Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-Market:
Strike:3900.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240628C03900000 | 2024-06-21 3:01PM EDT | 2024-06-28 | 2.50 | 0.00 | 0.00 | 0.00 | - | 23 | 29 | 25.00% |
| CMG240705C03900000 | 2024-06-21 12:58PM EDT | 2024-07-05 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| CMG240712C03900000 | 2024-06-21 11:38AM EDT | 2024-07-12 | 9.55 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 12.50% |
| CMG240719C03900000 | 2024-06-20 2:17PM EDT | 2024-07-19 | 13.20 | 0.00 | 0.00 | 0.00 | - | 16 | 118 | 12.50% |
| CMG240726C03900000 | 2024-06-20 10:09AM EDT | 2024-07-26 | 40.27 | 0.00 | 0.00 | 0.00 | - | 35 | 36 | 12.50% |
| CMG240802C03900000 | 2024-06-18 3:18PM EDT | 2024-08-02 | 58.69 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CMG240816C03900000 | 2024-06-21 1:58PM EDT | 2024-08-16 | 30.20 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| CMG240920C03900000 | 2024-06-21 11:22AM EDT | 2024-09-20 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| CMG241220C03900000 | 2024-06-21 3:22PM EDT | 2024-12-20 | 92.83 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| CMG250117C03900000 | 2024-06-21 10:12AM EDT | 2025-01-17 | 107.70 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 6.25% |
| CMG250620C03900000 | 2024-06-21 9:51AM EDT | 2025-06-20 | 207.57 | 0.00 | 0.00 | 0.00 | - | 12 | 68 | 3.13% |
| CMG260116C03900000 | 2024-06-14 11:15AM EDT | 2026-01-16 | 337.93 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240705P03900000 | 2024-06-20 10:16AM EDT | 2024-07-05 | 592.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240719P03900000 | 2024-06-20 11:43AM EDT | 2024-07-19 | 656.60 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| CMG240920P03900000 | 2024-04-17 11:14AM EDT | 2024-09-20 | 986.10 | 678.00 | 696.80 | 0.00 | - | 38 | 0 | 23.17% |
| CMG241220P03900000 | 2024-05-01 9:33AM EDT | 2024-12-20 | 753.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG250117P03900000 | 2024-04-11 11:14AM EDT | 2025-01-17 | 919.13 | 659.40 | 676.50 | 0.00 | - | - | 1 | 0.00% |
| CMG250620P03900000 | 2024-05-10 11:35AM EDT | 2025-06-20 | 702.00 | 754.00 | 774.00 | 0.00 | - | 21 | 12 | 22.58% |
| CMG261218P03900000 | 2024-06-18 1:55PM EDT | 2026-12-18 | 740.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.