Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG241004C00047000 | 2024-09-27 2:17PM EDT | 2024-10-04 | 10.30 | 8.60 | 10.50 | +3.76 | +57.49% | 24 | 5 | 91.02% |
| CMG241011C00047000 | 2024-09-11 3:35PM EDT | 2024-10-11 | 8.83 | 10.30 | 10.60 | 0.00 | - | - | 1 | 59.57% |
| CMG241025C00047000 | 2024-09-12 2:22PM EDT | 2024-10-25 | 10.00 | 10.50 | 11.60 | 0.00 | - | - | 2 | 67.38% |
| CMG241101C00047000 | 2024-09-23 12:34PM EDT | 2024-11-01 | 12.00 | 9.70 | 11.00 | 0.00 | - | 1 | 1 | 58.89% |
| CMG250117C00047000 | 2024-09-26 10:06AM EDT | 2025-01-17 | 13.20 | 11.80 | 12.00 | 0.00 | - | 1 | 2,184 | 46.24% |
| CMG250321C00047000 | 2024-09-23 10:51AM EDT | 2025-03-21 | 13.50 | 12.80 | 13.00 | 0.00 | - | 8 | 47 | 45.97% |
| CMG250620C00047000 | 2024-09-12 9:47AM EDT | 2025-06-20 | 12.95 | 13.90 | 14.30 | 0.00 | - | 10 | 144 | 46.03% |
| CMG260116C00047000 | 2024-09-24 2:42PM EDT | 2026-01-16 | 16.97 | 15.50 | 16.50 | 0.00 | - | 1 | 210 | 44.93% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG241004P00047000 | 2024-09-23 10:42AM EDT | 2024-10-04 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 759 | 66.41% |
| CMG241011P00047000 | 2024-09-18 1:58PM EDT | 2024-10-11 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 8 | 55.47% |
| CMG241025P00047000 | 2024-09-18 12:24PM EDT | 2024-10-25 | 0.15 | 0.00 | 0.25 | 0.00 | - | 8 | 26 | 50.29% |
| CMG241101P00047000 | 2024-09-27 11:30AM EDT | 2024-11-01 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 2 | 24 | 49.02% |
| CMG250117P00047000 | 2024-09-27 1:36PM EDT | 2025-01-17 | 0.85 | 0.80 | 0.90 | +0.10 | +13.33% | 2 | 9,489 | 36.52% |
| CMG250321P00047000 | 2024-09-27 10:48AM EDT | 2025-03-21 | 1.45 | 1.40 | 1.50 | +0.15 | +11.54% | 6 | 9,473 | 35.47% |
| CMG250620P00047000 | 2024-09-26 9:44AM EDT | 2025-06-20 | 2.00 | 2.10 | 2.30 | 0.00 | - | 140 | 10,656 | 34.77% |
| CMG260116P00047000 | 2024-09-26 11:16AM EDT | 2026-01-16 | 3.25 | 3.40 | 3.70 | 0.00 | - | 20 | 910 | 33.15% |
© 2024 Yahoo. All rights reserved.