Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.80
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG241220C00032800 | 2024-09-04 9:41AM EDT | 2024-12-20 | 21.20 | 24.80 | 25.20 | 0.00 | - | - | 8 | 77.34% |
| CMG250117C00032800 | 2024-09-04 9:54AM EDT | 2025-01-17 | 21.60 | 25.00 | 25.40 | 0.00 | - | 1 | 451 | 72.95% |
| CMG250321C00032800 | 2024-08-23 1:44PM EDT | 2025-03-21 | 22.50 | 25.20 | 26.70 | 0.00 | - | 11 | 11 | 72.22% |
| CMG260116C00032800 | 2024-06-26 12:41PM EDT | 2026-01-16 | 36.51 | 20.00 | 23.00 | 0.00 | - | - | 2 | 0.00% |
| CMG261218C00032800 | 2024-08-13 3:16PM EDT | 2026-12-18 | 25.10 | 27.80 | 30.30 | 0.00 | - | - | 10 | 52.30% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG241220P00032800 | 2024-08-13 11:33AM EDT | 2024-12-20 | 0.39 | 0.05 | 0.20 | 0.00 | - | 1 | 153 | 60.16% |
| CMG250117P00032800 | 2024-07-25 11:19AM EDT | 2025-01-17 | 0.33 | 0.10 | 0.35 | 0.00 | - | 10 | 506 | 57.81% |
| CMG250620P00032800 | 2024-09-13 1:59PM EDT | 2025-06-20 | 0.49 | 0.25 | 0.55 | 0.00 | - | 100 | 800 | 45.31% |
| CMG260116P00032800 | 2024-07-10 1:22PM EDT | 2026-01-16 | 1.00 | 1.05 | 2.55 | 0.00 | - | 2 | 2 | 53.76% |
| CMG260618P00032800 | 2024-08-08 1:18PM EDT | 2026-06-18 | 1.76 | 0.95 | 2.70 | 0.00 | - | 10 | 10 | 47.80% |
| CMG261218P00032800 | 2024-07-29 1:28PM EDT | 2026-12-18 | 2.22 | 1.85 | 2.25 | 0.00 | - | - | 4 | 39.28% |
© 2024 Yahoo. All rights reserved.