Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712C00075000 | 2024-07-03 11:43AM EDT | 2024-07-12 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 322 | 57.81% |
| CMG240719C00075000 | 2024-07-03 10:57AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 15,675 | 45.31% |
| CMG240726C00075000 | 2024-07-05 10:20AM EDT | 2024-07-26 | 0.17 | 0.15 | 0.25 | -0.06 | -26.09% | 1 | 151 | 50.10% |
| CMG240802C00075000 | 2024-07-05 3:52PM EDT | 2024-08-02 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 22 | 365 | 47.02% |
| CMG240809C00075000 | 2024-07-03 10:41AM EDT | 2024-08-09 | 0.35 | 0.30 | 0.45 | -0.05 | -12.50% | 1 | 4 | 44.92% |
| CMG240816C00075000 | 2024-07-05 3:56PM EDT | 2024-08-16 | 0.42 | 0.40 | 0.45 | +0.07 | +20.00% | 191 | 10,325 | 40.97% |
| CMG240920C00075000 | 2024-07-05 3:17PM EDT | 2024-09-20 | 0.72 | 0.45 | 0.80 | +0.07 | +10.77% | 34 | 1,157 | 35.84% |
| CMG250117C00075000 | 2024-07-05 3:33PM EDT | 2025-01-17 | 2.30 | 1.95 | 2.45 | +0.20 | +9.52% | 86 | 1,398 | 34.53% |
| CMG250321C00075000 | 2024-07-05 3:59PM EDT | 2025-03-21 | 3.30 | 2.30 | 3.50 | +0.37 | +12.63% | 27 | 149 | 35.71% |
| CMG250620C00075000 | 2024-07-05 3:26PM EDT | 2025-06-20 | 4.55 | 4.40 | 4.80 | +0.25 | +5.81% | 13 | 287 | 36.41% |
| CMG260116C00075000 | 2024-07-03 9:42AM EDT | 2026-01-16 | 6.70 | 6.80 | 7.50 | 0.00 | - | 1 | 164 | 37.73% |
| CMG260618C00075000 | 2024-07-01 1:03PM EDT | 2026-06-18 | 7.88 | 8.80 | 9.50 | 0.00 | - | 1 | 2 | 39.19% |
| CMG261218C00075000 | 2024-07-05 12:24PM EDT | 2026-12-18 | 11.00 | 10.80 | 11.40 | +0.50 | +4.76% | 1 | 940 | 39.80% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240719P00075000 | 2024-06-26 11:27AM EDT | 2024-07-19 | 10.50 | 11.10 | 14.00 | 0.00 | - | - | 0 | 64.06% |
| CMG240726P00075000 | 2024-06-27 10:59AM EDT | 2024-07-26 | 11.90 | 11.80 | 13.10 | 0.00 | - | - | 1 | 70.02% |
| CMG240816P00075000 | 2024-06-27 1:22PM EDT | 2024-08-16 | 12.70 | 11.80 | 14.40 | 0.00 | - | - | 1 | 70.39% |
| CMG250117P00075000 | 2024-06-27 11:59AM EDT | 2025-01-17 | 13.15 | 11.50 | 13.30 | 0.00 | - | - | 2 | 24.63% |
| CMG260116P00075000 | 2024-07-03 10:44AM EDT | 2026-01-16 | 15.10 | 13.60 | 16.60 | 0.00 | - | 3 | 3 | 27.28% |
| CMG261218P00075000 | 2024-06-26 2:10PM EDT | 2026-12-18 | 15.18 | 14.30 | 16.90 | 0.00 | - | - | 1 | 22.39% |
© 2024 Yahoo. All rights reserved.