Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG241220C00042000 | 2024-09-25 10:47AM EDT | 2024-12-20 | 17.00 | 16.00 | 16.30 | 0.00 | - | 3 | 118 | 56.20% |
| CMG250117C00042000 | 2024-09-19 10:27AM EDT | 2025-01-17 | 16.80 | 16.30 | 16.50 | 0.00 | - | 1 | 2,411 | 52.98% |
| CMG250321C00042000 | 2024-09-27 10:05AM EDT | 2025-03-21 | 17.40 | 16.90 | 17.20 | +3.75 | +27.47% | 1 | 14 | 50.17% |
| CMG250620C00042000 | 2024-09-17 9:30AM EDT | 2025-06-20 | 18.35 | 17.80 | 18.10 | 0.00 | - | 1 | 209 | 49.59% |
| CMG260116C00042000 | 2024-09-17 11:44AM EDT | 2026-01-16 | 20.85 | 19.70 | 22.30 | 0.00 | - | 2 | 479 | 53.25% |
| CMG260618C00042000 | 2024-09-16 12:30PM EDT | 2026-06-18 | 21.40 | 19.40 | 23.30 | 0.00 | - | 1 | 1 | 56.86% |
| CMG261218C00042000 | 2024-09-20 2:32PM EDT | 2026-12-18 | 21.90 | 20.00 | 23.90 | 0.00 | - | 2 | 93 | 52.44% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG241004P00042000 | 2024-09-27 11:43AM EDT | 2024-10-04 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 2 | 47 | 98.44% |
| CMG241011P00042000 | 2024-09-16 12:20PM EDT | 2024-10-11 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 47 | 76.56% |
| CMG241025P00042000 | 2024-09-16 12:21PM EDT | 2024-10-25 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 65.04% |
| CMG241220P00042000 | 2024-09-27 1:35PM EDT | 2024-12-20 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 5 | 1,063 | 44.92% |
| CMG250117P00042000 | 2024-09-25 11:19AM EDT | 2025-01-17 | 0.35 | 0.35 | 0.45 | 0.00 | - | 5 | 5,220 | 41.41% |
| CMG250321P00042000 | 2024-09-19 12:09PM EDT | 2025-03-21 | 0.76 | 0.70 | 0.80 | 0.00 | - | 25 | 270 | 38.82% |
| CMG250620P00042000 | 2024-09-25 3:11PM EDT | 2025-06-20 | 1.12 | 1.20 | 1.30 | 0.00 | - | 2 | 3,885 | 36.84% |
| CMG260116P00042000 | 2024-09-26 3:34PM EDT | 2026-01-16 | 2.25 | 2.20 | 3.10 | 0.00 | - | 72 | 1,141 | 39.10% |
| CMG260618P00042000 | 2024-09-03 1:13PM EDT | 2026-06-18 | 3.60 | 2.90 | 3.20 | 0.00 | - | 60 | 124 | 34.52% |
| CMG261218P00042000 | 2024-09-24 3:57PM EDT | 2026-12-18 | 3.59 | 3.60 | 4.00 | 0.00 | - | 1 | 124 | 33.88% |
© 2024 Yahoo. All rights reserved.