Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:78.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712C00078000 | 2024-06-25 1:02PM EDT | 2024-07-12 | 0.16 | 0.00 | 0.35 | 0.00 | - | - | 1,400 | 93.75% |
| CMG240719C00078000 | 2024-07-02 9:33AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 6,223 | 53.52% |
| CMG240726C00078000 | 2024-07-05 3:50PM EDT | 2024-07-26 | 0.15 | 0.10 | 0.20 | -0.03 | -16.67% | 30 | 1,790 | 52.54% |
| CMG240802C00078000 | 2024-07-05 11:39AM EDT | 2024-08-02 | 0.18 | 0.00 | 0.45 | -0.02 | -10.00% | 4 | 453 | 57.86% |
| CMG240809C00078000 | 2024-06-27 10:58AM EDT | 2024-08-09 | 0.05 | 0.15 | 0.30 | 0.00 | - | - | 10 | 46.97% |
| CMG240816C00078000 | 2024-07-05 9:52AM EDT | 2024-08-16 | 0.25 | 0.20 | 0.30 | -0.01 | -3.85% | 5 | 229 | 42.87% |
| CMG240920C00078000 | 2024-07-05 2:37PM EDT | 2024-09-20 | 0.50 | 0.45 | 0.55 | +0.05 | +11.11% | 1 | 591 | 36.77% |
| CMG241220C00078000 | 2024-07-05 12:31PM EDT | 2024-12-20 | 1.54 | 1.25 | 1.60 | -0.01 | -0.65% | 3 | 496 | 34.89% |
| CMG250117C00078000 | 2024-07-03 10:13AM EDT | 2025-01-17 | 1.70 | 1.00 | 2.80 | 0.00 | - | 4 | 961 | 40.58% |
| CMG250321C00078000 | 2024-07-05 1:13PM EDT | 2025-03-21 | 2.45 | 2.10 | 3.90 | +0.15 | +6.52% | 1 | 32 | 41.26% |
| CMG250620C00078000 | 2024-07-05 3:06PM EDT | 2025-06-20 | 3.36 | 2.25 | 4.00 | -0.34 | -9.19% | 30 | 3,970 | 35.94% |
| CMG260116C00078000 | 2024-07-05 3:10PM EDT | 2026-01-16 | 6.35 | 6.10 | 6.60 | -0.22 | -3.35% | 20 | 151 | 37.29% |
| CMG260618C00078000 | 2024-07-01 11:16AM EDT | 2026-06-18 | 7.40 | 7.90 | 8.40 | 0.00 | - | 5 | 6 | 38.28% |
| CMG261218C00078000 | 2024-07-01 2:06PM EDT | 2026-12-18 | 9.10 | 9.80 | 10.40 | 0.00 | - | 25 | 44 | 39.27% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240719P00078000 | 2024-06-27 3:09PM EDT | 2024-07-19 | 15.57 | 14.50 | 17.00 | 0.00 | - | - | 0 | 84.08% |
| CMG250117P00078000 | 2024-07-03 11:54AM EDT | 2025-01-17 | 16.50 | 14.20 | 16.70 | 0.00 | - | 9 | 9 | 31.20% |
| CMG261218P00078000 | 2024-06-18 1:55PM EDT | 2026-12-18 | 14.80 | 18.30 | 20.30 | 0.00 | - | - | 50 | 25.40% |
© 2024 Yahoo. All rights reserved.