Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:72.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712C00072000 | 2024-07-02 9:45AM EDT | 2024-07-12 | 0.03 | 0.00 | 0.30 | 0.00 | - | 5 | 1,172 | 63.48% |
| CMG240719C00072000 | 2024-07-05 3:51PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 2,613 | 11,984 | 36.52% |
| CMG240726C00072000 | 2024-07-05 1:02PM EDT | 2024-07-26 | 0.40 | 0.30 | 0.45 | +0.07 | +21.21% | 14 | 429 | 48.34% |
| CMG240802C00072000 | 2024-07-05 2:06PM EDT | 2024-08-02 | 0.50 | 0.45 | 0.55 | -0.08 | -13.79% | 30 | 1,113 | 44.48% |
| CMG240816C00072000 | 2024-07-05 3:41PM EDT | 2024-08-16 | 0.69 | 0.60 | 0.70 | +0.14 | +25.45% | 78 | 7,318 | 39.26% |
| CMG240920C00072000 | 2024-07-05 3:40PM EDT | 2024-09-20 | 1.10 | 1.05 | 1.15 | -0.05 | -4.35% | 50 | 6,275 | 34.72% |
| CMG241220C00072000 | 2024-07-05 2:49PM EDT | 2024-12-20 | 2.75 | 2.60 | 2.80 | +0.38 | +16.03% | 10 | 2,207 | 35.16% |
| CMG250117C00072000 | 2024-07-05 3:48PM EDT | 2025-01-17 | 3.10 | 2.70 | 3.20 | +0.40 | +14.81% | 33 | 19,314 | 34.95% |
| CMG250321C00072000 | 2024-06-27 12:45PM EDT | 2025-03-21 | 4.18 | 3.90 | 4.40 | 0.00 | - | - | 51 | 36.45% |
| CMG250620C00072000 | 2024-07-05 12:13PM EDT | 2025-06-20 | 5.40 | 3.80 | 5.70 | 0.00 | - | 2 | 2,511 | 36.82% |
| CMG260116C00072000 | 2024-07-02 10:18AM EDT | 2026-01-16 | 7.35 | 7.00 | 8.60 | 0.00 | - | 50 | 750 | 38.54% |
| CMG260618C00072000 | 2024-07-01 1:56PM EDT | 2026-06-18 | 9.10 | 8.30 | 10.50 | 0.00 | - | 12 | 122 | 39.58% |
| CMG261218C00072000 | 2024-07-05 12:08PM EDT | 2026-12-18 | 11.74 | 11.90 | 12.60 | +1.04 | +9.72% | 3 | 1,103 | 40.67% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240719P00072000 | 2024-06-20 3:55PM EDT | 2024-07-19 | 8.16 | 7.10 | 10.00 | 0.00 | - | - | 0 | 69.63% |
| CMG240816P00072000 | 2024-06-28 11:12AM EDT | 2024-08-16 | 10.20 | 9.40 | 9.80 | 0.00 | - | 101 | 143 | 36.33% |
| CMG240920P00072000 | 2024-07-05 1:12PM EDT | 2024-09-20 | 9.90 | 8.90 | 10.70 | -0.40 | -3.88% | 3 | 101 | 38.16% |
| CMG241220P00072000 | 2024-06-17 2:40PM EDT | 2024-12-20 | 7.13 | 10.00 | 11.60 | 0.00 | - | - | 100 | 32.20% |
| CMG250117P00072000 | 2024-07-05 11:53AM EDT | 2025-01-17 | 11.10 | 9.70 | 10.90 | -1.00 | -8.26% | 2 | 501 | 25.29% |
© 2024 Yahoo. All rights reserved.