Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712C00065000 | 2024-07-05 3:59PM EDT | 2024-07-12 | 0.25 | 0.20 | 0.25 | +0.06 | +31.58% | 970 | 2,149 | 28.22% |
| CMG240719C00065000 | 2024-07-05 3:52PM EDT | 2024-07-19 | 0.53 | 0.50 | 0.55 | +0.11 | +26.19% | 1,064 | 13,616 | 27.98% |
| CMG240726C00065000 | 2024-07-05 3:53PM EDT | 2024-07-26 | 1.72 | 1.70 | 1.80 | +0.27 | +18.62% | 1,053 | 1,759 | 45.53% |
| CMG240802C00065000 | 2024-07-05 3:47PM EDT | 2024-08-02 | 2.00 | 1.90 | 2.00 | +0.40 | +25.00% | 190 | 2,556 | 42.41% |
| CMG240809C00065000 | 2024-07-05 3:57PM EDT | 2024-08-09 | 2.15 | 2.00 | 2.20 | +0.05 | +2.38% | 106 | 53 | 40.58% |
| CMG240816C00065000 | 2024-07-05 3:58PM EDT | 2024-08-16 | 2.30 | 2.20 | 2.30 | +0.37 | +19.17% | 822 | 3,048 | 38.26% |
| CMG240920C00065000 | 2024-07-05 3:59PM EDT | 2024-09-20 | 3.10 | 3.00 | 3.10 | +0.50 | +19.23% | 702 | 6,852 | 35.30% |
| CMG250117C00065000 | 2024-07-05 3:41PM EDT | 2025-01-17 | 5.61 | 5.40 | 5.70 | +0.51 | +10.00% | 51 | 4,034 | 36.33% |
| CMG250321C00065000 | 2024-07-05 3:30PM EDT | 2025-03-21 | 6.83 | 6.00 | 8.70 | +0.53 | +8.41% | 22 | 272 | 45.86% |
| CMG250620C00065000 | 2024-07-05 3:41PM EDT | 2025-06-20 | 8.31 | 8.10 | 8.60 | +0.61 | +7.92% | 114 | 2,690 | 39.04% |
| CMG260116C00065000 | 2024-07-05 1:21PM EDT | 2026-01-16 | 11.21 | 10.00 | 11.50 | +0.96 | +9.37% | 8 | 302 | 40.30% |
| CMG260618C00065000 | 2024-06-28 10:26AM EDT | 2026-06-18 | 12.65 | 12.80 | 13.50 | 0.00 | - | 1 | 29 | 41.55% |
| CMG261218C00065000 | 2024-07-03 12:11PM EDT | 2026-12-18 | 14.42 | 13.80 | 15.40 | 0.00 | - | 6 | 2,156 | 42.07% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712P00065000 | 2024-07-05 2:27PM EDT | 2024-07-12 | 2.50 | 2.00 | 3.70 | -0.79 | -24.01% | 24 | 1,157 | 68.31% |
| CMG240719P00065000 | 2024-07-05 3:53PM EDT | 2024-07-19 | 2.55 | 2.50 | 2.75 | -0.97 | -27.56% | 47 | 4,328 | 26.76% |
| CMG240726P00065000 | 2024-07-05 3:56PM EDT | 2024-07-26 | 3.67 | 3.60 | 3.90 | -0.61 | -14.25% | 16 | 113 | 42.94% |
| CMG240802P00065000 | 2024-07-03 12:49PM EDT | 2024-08-02 | 4.50 | 3.80 | 4.10 | 0.00 | - | 6 | 153 | 40.19% |
| CMG240816P00065000 | 2024-07-05 10:34AM EDT | 2024-08-16 | 4.70 | 4.00 | 4.20 | 0.00 | - | 10 | 6,414 | 34.03% |
| CMG240920P00065000 | 2024-07-05 12:39PM EDT | 2024-09-20 | 4.54 | 4.50 | 4.70 | -0.96 | -17.45% | 22 | 2,972 | 29.59% |
| CMG250117P00065000 | 2024-07-03 12:58PM EDT | 2025-01-17 | 6.56 | 5.90 | 8.20 | 0.00 | - | 65 | 695 | 37.72% |
| CMG250321P00065000 | 2024-07-05 3:30PM EDT | 2025-03-21 | 6.77 | 6.70 | 8.10 | -0.03 | -0.44% | 22 | 6 | 32.34% |
| CMG250620P00065000 | 2024-07-05 3:40PM EDT | 2025-06-20 | 7.56 | 5.80 | 7.80 | -0.89 | -10.53% | 3 | 256 | 26.60% |
| CMG260116P00065000 | 2024-07-02 10:24AM EDT | 2026-01-16 | 10.00 | 8.80 | 9.30 | 0.00 | - | 1 | 2,201 | 25.87% |
| CMG261218P00065000 | 2024-06-27 9:49AM EDT | 2026-12-18 | 10.30 | 10.50 | 11.60 | 0.00 | - | - | 11 | 26.36% |
© 2024 Yahoo. All rights reserved.