Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:94.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240816C00094000 | 2024-07-05 2:50PM EDT | 2024-08-16 | 0.11 | 0.00 | 0.30 | +0.01 | +10.00% | 1,835 | 4,736 | 60.84% |
| CMG240920C00094000 | 2024-07-05 3:24PM EDT | 2024-09-20 | 0.13 | 0.10 | 0.30 | -0.02 | -13.33% | 2,080 | 6,636 | 50.78% |
| CMG241220C00094000 | 2024-07-05 10:27AM EDT | 2024-12-20 | 0.40 | 0.35 | 0.45 | +0.05 | +14.29% | 13 | 16,050 | 37.26% |
| CMG250117C00094000 | 2024-07-05 11:30AM EDT | 2025-01-17 | 0.50 | 0.45 | 0.55 | 0.00 | - | 3 | 32,239 | 36.01% |
| CMG250321C00094000 | 2024-07-05 11:44AM EDT | 2025-03-21 | 0.75 | 0.70 | 0.90 | -0.02 | -2.60% | 15 | 908 | 35.21% |
| CMG250620C00094000 | 2024-07-05 12:04PM EDT | 2025-06-20 | 1.42 | 1.25 | 1.55 | +0.27 | +23.48% | 2 | 746 | 35.16% |
| CMG260116C00094000 | 2024-07-02 9:41AM EDT | 2026-01-16 | 3.00 | 2.05 | 4.00 | 0.00 | - | 4 | 503 | 38.58% |
| CMG260618C00094000 | 2024-07-05 2:30PM EDT | 2026-06-18 | 4.30 | 3.60 | 4.60 | +0.30 | +7.50% | 2 | 100 | 36.21% |
| CMG261218C00094000 | 2024-07-05 12:02PM EDT | 2026-12-18 | 5.80 | 5.70 | 6.30 | +0.10 | +1.75% | 2 | 69 | 37.15% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240816P00094000 | 2024-06-06 1:03PM EDT | 2024-08-16 | 30.02 | 30.90 | 32.20 | 0.00 | - | - | 0 | 68.75% |
© 2024 Yahoo. All rights reserved.