Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2450.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C02450000 | 2024-04-25 12:33PM EDT | 2024-06-21 | 655.19 | 700.00 | 717.80 | 0.00 | - | 6 | 78 | 118.55% |
| CMG240920C02450000 | 2024-05-14 10:05AM EDT | 2024-09-20 | 803.86 | 673.60 | 691.30 | 0.00 | - | 1 | 4 | 44.91% |
| CMG250117C02450000 | 2024-06-03 1:14PM EDT | 2025-01-17 | 728.00 | 748.00 | 764.00 | -150.75 | -17.16% | 1 | 39 | 42.66% |
| CMG260116C02450000 | 2024-04-29 12:52PM EDT | 2026-01-16 | 1,082.00 | 946.00 | 966.00 | 0.00 | - | 1 | 6 | 43.53% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P02450000 | 2024-05-20 11:46AM EDT | 2024-06-21 | 0.30 | 0.05 | 2.50 | 0.00 | - | 4 | 77 | 49.45% |
| CMG240816P02450000 | 2024-05-28 2:19PM EDT | 2024-08-16 | 7.00 | 7.90 | 10.60 | 0.00 | - | 3 | 5 | 32.47% |
| CMG240920P02450000 | 2024-05-20 3:02PM EDT | 2024-09-20 | 10.23 | 12.00 | 15.30 | 0.00 | - | 1 | 25 | 29.16% |
| CMG250117P02450000 | 2024-06-03 11:51AM EDT | 2025-01-17 | 47.00 | 42.20 | 49.00 | +11.60 | +32.77% | 1 | 171 | 28.20% |
| CMG250620P02450000 | 2024-05-20 12:54PM EDT | 2025-06-20 | 72.00 | 80.00 | 90.00 | 0.00 | - | 5 | 36 | 27.37% |
| CMG260116P02450000 | 2024-05-29 11:45AM EDT | 2026-01-16 | 127.40 | 124.00 | 139.00 | 0.00 | - | 3 | 10 | 26.67% |
© 2024 Yahoo. All rights reserved.