Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Strike:3190.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607C03190000 | 2024-05-31 3:19PM EDT | 2024-06-07 | 5.20 | 7.50 | 11.80 | -2.80 | -35.00% | 4 | 11 | 19.34% |
| CMG240614C03190000 | 2024-05-30 3:44PM EDT | 2024-06-14 | 18.84 | 17.70 | 27.40 | 0.00 | - | 1 | 2 | 21.13% |
| CMG240621C03190000 | 2024-05-31 12:05PM EDT | 2024-06-21 | 18.95 | 27.30 | 34.50 | -2.21 | -10.44% | 1 | 0 | 19.83% |
| CMG240628C03190000 | 2024-05-31 9:30AM EDT | 2024-06-28 | 51.00 | 44.00 | 54.00 | +13.30 | +35.28% | 2 | 4 | 23.10% |
| CMG240719C03190000 | 2024-05-24 1:08PM EDT | 2024-07-19 | 93.43 | 65.50 | 75.50 | 0.00 | - | 5 | 0 | 22.29% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607P03190000 | 2024-05-29 1:35PM EDT | 2024-06-07 | 114.00 | 74.50 | 84.50 | 0.00 | - | 1 | 0 | 27.71% |
| CMG240614P03190000 | 2024-05-17 3:53PM EDT | 2024-06-14 | 51.50 | 83.80 | 93.80 | 0.00 | - | 1 | 1 | 23.77% |
| CMG240621P03190000 | 2024-05-21 11:35AM EDT | 2024-06-21 | 67.50 | 86.80 | 102.00 | 0.00 | - | - | 0 | 22.33% |
| CMG240628P03190000 | 2024-05-28 1:20PM EDT | 2024-06-28 | 86.38 | 99.00 | 115.00 | 0.00 | - | 2 | 2 | 23.27% |
| CMG240719P03190000 | 2024-05-29 3:15PM EDT | 2024-07-19 | 144.05 | 114.00 | 129.60 | 0.00 | - | 1 | 0 | 20.87% |
© 2024 Yahoo. All rights reserved.