Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:64.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712C00064000 | 2024-07-05 3:59PM EDT | 2024-07-12 | 0.45 | 0.40 | 0.50 | +0.15 | +50.00% | 2,404 | 2,121 | 28.66% |
| CMG240719C00064000 | 2024-07-05 3:54PM EDT | 2024-07-19 | 0.85 | 0.75 | 0.85 | +0.30 | +54.55% | 913 | 6,517 | 27.98% |
| CMG240726C00064000 | 2024-07-05 3:58PM EDT | 2024-07-26 | 2.15 | 2.00 | 2.20 | +0.25 | +13.16% | 228 | 2,289 | 45.87% |
| CMG240802C00064000 | 2024-07-05 3:58PM EDT | 2024-08-02 | 2.40 | 1.95 | 2.45 | +0.40 | +20.00% | 182 | 2,141 | 43.36% |
| CMG240809C00064000 | 2024-07-05 2:28PM EDT | 2024-08-09 | 2.47 | 1.90 | 2.65 | +0.12 | +5.11% | 14 | 90 | 41.36% |
| CMG240816C00064000 | 2024-07-05 3:53PM EDT | 2024-08-16 | 2.75 | 2.65 | 2.75 | +0.53 | +23.87% | 840 | 3,857 | 38.94% |
| CMG240920C00064000 | 2024-07-05 3:40PM EDT | 2024-09-20 | 3.53 | 3.40 | 3.60 | +0.53 | +17.67% | 114 | 5,067 | 36.16% |
| CMG241220C00064000 | 2024-07-05 3:59PM EDT | 2024-12-20 | 5.75 | 5.60 | 5.80 | +0.50 | +9.52% | 186 | 1,477 | 37.44% |
| CMG250117C00064000 | 2024-07-05 12:03PM EDT | 2025-01-17 | 5.96 | 5.90 | 6.30 | -0.04 | -0.67% | 14 | 19,570 | 37.39% |
| CMG250321C00064000 | 2024-07-05 3:36PM EDT | 2025-03-21 | 7.30 | 6.60 | 7.50 | +0.56 | +8.31% | 8 | 715 | 38.23% |
| CMG250620C00064000 | 2024-07-05 3:51PM EDT | 2025-06-20 | 8.88 | 8.00 | 9.00 | +0.48 | +5.71% | 5 | 4,653 | 39.05% |
| CMG260116C00064000 | 2024-07-05 3:10PM EDT | 2026-01-16 | 11.63 | 11.30 | 12.00 | +0.63 | +5.73% | 20 | 2,113 | 40.70% |
| CMG260618C00064000 | 2024-06-07 9:37AM EDT | 2026-06-18 | 14.14 | 12.30 | 13.90 | 0.00 | - | - | 200 | 41.65% |
| CMG261218C00064000 | 2024-07-03 12:27PM EDT | 2026-12-18 | 14.80 | 15.00 | 15.90 | 0.00 | - | 2 | 575 | 42.46% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712P00064000 | 2024-07-05 3:57PM EDT | 2024-07-12 | 1.52 | 1.50 | 1.70 | -0.41 | -21.24% | 231 | 620 | 27.05% |
| CMG240719P00064000 | 2024-07-05 3:23PM EDT | 2024-07-19 | 1.85 | 1.85 | 1.95 | -0.77 | -29.39% | 162 | 6,593 | 24.76% |
| CMG240726P00064000 | 2024-07-05 3:07PM EDT | 2024-07-26 | 3.20 | 3.00 | 3.30 | -0.77 | -19.40% | 28 | 437 | 43.36% |
| CMG240802P00064000 | 2024-07-05 10:08AM EDT | 2024-08-02 | 4.02 | 3.20 | 3.50 | +0.17 | +4.42% | 1 | 636 | 40.45% |
| CMG240809P00064000 | 2024-06-28 3:47PM EDT | 2024-08-09 | 3.60 | 3.30 | 4.30 | 0.00 | - | 12 | 13 | 46.56% |
| CMG240816P00064000 | 2024-07-05 3:54PM EDT | 2024-08-16 | 3.50 | 3.40 | 3.60 | -0.25 | -6.67% | 104 | 6,026 | 34.23% |
| CMG240920P00064000 | 2024-07-05 2:53PM EDT | 2024-09-20 | 4.02 | 3.90 | 4.20 | -0.54 | -11.84% | 100 | 2,318 | 30.52% |
| CMG241220P00064000 | 2024-07-05 2:59PM EDT | 2024-12-20 | 5.40 | 5.20 | 5.50 | -0.50 | -8.47% | 74 | 2,328 | 28.32% |
| CMG250117P00064000 | 2024-07-05 1:07PM EDT | 2025-01-17 | 5.58 | 5.40 | 5.70 | -0.50 | -8.22% | 2 | 2,159 | 27.32% |
| CMG250321P00064000 | 2024-07-03 10:53AM EDT | 2025-03-21 | 7.00 | 6.10 | 6.50 | +0.40 | +6.06% | 1 | 784 | 27.56% |
| CMG250620P00064000 | 2024-07-05 3:45PM EDT | 2025-06-20 | 7.00 | 5.10 | 7.30 | -0.40 | -5.41% | 1 | 400 | 26.98% |
| CMG260116P00064000 | 2024-07-05 3:10PM EDT | 2026-01-16 | 8.71 | 8.40 | 8.80 | -0.42 | -4.60% | 21 | 2,450 | 26.19% |
| CMG261218P00064000 | 2024-06-28 1:50PM EDT | 2026-12-18 | 9.95 | 10.00 | 10.70 | 0.00 | - | 50 | 100 | 25.60% |
© 2024 Yahoo. All rights reserved.