Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712C00070000 | 2024-07-05 3:47PM EDT | 2024-07-12 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 4,127 | 42.77% |
| CMG240719C00070000 | 2024-07-05 3:53PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 289 | 23,376 | 34.57% |
| CMG240726C00070000 | 2024-07-05 3:46PM EDT | 2024-07-26 | 0.70 | 0.55 | 0.65 | +0.23 | +48.94% | 260 | 2,422 | 46.78% |
| CMG240802C00070000 | 2024-07-05 3:49PM EDT | 2024-08-02 | 0.75 | 0.65 | 0.80 | +0.15 | +25.00% | 63 | 3,036 | 43.70% |
| CMG240809C00070000 | 2024-07-05 11:28AM EDT | 2024-08-09 | 0.76 | 0.75 | 0.90 | -0.14 | -15.56% | 10 | 73 | 40.89% |
| CMG240816C00070000 | 2024-07-05 3:56PM EDT | 2024-08-16 | 0.95 | 0.90 | 1.00 | +0.15 | +18.75% | 687 | 7,770 | 38.92% |
| CMG240920C00070000 | 2024-07-05 3:56PM EDT | 2024-09-20 | 1.50 | 1.35 | 1.55 | +0.20 | +15.38% | 349 | 7,143 | 34.77% |
| CMG241220C00070000 | 2024-07-05 3:45PM EDT | 2024-12-20 | 3.30 | 3.00 | 3.40 | +0.55 | +20.00% | 423 | 1,658 | 35.63% |
| CMG250117C00070000 | 2024-07-05 2:28PM EDT | 2025-01-17 | 3.62 | 3.50 | 3.80 | +0.22 | +6.47% | 77 | 9,861 | 35.28% |
| CMG250321C00070000 | 2024-07-05 1:23PM EDT | 2025-03-21 | 4.80 | 4.70 | 5.00 | +0.45 | +10.34% | 20 | 133 | 36.55% |
| CMG250620C00070000 | 2024-07-05 3:56PM EDT | 2025-06-20 | 6.40 | 6.10 | 6.40 | +0.30 | +4.92% | 95 | 5,473 | 37.23% |
| CMG260116C00070000 | 2024-07-05 3:17PM EDT | 2026-01-16 | 9.11 | 8.80 | 9.30 | +0.61 | +7.18% | 2 | 2,170 | 38.79% |
| CMG260618C00070000 | 2024-07-03 12:52PM EDT | 2026-06-18 | 10.90 | 9.80 | 11.30 | +0.30 | +2.83% | 10 | 207 | 40.11% |
| CMG261218C00070000 | 2024-07-05 12:30PM EDT | 2026-12-18 | 12.70 | 12.80 | 13.30 | -0.30 | -2.31% | 3 | 735 | 40.91% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712P00070000 | 2024-06-26 10:11AM EDT | 2024-07-12 | 7.38 | 5.60 | 8.40 | +1.98 | +36.67% | 1 | 2 | 101.07% |
| CMG240719P00070000 | 2024-07-01 9:31AM EDT | 2024-07-19 | 7.50 | 5.10 | 8.10 | 0.00 | - | 20 | 6 | 63.28% |
| CMG240726P00070000 | 2024-07-05 9:31AM EDT | 2024-07-26 | 8.85 | 7.00 | 8.90 | -0.27 | -2.96% | 2 | 60 | 68.60% |
| CMG240802P00070000 | 2024-07-01 9:31AM EDT | 2024-08-02 | 7.90 | 6.20 | 9.30 | 0.00 | - | 1 | 2 | 66.09% |
| CMG240816P00070000 | 2024-07-03 11:17AM EDT | 2024-08-16 | 7.80 | 6.00 | 9.20 | 0.00 | - | 4 | 508 | 52.61% |
| CMG240920P00070000 | 2024-07-05 3:40PM EDT | 2024-09-20 | 8.00 | 8.00 | 8.40 | -1.00 | -11.11% | 20 | 106 | 30.47% |
| CMG241220P00070000 | 2024-07-05 2:30PM EDT | 2024-12-20 | 9.17 | 8.90 | 9.70 | -0.13 | -1.40% | 1 | 260 | 29.63% |
| CMG250117P00070000 | 2024-06-27 12:57PM EDT | 2025-01-17 | 9.26 | 8.70 | 10.30 | 0.00 | - | - | 352 | 30.98% |
| CMG250321P00070000 | 2024-07-05 12:00PM EDT | 2025-03-21 | 10.00 | 9.70 | 11.20 | -0.09 | -0.89% | 1 | 102 | 31.45% |
| CMG260116P00070000 | 2024-06-27 10:42AM EDT | 2026-01-16 | 11.47 | 11.60 | 13.40 | 0.00 | - | - | 3,550 | 28.65% |
| CMG260618P00070000 | 2024-06-18 3:02PM EDT | 2026-06-18 | 9.80 | 12.50 | 14.70 | 0.00 | - | - | 50 | 29.13% |
| CMG261218P00070000 | 2024-06-28 1:54PM EDT | 2026-12-18 | 13.55 | 13.20 | 13.80 | 0.00 | - | 1 | 51 | 23.69% |
© 2024 Yahoo. All rights reserved.