Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240816C02000000 | 2024-05-29 2:14PM EDT | 2,000.00 | 1,109.10 | 1,418.00 | 1,438.00 | 0.00 | - | - | 2 | 94.51% |
| CMG240816C02150000 | 2024-06-03 2:05PM EDT | 2,150.00 | 920.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240816C02500000 | 2024-06-14 11:26AM EDT | 2,500.00 | 782.30 | 928.00 | 948.00 | 0.00 | - | 1 | 1 | 65.47% |
| CMG240816C02600000 | 2024-06-14 11:36AM EDT | 2,600.00 | 687.80 | 829.30 | 847.70 | 0.00 | - | - | 1 | 59.32% |
| CMG240816C02750000 | 2024-06-10 3:55PM EDT | 2,750.00 | 441.50 | 688.10 | 708.00 | 0.00 | - | - | 2 | 53.25% |
| CMG240816C02800000 | 2024-06-10 2:09PM EDT | 2,800.00 | 402.30 | 640.00 | 659.20 | 0.00 | - | 2 | 3 | 50.58% |
| CMG240816C02900000 | 2024-06-12 11:01AM EDT | 2,900.00 | 319.41 | 550.00 | 569.00 | 0.00 | - | 1 | 5 | 49.65% |
| CMG240816C02950000 | 2024-06-13 2:49PM EDT | 2,950.00 | 381.60 | 510.00 | 524.80 | 0.00 | - | 1 | 2 | 47.79% |
| CMG240816C03000000 | 2024-06-17 3:20PM EDT | 3,000.00 | 457.50 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 0.00% |
| CMG240816C03050000 | 2024-06-14 2:00PM EDT | 3,050.00 | 309.66 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| CMG240816C03100000 | 2024-06-17 9:54AM EDT | 3,100.00 | 334.81 | 386.00 | 401.80 | 0.00 | - | 1 | 37 | 43.53% |
| CMG240816C03150000 | 2024-06-17 12:17PM EDT | 3,150.00 | 324.10 | 352.00 | 366.10 | 0.00 | - | 3 | 27 | 42.82% |
| CMG240816C03200000 | 2024-06-17 3:52PM EDT | 3,200.00 | 302.00 | 316.00 | 328.20 | 0.00 | - | 12 | 32 | 41.39% |
| CMG240816C03250000 | 2024-06-17 2:31PM EDT | 3,250.00 | 275.00 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.00% |
| CMG240816C03300000 | 2024-06-17 3:10PM EDT | 3,300.00 | 240.00 | 0.00 | 0.00 | 0.00 | - | 49 | 30 | 0.00% |
| CMG240816C03350000 | 2024-06-17 3:52PM EDT | 3,350.00 | 213.50 | 219.90 | 234.40 | 0.00 | - | 23 | 19 | 39.26% |
| CMG240816C03400000 | 2024-06-17 3:53PM EDT | 3,400.00 | 185.00 | 0.00 | 0.00 | 0.00 | - | 46 | 26 | 0.20% |
| CMG240816C03450000 | 2024-06-17 3:57PM EDT | 3,450.00 | 160.00 | 0.00 | 0.00 | 0.00 | - | 8 | 30 | 0.78% |
| CMG240816C03500000 | 2024-06-18 9:32AM EDT | 3,500.00 | 155.00 | 0.00 | 0.00 | +11.35 | +8.58% | 1 | 165 | 1.56% |
| CMG240816C03550000 | 2024-06-17 3:39PM EDT | 3,550.00 | 127.00 | 128.00 | 142.40 | 0.00 | - | 5 | 12 | 37.97% |
| CMG240816C03600000 | 2024-06-17 3:37PM EDT | 3,600.00 | 110.10 | 110.70 | 124.30 | 0.00 | - | 26 | 33 | 37.73% |
| CMG240816C03650000 | 2024-06-17 9:38AM EDT | 3,650.00 | 69.10 | 0.00 | 109.10 | 0.00 | - | 1 | 12 | 37.72% |
| CMG240816C03700000 | 2024-06-17 2:08PM EDT | 3,700.00 | 81.90 | 0.00 | 95.30 | 0.00 | - | 3 | 17 | 37.69% |
| CMG240816C03750000 | 2024-06-17 9:39AM EDT | 3,750.00 | 52.00 | 71.90 | 83.60 | 0.00 | - | 1 | 180 | 37.80% |
| CMG240816C03800000 | 2024-06-18 9:32AM EDT | 3,800.00 | 67.40 | 0.00 | 0.00 | +7.40 | +14.07% | 1 | 16 | 6.25% |
| CMG240816C03850000 | 2024-06-18 9:32AM EDT | 3,850.00 | 57.30 | 0.00 | 0.00 | +2.80 | +5.42% | 2 | 6 | 6.25% |
| CMG240816C03900000 | 2024-06-13 3:21PM EDT | 3,900.00 | 25.00 | 0.00 | 57.40 | 0.00 | - | 2 | 3 | 38.57% |
| CMG240816C03950000 | 2024-06-13 10:13AM EDT | 3,950.00 | 23.70 | 0.00 | 51.20 | 0.00 | - | 1 | 1 | 38.99% |
| CMG240816C04000000 | 2024-06-17 3:52PM EDT | 4,000.00 | 37.00 | 33.70 | 45.80 | 0.00 | - | 29 | 46 | 39.44% |
| CMG240816C04050000 | 2024-06-17 10:25AM EDT | 4,050.00 | 28.91 | 27.10 | 43.50 | 0.00 | - | 2 | 2 | 40.63% |
| CMG240816C04200000 | 2024-06-06 1:03PM EDT | 4,200.00 | 5.53 | 23.00 | 34.50 | 0.00 | - | - | 0 | 42.93% |
| CMG240816C04250000 | 2024-06-13 10:26AM EDT | 4,250.00 | 10.28 | 18.70 | 27.40 | 0.00 | - | 2 | 1 | 41.89% |
| CMG240816C04300000 | 2024-06-13 10:44AM EDT | 4,300.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| CMG240816C04350000 | 2024-06-17 10:29AM EDT | 4,350.00 | 16.15 | 15.40 | 23.60 | 0.00 | - | 8 | 21 | 43.31% |
| CMG240816C04400000 | 2024-06-17 1:46PM EDT | 4,400.00 | 16.60 | 13.90 | 22.10 | 0.00 | - | 14 | 17 | 44.07% |
| CMG240816C04450000 | 2024-06-17 3:33PM EDT | 4,450.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 7 | 73 | 12.50% |
| CMG240816C04500000 | 2024-06-17 3:02PM EDT | 4,500.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 174 | 194 | 12.50% |
| CMG240816C04550000 | 2024-06-13 11:49AM EDT | 4,550.00 | 6.50 | 10.20 | 19.10 | 0.00 | - | 3 | 3 | 46.66% |
| CMG240816C04600000 | 2024-06-17 3:50PM EDT | 4,600.00 | 11.90 | 9.30 | 18.10 | 0.00 | - | 144 | 142 | 47.41% |
| CMG240816C04650000 | 2024-06-17 11:09AM EDT | 4,650.00 | 10.50 | 8.40 | 17.30 | 0.00 | - | 1 | 2 | 48.22% |
| CMG240816C04700000 | 2024-06-17 1:54PM EDT | 4,700.00 | 10.65 | 7.70 | 16.50 | 0.00 | - | 47 | 101 | 48.99% |
| CMG240816C04750000 | 2024-06-17 10:38AM EDT | 4,750.00 | 8.00 | 7.00 | 15.80 | 0.00 | - | 12 | 17 | 49.77% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240816P01600000 | 2024-06-17 9:32AM EDT | 1,600.00 | 0.32 | 0.15 | 0.35 | 0.00 | - | 1 | 55 | 62.40% |
| CMG240816P01650000 | 2024-06-14 10:11AM EDT | 1,650.00 | 2.59 | 0.25 | 0.00 | 0.00 | - | 3 | 4 | 56.54% |
| CMG240816P01700000 | 2024-06-06 12:50PM EDT | 1,700.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| CMG240816P02000000 | 2024-06-06 10:24AM EDT | 2,000.00 | 2.47 | 0.40 | 2.90 | 0.00 | - | - | 1 | 54.65% |
| CMG240816P02050000 | 2024-06-06 10:24AM EDT | 2,050.00 | 2.57 | 0.75 | 4.60 | 0.00 | - | - | 2 | 55.70% |
| CMG240816P02100000 | 2024-06-13 12:41PM EDT | 2,100.00 | 2.03 | 0.85 | 4.90 | 0.00 | - | 1 | 3 | 53.82% |
| CMG240816P02200000 | 2024-06-10 12:25PM EDT | 2,200.00 | 2.90 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 53.00% |
| CMG240816P02250000 | 2024-06-17 12:25PM EDT | 2,250.00 | 2.81 | 0.10 | 6.00 | 0.00 | - | 1 | 19 | 52.43% |
| CMG240816P02300000 | 2024-06-14 9:31AM EDT | 2,300.00 | 5.20 | 0.45 | 6.50 | 0.00 | - | 1 | 13 | 50.66% |
| CMG240816P02350000 | 2024-06-17 12:44PM EDT | 2,350.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| CMG240816P02400000 | 2024-06-04 1:33PM EDT | 2,400.00 | 8.50 | 1.45 | 7.80 | 0.00 | - | 4 | 4 | 47.34% |
| CMG240816P02450000 | 2024-06-14 9:31AM EDT | 2,450.00 | 8.10 | 2.20 | 8.50 | 0.00 | - | 1 | 7 | 45.65% |
| CMG240816P02500000 | 2024-06-14 10:31AM EDT | 2,500.00 | 9.08 | 3.00 | 9.40 | 0.00 | - | 11 | 42 | 44.09% |
| CMG240816P02550000 | 2024-06-14 3:46PM EDT | 2,550.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| CMG240816P02600000 | 2024-06-11 1:56PM EDT | 2,600.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 12.50% |
| CMG240816P02650000 | 2024-06-12 1:13PM EDT | 2,650.00 | 16.10 | 7.20 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| CMG240816P02700000 | 2024-06-17 2:04PM EDT | 2,700.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| CMG240816P02750000 | 2024-06-17 11:56AM EDT | 2,750.00 | 17.93 | 11.80 | 18.40 | 0.00 | - | 4 | 36 | 37.76% |
| CMG240816P02800000 | 2024-06-14 12:32PM EDT | 2,800.00 | 28.30 | 14.70 | 21.70 | 0.00 | - | 2 | 30 | 36.79% |
| CMG240816P02850000 | 2024-06-17 10:25AM EDT | 2,850.00 | 26.38 | 18.60 | 25.70 | 0.00 | - | 1 | 60 | 35.88% |
| CMG240816P02900000 | 2024-06-17 2:21PM EDT | 2,900.00 | 30.30 | 21.70 | 33.10 | 0.00 | - | 4 | 25 | 35.94% |
| CMG240816P02950000 | 2024-06-14 2:02PM EDT | 2,950.00 | 50.48 | 26.60 | 39.10 | 0.00 | - | 10 | 23 | 35.10% |
| CMG240816P03000000 | 2024-06-17 2:54PM EDT | 3,000.00 | 46.08 | 33.20 | 46.50 | 0.00 | - | 10 | 40 | 34.38% |
| CMG240816P03050000 | 2024-06-17 10:12AM EDT | 3,050.00 | 57.07 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
| CMG240816P03100000 | 2024-06-17 3:55PM EDT | 3,100.00 | 66.37 | 52.50 | 65.50 | 0.00 | - | 4 | 36 | 33.06% |
| CMG240816P03150000 | 2024-06-17 3:55PM EDT | 3,150.00 | 81.10 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 3.13% |
| CMG240816P03200000 | 2024-06-17 3:55PM EDT | 3,200.00 | 96.75 | 79.80 | 92.40 | 0.00 | - | 23 | 30 | 32.09% |
| CMG240816P03250000 | 2024-06-17 1:56PM EDT | 3,250.00 | 114.55 | 96.10 | 109.10 | 0.00 | - | 2 | 4 | 31.69% |
| CMG240816P03300000 | 2024-06-17 12:10PM EDT | 3,300.00 | 138.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
| CMG240816P03400000 | 2024-06-17 3:59PM EDT | 3,400.00 | 182.30 | 0.00 | 174.50 | 0.00 | - | 11 | 23 | 30.88% |
| CMG240816P04700000 | 2024-06-06 1:03PM EDT | 4,700.00 | 1,501.10 | 1,286.00 | 1,306.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.