Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:77.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240802C00077000 | 2024-07-05 10:18AM EDT | 2024-08-02 | 0.18 | 0.15 | 0.30 | -0.03 | -14.29% | 72 | 467 | 50.15% |
| CMG240816C00077000 | 2024-07-03 9:59AM EDT | 2024-08-16 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 411 | 42.48% |
| CMG240920C00077000 | 2024-07-05 1:43PM EDT | 2024-09-20 | 0.56 | 0.50 | 0.60 | +0.01 | +1.82% | 11 | 566 | 36.08% |
| CMG250117C00077000 | 2024-07-05 12:04PM EDT | 2025-01-17 | 2.00 | 1.35 | 2.15 | +0.24 | +13.64% | 1 | 3,810 | 35.06% |
| CMG250321C00077000 | 2024-07-05 9:31AM EDT | 2025-03-21 | 2.50 | 2.60 | 3.20 | +0.05 | +2.04% | 2 | 390 | 36.41% |
| CMG250620C00077000 | 2024-06-24 10:29AM EDT | 2025-06-20 | 4.24 | 2.85 | 5.10 | 0.00 | - | - | 1,150 | 39.78% |
| CMG260116C00077000 | 2024-07-02 10:35AM EDT | 2026-01-16 | 5.90 | 6.20 | 6.90 | 0.00 | - | 264 | 264 | 37.47% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG250117P00077000 | 2024-06-26 1:19PM EDT | 2025-01-17 | 12.40 | 13.80 | 16.40 | 0.00 | - | - | 5 | 35.08% |
| CMG260116P00077000 | 2024-06-20 1:55PM EDT | 2026-01-16 | 15.52 | 14.90 | 17.30 | 0.00 | - | - | 50 | 24.25% |
© 2024 Yahoo. All rights reserved.