Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG241004C00075000 | 2024-09-06 12:59PM EDT | 2024-10-04 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 91.41% |
| CMG241011C00075000 | 2024-09-19 3:24PM EDT | 2024-10-11 | 0.05 | 0.00 | 0.10 | 0.00 | - | 45 | 55 | 64.45% |
| CMG241018C00075000 | 2024-09-27 9:30AM EDT | 2024-10-18 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 8 | 151 | 52.73% |
| CMG241025C00075000 | 2024-09-24 11:09AM EDT | 2024-10-25 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 107 | 50.78% |
| CMG241101C00075000 | 2024-09-16 3:08PM EDT | 2024-11-01 | 0.16 | 0.00 | 0.40 | 0.00 | - | 45 | 84 | 51.56% |
| CMG241220C00075000 | 2024-09-27 3:48PM EDT | 2024-12-20 | 0.32 | 0.30 | 0.40 | -0.07 | -17.95% | 10 | 237 | 38.67% |
| CMG250117C00075000 | 2024-09-27 3:49PM EDT | 2025-01-17 | 0.50 | 0.40 | 0.50 | -0.04 | -7.41% | 21 | 4,988 | 35.35% |
| CMG250321C00075000 | 2024-09-26 11:15AM EDT | 2025-03-21 | 1.25 | 1.00 | 1.15 | 0.00 | - | 4 | 690 | 35.82% |
| CMG250620C00075000 | 2024-09-26 11:11AM EDT | 2025-06-20 | 2.16 | 1.80 | 1.95 | 0.00 | - | 40 | 723 | 34.92% |
| CMG260116C00075000 | 2024-09-27 2:32PM EDT | 2026-01-16 | 4.00 | 3.90 | 4.10 | -0.52 | -11.50% | 16 | 378 | 35.91% |
| CMG260618C00075000 | 2024-09-05 1:08PM EDT | 2026-06-18 | 4.60 | 5.40 | 6.50 | 0.00 | - | 3 | 5 | 39.73% |
| CMG261218C00075000 | 2024-09-26 1:53PM EDT | 2026-12-18 | 7.60 | 7.10 | 7.70 | 0.00 | - | 1 | 732 | 38.57% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG241004P00075000 | 2024-09-25 2:38PM EDT | 2024-10-04 | 16.84 | 17.50 | 17.80 | 0.00 | - | 4 | 4 | 107.81% |
| CMG250117P00075000 | 2024-07-17 3:42PM EDT | 2025-01-17 | 20.00 | 22.10 | 23.00 | 0.00 | - | 1 | 0 | 80.86% |
| CMG250321P00075000 | 2024-09-20 9:44AM EDT | 2025-03-21 | 17.38 | 17.70 | 18.00 | 0.00 | - | 6 | 6 | 25.86% |
| CMG250620P00075000 | 2024-07-15 12:04AM EDT | 2025-06-20 | 12.64 | - | - | 0.00 | - | - | - | 0.00% |
| CMG260116P00075000 | 2024-08-27 9:48AM EDT | 2026-01-16 | 21.00 | 17.80 | 18.10 | 0.00 | - | 54 | 64 | 16.70% |
| CMG261218P00075000 | 2024-07-25 10:44AM EDT | 2026-12-18 | 25.21 | 22.50 | 23.50 | 0.00 | - | 1 | 1 | 33.01% |
| CMG270115P00075000 | 2024-09-26 10:05AM EDT | 2027-01-15 | 19.10 | 20.30 | 20.80 | 0.00 | - | 1 | 11 | 23.94% |
© 2024 Yahoo. All rights reserved.