Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:82.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712C00082000 | 2024-06-28 10:49AM EDT | 2024-07-12 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 236 | 82.03% |
| CMG240719C00082000 | 2024-07-02 10:48AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.10 | 0.00 | - | 27 | 10,545 | 63.67% |
| CMG240726C00082000 | 2024-06-27 10:11AM EDT | 2024-07-26 | 0.15 | 0.05 | 1.35 | 0.00 | - | - | 151 | 86.82% |
| CMG240802C00082000 | 2024-06-27 9:56AM EDT | 2024-08-02 | 0.30 | 0.05 | 0.40 | 0.00 | - | - | 53 | 57.81% |
| CMG240816C00082000 | 2024-07-03 11:46AM EDT | 2024-08-16 | 0.17 | 0.05 | 0.20 | 0.00 | - | 1 | 552 | 46.09% |
| CMG240920C00082000 | 2024-07-05 9:31AM EDT | 2024-09-20 | 0.25 | 0.25 | 0.35 | -0.05 | -16.67% | 2 | 14,293 | 38.28% |
| CMG241220C00082000 | 2024-07-05 12:09PM EDT | 2024-12-20 | 1.05 | 0.90 | 1.35 | +0.15 | +16.67% | 1 | 807 | 37.32% |
| CMG250117C00082000 | 2024-07-03 12:17PM EDT | 2025-01-17 | 1.15 | 1.10 | 1.35 | 0.00 | - | 1 | 2,164 | 34.55% |
| CMG250321C00082000 | 2024-07-01 3:53PM EDT | 2025-03-21 | 2.00 | 1.70 | 2.00 | 0.00 | - | 5 | 305 | 34.47% |
| CMG250620C00082000 | 2024-07-05 1:13PM EDT | 2025-06-20 | 2.95 | 2.80 | 3.10 | -0.05 | -1.67% | 1 | 1,384 | 35.33% |
| CMG260116C00082000 | 2024-06-28 3:04PM EDT | 2026-01-16 | 5.30 | 3.80 | 5.50 | -0.21 | -3.81% | 2 | 600 | 36.60% |
| CMG260618C00082000 | 2024-06-28 10:58AM EDT | 2026-06-18 | 6.90 | 6.60 | 7.30 | 0.00 | - | 800 | 271 | 37.82% |
| CMG261218C00082000 | 2024-06-27 3:34PM EDT | 2026-12-18 | 8.90 | 6.50 | 9.20 | 0.00 | - | - | 61 | 38.67% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240719P00082000 | 2024-06-28 12:55PM EDT | 2024-07-19 | 20.40 | 17.20 | 20.60 | 0.00 | - | 2 | 0 | 129.30% |
| CMG250321P00082000 | 2024-06-05 3:55PM EDT | 2025-03-21 | 19.10 | 17.90 | 20.50 | 0.00 | - | - | 0 | 29.36% |
© 2024 Yahoo. All rights reserved.