Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:86.00
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG241220C00086000 | 2024-09-27 2:43PM EDT | 2024-12-20 | 0.12 | 0.10 | 0.30 | -0.03 | -20.00% | 16 | 4,245 | 49.56% |
| CMG250117C00086000 | 2024-09-23 11:28AM EDT | 2025-01-17 | 0.19 | 0.15 | 0.25 | 0.00 | - | 3 | 15,325 | 41.46% |
| CMG250321C00086000 | 2024-09-17 10:45AM EDT | 2025-03-21 | 0.40 | 0.35 | 0.45 | -0.11 | -21.57% | 1 | 818 | 37.31% |
| CMG250620C00086000 | 2024-09-27 1:30PM EDT | 2025-06-20 | 0.78 | 0.75 | 0.85 | -0.17 | -17.89% | 8 | 1,498 | 35.11% |
| CMG260116C00086000 | 2024-09-13 10:01AM EDT | 2026-01-16 | 2.05 | 2.15 | 2.30 | 0.00 | - | 1 | 1,109 | 35.27% |
| CMG260618C00086000 | 2024-09-16 1:22PM EDT | 2026-06-18 | 3.68 | 3.20 | 3.60 | 0.00 | - | 3 | 4 | 36.24% |
| CMG261218C00086000 | 2024-09-13 11:44AM EDT | 2026-12-18 | 4.68 | 4.60 | 5.20 | 0.00 | - | 2 | 83 | 37.29% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG250117P00086000 | 2024-06-20 3:13PM EDT | 2025-01-17 | 22.25 | 30.40 | 34.60 | 0.00 | - | - | 0 | 88.18% |
| CMG250620P00086000 | 2024-07-15 12:04AM EDT | 2025-06-20 | 26.08 | - | - | 0.00 | - | - | - | 0.00% |
| CMG260116P00086000 | 2024-07-01 9:38AM EDT | 2026-01-16 | 24.80 | 29.00 | 33.70 | 0.00 | - | - | 0 | 48.07% |
© 2024 Yahoo. All rights reserved.