Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3110.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607C03110000 | 2024-06-03 3:58PM EDT | 2024-06-07 | 17.60 | 15.10 | 22.10 | -6.40 | -26.67% | 12 | 152 | 25.23% |
| CMG240614C03110000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 53.30 | 29.20 | 38.80 | 0.00 | - | 1 | 4 | 24.10% |
| CMG240628C03110000 | 2024-06-03 10:23AM EDT | 2024-06-28 | 64.80 | 58.10 | 68.00 | +4.54 | +7.53% | 1 | 12 | 25.42% |
| CMG240712C03110000 | 2024-06-03 11:59AM EDT | 2024-07-12 | 68.50 | 74.00 | 84.00 | -32.85 | -32.41% | 1 | 1 | 24.45% |
| CMG240719C03110000 | 2024-05-31 2:37PM EDT | 2024-07-19 | 94.70 | 82.00 | 91.90 | 0.00 | - | 11 | 12 | 24.36% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607P03110000 | 2024-05-31 3:31PM EDT | 2024-06-07 | 43.02 | 45.00 | 55.00 | 0.00 | - | 5 | 83 | 24.76% |
| CMG240614P03110000 | 2024-06-03 3:17PM EDT | 2024-06-14 | 76.56 | 58.00 | 67.00 | +11.19 | +17.12% | 1 | 11 | 21.63% |
| CMG240628P03110000 | 2024-05-29 10:42AM EDT | 2024-06-28 | 75.65 | 77.70 | 94.20 | 0.00 | - | 1 | 6 | 23.16% |
| CMG240712P03110000 | 2024-05-31 11:57AM EDT | 2024-07-12 | 95.69 | 91.00 | 100.00 | 0.00 | - | 1 | 1 | 20.12% |
| CMG240719P03110000 | 2024-05-31 11:57AM EDT | 2024-07-19 | 101.70 | 95.00 | 105.00 | 0.00 | - | 1 | 12 | 19.70% |
© 2024 Yahoo. All rights reserved.