Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:68.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712C00068000 | 2024-07-05 3:57PM EDT | 2024-07-12 | 0.07 | 0.00 | 0.10 | +0.03 | +75.00% | 74 | 4,792 | 38.48% |
| CMG240719C00068000 | 2024-07-05 3:38PM EDT | 2024-07-19 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 399 | 10,886 | 32.32% |
| CMG240726C00068000 | 2024-07-05 3:51PM EDT | 2024-07-26 | 0.91 | 0.85 | 0.95 | +0.16 | +21.33% | 164 | 3,220 | 45.36% |
| CMG240802C00068000 | 2024-07-05 3:29PM EDT | 2024-08-02 | 1.09 | 1.00 | 1.15 | +0.19 | +21.11% | 303 | 1,138 | 42.85% |
| CMG240809C00068000 | 2024-07-05 3:40PM EDT | 2024-08-09 | 1.21 | 0.20 | 1.30 | +0.11 | +10.00% | 14 | 31 | 40.63% |
| CMG240816C00068000 | 2024-07-05 3:56PM EDT | 2024-08-16 | 1.35 | 1.25 | 1.35 | +0.19 | +16.38% | 416 | 3,717 | 37.79% |
| CMG240920C00068000 | 2024-07-05 3:57PM EDT | 2024-09-20 | 2.03 | 1.95 | 2.05 | +0.28 | +16.00% | 77 | 2,510 | 34.77% |
| CMG241220C00068000 | 2024-07-05 3:44PM EDT | 2024-12-20 | 3.95 | 3.80 | 4.10 | +0.46 | +13.18% | 72 | 2,620 | 36.18% |
| CMG250117C00068000 | 2024-07-05 2:48PM EDT | 2025-01-17 | 4.30 | 4.20 | 4.50 | +0.40 | +10.26% | 52 | 20,064 | 35.72% |
| CMG250321C00068000 | 2024-07-02 11:23AM EDT | 2025-03-21 | 4.83 | 5.00 | 5.70 | 0.00 | - | 7 | 157 | 36.82% |
| CMG250620C00068000 | 2024-07-05 3:36PM EDT | 2025-06-20 | 7.00 | 6.60 | 7.20 | +0.80 | +12.90% | 42 | 3,301 | 37.81% |
| CMG260116C00068000 | 2024-07-02 2:27PM EDT | 2026-01-16 | 9.00 | 7.80 | 10.20 | 0.00 | - | 7 | 7,416 | 39.56% |
| CMG260618C00068000 | 2024-06-26 11:16AM EDT | 2026-06-18 | 12.95 | 10.40 | 12.10 | 0.00 | - | - | 403 | 40.53% |
| CMG261218C00068000 | 2024-07-05 11:29AM EDT | 2026-12-18 | 13.56 | 11.50 | 14.20 | -2.24 | -14.18% | 10 | 1,351 | 41.58% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712P00068000 | 2024-07-05 10:14AM EDT | 2024-07-12 | 6.61 | 4.10 | 5.60 | +0.36 | +5.76% | 7 | 0 | 53.91% |
| CMG240719P00068000 | 2024-07-02 3:08PM EDT | 2024-07-19 | 7.07 | 4.80 | 6.20 | 0.00 | - | 2 | 846 | 55.57% |
| CMG240726P00068000 | 2024-07-05 12:19PM EDT | 2024-07-26 | 6.00 | 4.90 | 7.30 | +0.97 | +19.28% | 10 | 450 | 66.60% |
| CMG240802P00068000 | 2024-07-02 10:20AM EDT | 2024-08-02 | 7.62 | 5.90 | 6.20 | 0.00 | - | 1 | 1 | 39.28% |
| CMG240816P00068000 | 2024-07-05 1:49PM EDT | 2024-08-16 | 6.43 | 6.10 | 7.50 | -0.47 | -6.81% | 15 | 2,153 | 49.63% |
| CMG240920P00068000 | 2024-07-02 2:27PM EDT | 2024-09-20 | 7.90 | 6.40 | 6.70 | 0.00 | - | 1 | 530 | 28.93% |
| CMG241220P00068000 | 2024-07-03 10:51AM EDT | 2024-12-20 | 7.95 | 7.40 | 7.90 | 0.00 | - | 1 | 676 | 27.36% |
| CMG250117P00068000 | 2024-07-05 11:44AM EDT | 2025-01-17 | 8.20 | 7.70 | 8.00 | -0.67 | -7.55% | 1 | 589 | 25.90% |
| CMG250321P00068000 | 2024-07-01 11:10AM EDT | 2025-03-21 | 9.50 | 8.40 | 9.00 | 0.00 | - | 1 | 101 | 27.47% |
| CMG250620P00068000 | 2024-06-21 3:03PM EDT | 2025-06-20 | 8.35 | 9.00 | 10.70 | 0.00 | - | - | 600 | 30.67% |
| CMG260116P00068000 | 2024-06-20 11:19AM EDT | 2026-01-16 | 9.25 | 10.50 | 10.90 | 0.00 | - | - | 2,800 | 24.90% |
| CMG261218P00068000 | 2024-06-20 1:07PM EDT | 2026-12-18 | 11.46 | 12.10 | 12.70 | 0.00 | - | - | 0 | 24.30% |
© 2024 Yahoo. All rights reserved.