Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3190.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607C03190000 | 2024-06-03 3:41PM EDT | 2024-06-07 | 3.00 | 2.00 | 4.90 | -2.20 | -42.31% | 43 | 13 | 25.22% |
| CMG240614C03190000 | 2024-06-03 1:15PM EDT | 2024-06-14 | 9.50 | 9.80 | 16.80 | -9.34 | -49.58% | 1 | 2 | 24.83% |
| CMG240621C03190000 | 2024-06-03 2:18PM EDT | 2024-06-21 | 12.60 | 17.30 | 22.80 | -6.35 | -33.51% | 7 | 8 | 22.52% |
| CMG240628C03190000 | 2024-06-03 11:00AM EDT | 2024-06-28 | 37.00 | 30.70 | 37.40 | -14.00 | -27.45% | 2 | 3 | 24.57% |
| CMG240719C03190000 | 2024-05-24 1:08PM EDT | 2024-07-19 | 93.43 | 51.10 | 60.00 | 0.00 | - | 5 | 25 | 23.94% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607P03190000 | 2024-05-29 1:35PM EDT | 2024-06-07 | 114.00 | 111.50 | 125.00 | 0.00 | - | 1 | 0 | 33.16% |
| CMG240614P03190000 | 2024-05-17 3:53PM EDT | 2024-06-14 | 51.50 | 115.50 | 129.00 | 0.00 | - | 1 | 1 | 24.01% |
| CMG240621P03190000 | 2024-05-21 11:35AM EDT | 2024-06-21 | 67.50 | 120.70 | 135.00 | 0.00 | - | - | 5 | 21.93% |
| CMG240628P03190000 | 2024-05-28 1:20PM EDT | 2024-06-28 | 86.38 | 131.30 | 145.00 | 0.00 | - | 2 | 2 | 22.48% |
| CMG240719P03190000 | 2024-05-29 3:15PM EDT | 2024-07-19 | 144.05 | 141.10 | 156.00 | 0.00 | - | 1 | 4 | 19.59% |
© 2024 Yahoo. All rights reserved.