.42% | 511 | 1,613 | 26.47% |
| CMG240719P00063000 | 2024-07-05 3:45PM EDT | 2024-07-19 | 1.25 | 1.25 | 1.35 | -0.67 | -34.90% | 287 | 3,860 | 24.85% |
| CMG240726P00063000 | 2024-07-05 3:58PM EDT | 2024-07-26 | 2.61 | 2.50 | 2.65 | -0.44 | -14.43% | 364 | 656 | 41.94% |
| CMG240802P00063000 | 2024-07-05 3:57PM EDT | 2024-08-02 | 2.72 | 2.65 | 2.85 | -0.17 | -5.88% | 44 | 229 | 39.21% |
| CMG240809P00063000 | 2024-06-28 1:42PM EDT | 2024-08-09 | 3.20 | 2.65 | 4.80 | 0.00 | - | 11 | 11 | 60.25% |
| CMG240816P00063000 | 2024-07-05 3:46PM EDT | 2024-08-16 | 2.95 | 2.95 | 3.10 | -0.53 | -15.23% | 28 | 3,276 | 34.96% |
| CMG240920P00063000 | 2024-07-05 3:45PM EDT | 2024-09-20 | 3.44 | 3.40 | 3.60 | -0.58 | -14.43% | 211 | 4,324 | 30.18% |
| CMG250117P00063000 | 2024-07-05 3:27PM EDT | 2025-01-17 | 5.03 | 4.90 | 5.20 | -0.87 | -14.75% | 10 | 1,408 | 27.66% |
| CMG250321P00063000 | 2024-07-05 2:55PM EDT | 2025-03-21 | 5.85 | 5.70 | 5.90 | -0.65 | -10.00% | 20 | 50 | 27.40% |
| CMG250620P00063000 | 2024-07-05 3:26PM EDT | 2025-06-20 | 6.61 | 6.40 | 6.80 | -0.04 | -0.60% | 11 | 2,278 | 27.27% |
| CMG260116P00063000 | 2024-06-28 11:52AM EDT | 2026-01-16 | 8.35 | 7.90 | 8.30 | 0.00 | - | 2 | 102 | 26.45% |
© 2024 Yahoo. All rights reserved.