Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:92.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240816C00092000 | 2024-07-05 3:59PM EDT | 2024-08-16 | 0.06 | 0.05 | 0.40 | -0.02 | -25.00% | 12 | 7,002 | 62.40% |
| CMG240920C00092000 | 2024-07-05 12:39PM EDT | 2024-09-20 | 0.20 | 0.05 | 0.25 | +0.05 | +33.33% | 5 | 7,715 | 46.97% |
| CMG241220C00092000 | 2024-07-05 3:59PM EDT | 2024-12-20 | 0.50 | 0.40 | 0.50 | +0.10 | +25.00% | 12 | 2,041 | 36.57% |
| CMG250117C00092000 | 2024-07-05 9:36AM EDT | 2025-01-17 | 0.55 | 0.50 | 0.60 | -0.05 | -8.33% | 52 | 2,516 | 35.30% |
| CMG250321C00092000 | 2024-07-05 9:31AM EDT | 2025-03-21 | 0.90 | 0.80 | 1.25 | +0.20 | +28.57% | 2 | 964 | 37.04% |
| CMG250620C00092000 | 2024-07-03 11:27AM EDT | 2025-06-20 | 1.35 | 1.25 | 1.70 | -0.11 | -7.53% | 6 | 1,516 | 34.91% |
| CMG260116C00092000 | 2024-07-05 10:09AM EDT | 2026-01-16 | 3.05 | 3.00 | 3.50 | -0.26 | -7.85% | 2 | 50 | 35.52% |
| CMG260618C00092000 | 2024-06-03 11:38AM EDT | 2026-06-18 | 3.29 | 2.50 | 4.70 | 0.00 | - | - | 0 | 35.55% |
| CMG261218C00092000 | 2024-07-05 12:02PM EDT | 2026-12-18 | 6.20 | 6.10 | 6.70 | -0.50 | -7.46% | 2 | 8 | 37.33% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG250117P00092000 | 2024-06-20 9:34AM EDT | 2025-01-17 | 23.39 | 27.80 | 31.00 | 0.00 | - | - | 0 | 47.12% |
| CMG250321P00092000 | 2024-06-27 9:45AM EDT | 2025-03-21 | 27.04 | 27.20 | 30.70 | 0.00 | - | - | 0 | 38.72% |
© 2024 Yahoo. All rights reserved.