Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:68.00
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG241101C00068000 | 2024-09-26 9:37AM EDT | 2024-11-01 | 0.34 | 0.15 | 0.40 | -0.13 | -27.66% | 2 | 29 | 43.16% |
| CMG241220C00068000 | 2024-09-27 1:40PM EDT | 2024-12-20 | 0.79 | 0.80 | 0.95 | -0.24 | -23.30% | 17 | 1,960 | 36.43% |
| CMG250117C00068000 | 2024-09-27 1:47PM EDT | 2025-01-17 | 1.08 | 1.10 | 1.20 | -0.07 | -6.09% | 83 | 20,078 | 34.36% |
| CMG250321C00068000 | 2024-09-26 9:46AM EDT | 2025-03-21 | 2.55 | 2.10 | 2.25 | 0.00 | - | 53 | 165 | 35.82% |
| CMG250620C00068000 | 2024-09-27 10:43AM EDT | 2025-06-20 | 3.31 | 3.20 | 3.50 | -0.29 | -8.06% | 55 | 3,307 | 36.22% |
| CMG260116C00068000 | 2024-09-27 11:16AM EDT | 2026-01-16 | 5.80 | 5.80 | 6.10 | -0.50 | -7.94% | 960 | 7,659 | 37.45% |
| CMG260618C00068000 | 2024-08-20 12:22PM EDT | 2026-06-18 | 6.60 | 6.60 | 9.20 | 0.00 | - | 1 | 405 | 42.96% |
| CMG261218C00068000 | 2024-09-18 11:11AM EDT | 2026-12-18 | 10.00 | 7.40 | 10.00 | 0.00 | - | 2 | 1,390 | 40.15% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG241220P00068000 | 2024-09-23 11:04AM EDT | 2024-12-20 | 10.26 | 10.90 | 11.20 | 0.00 | - | 1 | 646 | 30.37% |
| CMG250117P00068000 | 2024-09-27 10:04AM EDT | 2025-01-17 | 10.80 | 11.00 | 11.30 | +0.30 | +2.86% | 1 | 568 | 27.71% |
| CMG250321P00068000 | 2024-08-12 10:09AM EDT | 2025-03-21 | 13.40 | 14.20 | 14.40 | 0.00 | - | 8 | 108 | 46.30% |
| CMG250620P00068000 | 2024-08-27 9:48AM EDT | 2025-06-20 | 14.30 | 11.30 | 11.50 | 0.00 | - | 1 | 608 | 19.65% |
| CMG260116P00068000 | 2024-07-30 3:22PM EDT | 2026-01-16 | 16.62 | 14.70 | 15.30 | 0.00 | - | 15 | 2,812 | 31.73% |
| CMG261218P00068000 | 2024-07-11 12:43PM EDT | 2026-12-18 | 14.90 | 16.30 | 19.20 | 0.00 | - | 1 | 1 | 35.91% |
© 2024 Yahoo. All rights reserved.