Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:40AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712C02640000 | 2024-05-31 11:22AM EDT | 2,640.00 | 446.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240712C02700000 | 2024-05-31 11:25AM EDT | 2,700.00 | 395.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240712C03000000 | 2024-06-11 11:58AM EDT | 3,000.00 | 144.58 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240712C03010000 | 2024-06-12 1:54PM EDT | 3,010.00 | 204.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| CMG240712C03040000 | 2024-06-03 12:19PM EDT | 3,040.00 | 101.78 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| CMG240712C03045000 | 2024-06-14 3:38PM EDT | 3,045.00 | 251.20 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| CMG240712C03050000 | 2024-06-05 1:41PM EDT | 3,050.00 | 164.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240712C03075000 | 2024-06-05 11:14AM EDT | 3,075.00 | 123.69 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CMG240712C03085000 | 2024-06-05 11:19AM EDT | 3,085.00 | 116.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240712C03095000 | 2024-06-11 3:06PM EDT | 3,095.00 | 111.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240712C03100000 | 2024-06-14 3:58PM EDT | 3,100.00 | 210.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| CMG240712C03110000 | 2024-06-06 12:44PM EDT | 3,110.00 | 137.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240712C03120000 | 2024-06-06 9:39AM EDT | 3,120.00 | 115.80 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CMG240712C03125000 | 2024-06-10 3:54PM EDT | 3,125.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240712C03130000 | 2024-06-12 11:31AM EDT | 3,130.00 | 111.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240712C03140000 | 2024-06-13 1:09PM EDT | 3,140.00 | 162.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240712C03145000 | 2024-06-13 1:09PM EDT | 3,145.00 | 158.80 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| CMG240712C03150000 | 2024-06-17 11:20AM EDT | 3,150.00 | 242.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CMG240712C03155000 | 2024-06-11 11:07AM EDT | 3,155.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CMG240712C03160000 | 2024-06-12 11:40AM EDT | 3,160.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| CMG240712C03165000 | 2024-06-11 11:07AM EDT | 3,165.00 | 62.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CMG240712C03175000 | 2024-06-07 10:52AM EDT | 3,175.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240712C03180000 | 2024-06-04 10:16AM EDT | 3,180.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240712C03190000 | 2024-06-12 3:17PM EDT | 3,190.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CMG240712C03200000 | 2024-06-17 2:58PM EDT | 3,200.00 | 220.11 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| CMG240712C03215000 | 2024-06-13 9:47AM EDT | 3,215.00 | 114.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240712C03220000 | 2024-06-17 9:40AM EDT | 3,220.00 | 170.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CMG240712C03240000 | 2024-06-13 9:35AM EDT | 3,240.00 | 71.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240712C03245000 | 2024-06-17 1:51PM EDT | 3,245.00 | 181.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240712C03250000 | 2024-06-17 10:26AM EDT | 3,250.00 | 166.65 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| CMG240712C03255000 | 2024-06-14 3:38PM EDT | 3,255.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| CMG240712C03260000 | 2024-06-14 3:10PM EDT | 3,260.00 | 96.37 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| CMG240712C03280000 | 2024-06-14 9:35AM EDT | 3,280.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| CMG240712C03300000 | 2024-06-17 2:58PM EDT | 3,300.00 | 149.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| CMG240712C03320000 | 2024-06-17 9:43AM EDT | 3,320.00 | 122.90 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| CMG240712C03350000 | 2024-06-17 2:42PM EDT | 3,350.00 | 126.87 | 0.00 | 0.00 | 0.00 | - | 16 | 13 | 0.00% |
| CMG240712C03360000 | 2024-06-17 3:57PM EDT | 3,360.00 | 113.89 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 0.00% |
| CMG240712C03380000 | 2024-06-17 3:57PM EDT | 3,380.00 | 104.58 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240712C03400000 | 2024-06-17 3:48PM EDT | 3,400.00 | 102.80 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 0.00% |
| CMG240712C03450000 | 2024-06-17 2:54PM EDT | 3,450.00 | 76.50 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.78% |
| CMG240712C03460000 | 2024-06-17 9:45AM EDT | 3,460.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 1.56% |
| CMG240712C03480000 | 2024-06-14 12:09PM EDT | 3,480.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| CMG240712C03500000 | 2024-06-17 1:49PM EDT | 3,500.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 18 | 19 | 1.56% |
| CMG240712C03520000 | 2024-06-17 3:43PM EDT | 3,520.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| CMG240712C03540000 | 2024-06-17 12:12PM EDT | 3,540.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 3.13% |
| CMG240712C03560000 | 2024-06-17 1:24PM EDT | 3,560.00 | 48.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| CMG240712C03580000 | 2024-06-07 12:43PM EDT | 3,580.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 3.13% |
| CMG240712C03600000 | 2024-06-17 3:30PM EDT | 3,600.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 16 | 14 | 3.13% |
| CMG240712C03620000 | 2024-06-17 11:44AM EDT | 3,620.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG240712C03640000 | 2024-06-17 1:24PM EDT | 3,640.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| CMG240712C03650000 | 2024-06-17 9:46AM EDT | 3,650.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| CMG240712C03700000 | 2024-06-17 2:46PM EDT | 3,700.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 103 | 118 | 6.25% |
| CMG240712C03800000 | 2024-06-06 1:43PM EDT | 3,800.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| CMG240712C03900000 | 2024-06-14 9:47AM EDT | 3,900.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | - | 30 | 12.50% |
| CMG240712C03980000 | 2024-06-07 10:56AM EDT | 3,980.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| CMG240712C04020000 | 2024-06-17 2:10PM EDT | 4,020.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| CMG240712C04300000 | 2024-06-10 10:28AM EDT | 4,300.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CMG240712C04400000 | 2024-06-17 1:18PM EDT | 4,400.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 12.50% |
| CMG240712C04450000 | 2024-06-12 3:53PM EDT | 4,450.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| CMG240712C04500000 | 2024-06-17 1:21PM EDT | 4,500.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 25.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712P02000000 | 2024-06-14 9:46AM EDT | 2,000.00 | 0.54 | - | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CMG240712P02100000 | 2024-06-10 10:34AM EDT | 2,100.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMG240712P02220000 | 2024-06-11 12:54PM EDT | 2,220.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| CMG240712P02230000 | 2024-06-11 12:54PM EDT | 2,230.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMG240712P02240000 | 2024-06-05 1:41PM EDT | 2,240.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CMG240712P02290000 | 2024-06-10 10:41AM EDT | 2,290.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| CMG240712P02300000 | 2024-06-17 12:52PM EDT | 2,300.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| CMG240712P02330000 | 2024-06-04 9:59AM EDT | 2,330.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| CMG240712P02340000 | 2024-06-10 3:34PM EDT | 2,340.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| CMG240712P02350000 | 2024-06-14 12:48PM EDT | 2,350.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| CMG240712P02360000 | 2024-06-11 11:27AM EDT | 2,360.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| CMG240712P02370000 | 2024-06-11 11:27AM EDT | 2,370.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | - | 7 | 25.00% |
| CMG240712P02450000 | 2024-06-05 1:57PM EDT | 2,450.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CMG240712P02460000 | 2024-06-11 12:55PM EDT | 2,460.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CMG240712P02480000 | 2024-06-06 3:48PM EDT | 2,480.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| CMG240712P02500000 | 2024-06-14 10:31AM EDT | 2,500.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 25.00% |
| CMG240712P02530000 | 2024-06-06 3:48PM EDT | 2,530.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| CMG240712P02660000 | 2024-06-14 12:26PM EDT | 2,660.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CMG240712P02700000 | 2024-06-06 10:16AM EDT | 2,700.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| CMG240712P02750000 | 2024-06-05 11:39AM EDT | 2,750.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 12 | 24 | 12.50% |
| CMG240712P02760000 | 2024-06-14 12:26PM EDT | 2,760.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CMG240712P02800000 | 2024-06-06 10:16AM EDT | 2,800.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| CMG240712P02850000 | 2024-06-11 2:21PM EDT | 2,850.00 | 12.73 | 0.00 | 0.00 | 0.00 | - | - | 21 | 12.50% |
| CMG240712P02860000 | 2024-06-11 3:09PM EDT | 2,860.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 23 | 12.50% |
| CMG240712P02880000 | 2024-06-13 11:24AM EDT | 2,880.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| CMG240712P02890000 | 2024-06-13 11:24AM EDT | 2,890.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| CMG240712P02900000 | 2024-06-13 1:19PM EDT | 2,900.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| CMG240712P02910000 | 2024-06-12 3:28PM EDT | 2,910.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| CMG240712P02920000 | 2024-06-05 11:31AM EDT | 2,920.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| CMG240712P02940000 | 2024-06-13 11:21AM EDT | 2,940.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| CMG240712P02950000 | 2024-06-04 11:48AM EDT | 2,950.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| CMG240712P02970000 | 2024-06-13 12:09PM EDT | 2,970.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| CMG240712P02980000 | 2024-06-13 12:09PM EDT | 2,980.00 | 11.76 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| CMG240712P03000000 | 2024-06-12 3:25PM EDT | 3,000.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| CMG240712P03005000 | 2024-06-17 1:31PM EDT | 3,005.00 | 10.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240712P03010000 | 2024-06-17 10:06AM EDT | 3,010.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| CMG240712P03020000 | 2024-06-14 12:49PM EDT | 3,020.00 | 18.63 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| CMG240712P03045000 | 2024-06-12 10:12AM EDT | 3,045.00 | 36.67 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| CMG240712P03050000 | 2024-06-06 3:41PM EDT | 3,050.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| CMG240712P03055000 | 2024-05-30 10:20AM EDT | 3,055.00 | 73.92 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| CMG240712P03060000 | 2024-06-06 2:52PM EDT | 3,060.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| CMG240712P03065000 | 2024-06-17 1:31PM EDT | 3,065.00 | 14.92 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 6.25% |
| CMG240712P03070000 | 2024-06-11 10:00AM EDT | 3,070.00 | 66.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| CMG240712P03085000 | 2024-06-07 10:58AM EDT | 3,085.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| CMG240712P03090000 | 2024-06-17 10:51AM EDT | 3,090.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 6.25% |
| CMG240712P03095000 | 2024-06-11 3:19PM EDT | 3,095.00 | 63.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| CMG240712P03100000 | 2024-06-17 3:07PM EDT | 3,100.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| CMG240712P03110000 | 2024-06-07 10:03AM EDT | 3,110.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240712P03125000 | 2024-06-13 1:04PM EDT | 3,125.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| CMG240712P03130000 | 2024-06-17 1:36PM EDT | 3,130.00 | 21.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| CMG240712P03135000 | 2024-06-17 10:05AM EDT | 3,135.00 | 24.41 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| CMG240712P03140000 | 2024-06-12 11:48AM EDT | 3,140.00 | 62.53 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| CMG240712P03145000 | 2024-06-14 1:38PM EDT | 3,145.00 | 44.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| CMG240712P03150000 | 2024-06-14 10:07AM EDT | 3,150.00 | 39.05 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
| CMG240712P03155000 | 2024-06-13 9:46AM EDT | 3,155.00 | 44.83 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| CMG240712P03210000 | 2024-06-10 11:27AM EDT | 3,210.00 | 113.31 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 3.13% |
| CMG240712P03220000 | 2024-06-13 3:58PM EDT | 3,220.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| CMG240712P03225000 | 2024-06-17 11:24AM EDT | 3,225.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| CMG240712P03235000 | 2024-06-17 11:24AM EDT | 3,235.00 | 46.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| CMG240712P03260000 | 2024-06-17 12:00PM EDT | 3,260.00 | 55.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| CMG240712P03280000 | 2024-06-13 10:34AM EDT | 3,280.00 | 99.90 | 0.00 | 0.00 | 0.00 | - | 16 | 13 | 3.13% |
| CMG240712P03300000 | 2024-06-17 2:10PM EDT | 3,300.00 | 59.03 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 3.13% |
© 2024 Yahoo. All rights reserved.