Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:31.20
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG241220C00031200 | 2024-09-03 3:38PM EDT | 2024-12-20 | 22.80 | 26.40 | 26.70 | 0.00 | - | 1 | 51 | 81.05% |
| CMG250117C00031200 | 2024-08-23 9:47AM EDT | 2025-01-17 | 23.30 | 25.00 | 28.30 | 0.00 | - | 2 | 100 | 73.73% |
| CMG250620C00031200 | 2024-06-26 11:54AM EDT | 2025-06-20 | 36.90 | 18.70 | 22.30 | 0.00 | - | - | 50 | 0.00% |
| CMG260116C00031200 | 2024-08-26 10:21AM EDT | 2026-01-16 | 26.20 | 27.80 | 29.90 | 0.00 | - | - | 3 | 58.67% |
| CMG261218C00031200 | 2024-08-13 3:41PM EDT | 2026-12-18 | 25.49 | 28.30 | 31.80 | 0.00 | - | 5 | 307 | 52.16% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG241220P00031200 | 2024-08-13 11:08AM EDT | 2024-12-20 | 0.30 | 0.05 | 0.20 | 0.00 | - | 2 | 50 | 64.84% |
| CMG250117P00031200 | 2024-07-31 10:39AM EDT | 2025-01-17 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 100 | 57.91% |
| CMG250321P00031200 | 2024-08-13 11:48AM EDT | 2025-03-21 | 0.57 | 0.10 | 0.35 | 0.00 | - | 1 | 51 | 54.35% |
| CMG250620P00031200 | 2024-09-09 9:50AM EDT | 2025-06-20 | 0.50 | 0.20 | 0.45 | 0.00 | - | 1 | 1 | 46.53% |
| CMG260116P00031200 | 2024-07-12 3:19PM EDT | 2026-01-16 | 0.80 | 0.90 | 1.65 | 0.00 | - | 2 | 2 | 49.27% |
| CMG260618P00031200 | 2024-07-24 11:38AM EDT | 2026-06-18 | 1.60 | 1.30 | 1.65 | 0.00 | - | 1 | 6 | 42.87% |
| CMG261218P00031200 | 2024-07-24 10:16AM EDT | 2026-12-18 | 2.00 | 1.70 | 2.60 | 0.00 | - | 2 | 21 | 44.24% |
© 2024 Yahoo. All rights reserved.