Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG241220C01460000 | 2024-05-20 12:14PM EDT | 1,460.00 | 1,827.52 | 1,984.00 | 2,001.50 | 0.00 | - | 1 | 0 | 93.36% |
| CMG241220C01560000 | 2024-06-11 9:38AM EDT | 1,560.00 | 1,597.00 | 1,892.00 | 1,911.50 | 0.00 | - | - | 1 | 90.11% |
| CMG241220C01580000 | 2024-04-30 9:45AM EDT | 1,580.00 | 1,681.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG241220C01620000 | 2024-06-07 3:26PM EDT | 1,620.00 | 1,600.65 | 1,830.00 | 1,846.90 | 0.00 | - | 2 | 2 | 85.35% |
| CMG241220C01700000 | 2024-04-29 9:43AM EDT | 1,700.00 | 1,541.20 | 1,443.00 | 1,461.50 | 0.00 | - | - | 1 | 0.00% |
| CMG241220C01740000 | 2024-04-29 9:43AM EDT | 1,740.00 | 1,503.10 | 1,404.80 | 1,423.20 | 0.00 | - | - | 1 | 0.00% |
| CMG241220C01840000 | 2024-06-05 11:55AM EDT | 1,840.00 | 1,356.18 | 1,616.00 | 1,634.70 | 0.00 | - | - | 2 | 75.00% |
| CMG241220C01940000 | 2024-05-20 1:02PM EDT | 1,940.00 | 1,346.26 | 1,528.00 | 1,546.00 | 0.00 | - | - | 2 | 72.78% |
| CMG241220C02200000 | 2024-06-05 2:31PM EDT | 2,200.00 | 1,031.10 | 1,282.00 | 1,299.90 | 0.00 | - | - | 3 | 62.89% |
| CMG241220C02300000 | 2024-06-05 12:07PM EDT | 2,300.00 | 939.14 | 1,178.00 | 1,197.00 | 0.00 | - | 4 | 5 | 57.45% |
| CMG241220C02400000 | 2024-06-05 12:00PM EDT | 2,400.00 | 842.92 | 1,086.00 | 1,103.90 | 0.00 | - | 1 | 3 | 54.30% |
| CMG241220C02500000 | 2024-06-12 11:47AM EDT | 2,500.00 | 780.06 | 992.00 | 1,015.70 | 0.00 | - | 2 | 2 | 51.38% |
| CMG241220C02600000 | 2024-05-16 12:43PM EDT | 2,600.00 | 697.03 | 784.00 | 802.00 | 0.00 | - | - | 1 | 26.12% |
| CMG241220C02700000 | 2024-05-08 2:58PM EDT | 2,700.00 | 646.90 | 604.30 | 619.60 | 0.00 | - | - | 2 | 0.00% |
| CMG241220C02770000 | 2024-05-30 2:14PM EDT | 2,770.00 | 501.50 | 760.00 | 778.00 | 0.00 | - | 1 | 2 | 45.95% |
| CMG241220C02780000 | 2024-04-30 11:45AM EDT | 2,780.00 | 571.00 | 476.60 | 489.50 | 0.00 | - | 2 | 2 | 0.00% |
| CMG241220C02785000 | 2024-05-28 2:34PM EDT | 2,785.00 | 527.50 | 744.00 | 763.90 | 0.00 | - | 1 | 1 | 45.39% |
| CMG241220C02800000 | 2024-06-06 3:17PM EDT | 2,800.00 | 573.30 | 738.00 | 755.00 | 0.00 | - | 3 | 14 | 45.54% |
| CMG241220C02830000 | 2024-04-25 3:50PM EDT | 2,830.00 | 510.60 | 493.30 | 505.80 | 0.00 | - | - | 6 | 0.00% |
| CMG241220C02835000 | 2024-04-29 9:39AM EDT | 2,835.00 | 565.60 | 443.60 | 459.50 | 0.00 | - | - | 1 | 0.00% |
| CMG241220C02840000 | 2024-05-08 2:58PM EDT | 2,840.00 | 539.60 | 497.30 | 512.00 | 0.00 | - | - | 2 | 0.00% |
| CMG241220C02845000 | 2024-04-26 3:41PM EDT | 2,845.00 | 545.90 | 483.20 | 495.60 | 0.00 | - | 3 | 3 | 0.00% |
| CMG241220C02850000 | 2024-06-06 12:53PM EDT | 2,850.00 | 512.00 | 690.10 | 710.00 | 0.00 | - | - | 1 | 43.90% |
| CMG241220C02870000 | 2024-06-10 10:18AM EDT | 2,870.00 | 463.00 | 666.00 | 682.70 | 0.00 | - | 2 | 2 | 42.01% |
| CMG241220C02880000 | 2024-06-17 11:00AM EDT | 2,880.00 | 626.04 | 678.00 | 696.00 | 0.00 | - | 1 | 8 | 44.59% |
| CMG241220C02900000 | 2024-06-14 3:19PM EDT | 2,900.00 | 536.27 | 662.00 | 679.90 | 0.00 | - | 10 | 16 | 44.15% |
| CMG241220C02905000 | 2024-06-14 3:19PM EDT | 2,905.00 | 532.30 | 654.00 | 672.00 | 0.00 | - | - | 10 | 43.54% |
| CMG241220C02910000 | 2024-06-13 1:38PM EDT | 2,910.00 | 507.82 | 644.00 | 662.60 | 0.00 | - | 1 | 6 | 42.75% |
| CMG241220C02920000 | 2024-05-07 1:48PM EDT | 2,920.00 | 495.37 | 474.30 | 490.00 | 0.00 | - | - | 1 | 18.50% |
| CMG241220C02930000 | 2024-04-25 12:57PM EDT | 2,930.00 | 411.34 | 423.00 | 435.40 | 0.00 | - | - | 3 | 0.00% |
| CMG241220C02950000 | 2024-05-07 11:59AM EDT | 2,950.00 | 465.48 | 452.20 | 468.00 | 0.00 | - | 2 | 0 | 19.12% |
| CMG241220C02960000 | 2024-05-10 11:23AM EDT | 2,960.00 | 495.00 | 413.50 | 430.00 | 0.00 | - | 2 | 3 | 12.27% |
| CMG241220C02965000 | 2024-05-08 9:41AM EDT | 2,965.00 | 469.38 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| CMG241220C02970000 | 2024-05-08 9:41AM EDT | 2,970.00 | 465.83 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| CMG241220C02985000 | 2024-05-13 3:18PM EDT | 2,985.00 | 446.28 | 396.70 | 413.30 | 0.00 | - | 5 | 5 | 14.00% |
| CMG241220C02990000 | 2024-05-13 3:18PM EDT | 2,990.00 | 442.86 | 393.30 | 410.00 | 0.00 | - | 5 | 5 | 14.26% |
| CMG241220C03000000 | 2024-06-17 1:15PM EDT | 3,000.00 | 568.49 | 580.00 | 598.00 | 0.00 | - | 3 | 5 | 41.62% |
| CMG241220C03020000 | 2024-05-24 3:25PM EDT | 3,020.00 | 379.20 | 570.00 | 588.00 | 0.00 | - | 1 | 1 | 41.85% |
| CMG241220C03025000 | 2024-06-04 9:42AM EDT | 3,025.00 | 331.04 | 568.00 | 586.00 | 0.00 | - | 1 | 13 | 41.96% |
| CMG241220C03030000 | 2024-05-22 1:15PM EDT | 3,030.00 | 377.24 | 562.00 | 580.00 | 0.00 | - | 5 | 10 | 41.60% |
| CMG241220C03035000 | 2024-06-17 1:15PM EDT | 3,035.00 | 541.90 | 556.60 | 574.00 | 0.00 | - | 3 | 6 | 41.23% |
| CMG241220C03100000 | 2024-06-14 9:37AM EDT | 3,100.00 | 404.22 | 516.00 | 534.00 | 0.00 | - | 1 | 11 | 40.92% |
| CMG241220C03200000 | 2024-06-17 9:58AM EDT | 3,200.00 | 412.00 | 446.90 | 463.10 | 0.00 | - | 48 | 15 | 39.05% |
| CMG241220C03300000 | 2024-06-17 3:44PM EDT | 3,300.00 | 369.90 | 388.00 | 406.00 | 0.00 | - | 14 | 34 | 38.31% |
| CMG241220C03400000 | 2024-06-18 9:34AM EDT | 3,400.00 | 328.00 | 324.00 | 341.90 | +3.30 | +1.02% | 5 | 18 | 36.42% |
| CMG241220C03500000 | 2024-06-17 2:40PM EDT | 3,500.00 | 271.33 | 278.00 | 296.00 | 0.00 | - | 2 | 14 | 35.99% |
| CMG241220C03600000 | 2024-06-17 12:29PM EDT | 3,600.00 | 221.00 | 232.00 | 250.00 | 0.00 | - | 4 | 43 | 35.11% |
| CMG241220C03700000 | 2024-06-18 9:32AM EDT | 3,700.00 | 200.80 | 196.00 | 210.00 | +13.80 | +7.38% | 1 | 19 | 34.41% |
| CMG241220C03800000 | 2024-06-17 9:50AM EDT | 3,800.00 | 144.85 | 166.00 | 180.00 | 0.00 | - | 1 | 25 | 34.34% |
| CMG241220C03900000 | 2024-06-17 11:15AM EDT | 3,900.00 | 124.80 | 138.00 | 152.00 | 0.00 | - | 8 | 12 | 34.08% |
| CMG241220C04000000 | 2024-06-17 10:03AM EDT | 4,000.00 | 98.00 | 110.00 | 125.90 | 0.00 | - | 4 | 81 | 33.63% |
| CMG241220C04100000 | 2024-06-17 12:37PM EDT | 4,100.00 | 86.00 | 94.00 | 110.00 | 0.00 | - | 9 | 11 | 34.06% |
| CMG241220C04200000 | 2024-06-18 9:36AM EDT | 4,200.00 | 83.00 | 77.60 | 92.00 | +8.00 | +10.67% | 1 | 115 | 33.89% |
| CMG241220C04300000 | 2024-06-13 9:41AM EDT | 4,300.00 | 32.53 | 62.50 | 78.00 | 0.00 | - | 1 | 78 | 33.94% |
| CMG241220C04400000 | 2024-06-13 10:37AM EDT | 4,400.00 | 32.08 | 51.30 | 70.00 | 0.00 | - | 2 | 1 | 34.65% |
| CMG241220C04500000 | 2024-06-12 3:43PM EDT | 4,500.00 | 19.00 | 42.50 | 58.80 | 0.00 | - | 10 | 19 | 34.60% |
| CMG241220C04600000 | 2024-06-17 3:37PM EDT | 4,600.00 | 40.05 | 36.60 | 49.60 | 0.00 | - | 4 | 40 | 34.61% |
| CMG241220C04700000 | 2024-06-17 3:55PM EDT | 4,700.00 | 34.10 | 30.00 | 42.70 | 0.00 | - | 73 | 326 | 34.83% |
| CMG241220C04800000 | 2024-06-17 3:28PM EDT | 4,800.00 | 30.60 | 25.10 | 38.10 | 0.00 | - | 7 | 54 | 35.34% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG241220P01460000 | 2024-06-03 1:21PM EDT | 1,460.00 | 2.29 | 0.00 | 4.80 | 0.00 | - | 6 | 23 | 54.72% |
| CMG241220P01480000 | 2024-06-13 12:35PM EDT | 1,480.00 | 2.65 | 0.00 | 4.80 | 0.00 | - | 3 | 2 | 53.90% |
| CMG241220P01500000 | 2024-05-17 1:19PM EDT | 1,500.00 | 2.26 | 1.10 | 3.40 | 0.00 | - | 2 | 10 | 50.62% |
| CMG241220P01520000 | 2024-06-03 1:20PM EDT | 1,520.00 | 2.84 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 52.30% |
| CMG241220P01540000 | 2024-06-03 1:20PM EDT | 1,540.00 | 2.90 | 0.00 | 4.80 | 0.00 | - | 3 | 2 | 51.52% |
| CMG241220P01580000 | 2024-04-23 11:23AM EDT | 1,580.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CMG241220P01600000 | 2024-05-20 12:14PM EDT | 1,600.00 | 1.57 | 1.20 | 6.10 | 0.00 | - | 1 | 1 | 51.00% |
| CMG241220P01620000 | 2024-04-30 11:53AM EDT | 1,620.00 | 2.74 | 0.05 | 5.70 | 0.00 | - | 1 | 1 | 49.72% |
| CMG241220P01640000 | 2024-05-30 2:15PM EDT | 1,640.00 | 4.64 | 0.05 | 6.30 | 0.00 | - | 1 | 2 | 49.72% |
| CMG241220P01660000 | 2024-04-30 12:55PM EDT | 1,660.00 | 2.98 | 0.05 | 6.10 | 0.00 | - | 9 | 1 | 48.72% |
| CMG241220P01680000 | 2024-04-29 1:20PM EDT | 1,680.00 | 3.40 | 0.15 | 6.50 | 0.00 | - | 20 | 2 | 48.45% |
| CMG241220P01700000 | 2024-06-17 12:26PM EDT | 1,700.00 | 2.19 | 0.05 | 6.80 | 0.00 | - | 1 | 1 | 48.05% |
| CMG241220P01740000 | 2024-05-07 10:52AM EDT | 1,740.00 | 4.17 | 0.60 | 7.40 | 0.00 | - | - | 3 | 47.22% |
| CMG241220P01780000 | 2024-06-13 12:38PM EDT | 1,780.00 | 4.42 | 0.05 | 7.60 | 0.00 | - | 4 | 4 | 45.97% |
| CMG241220P01800000 | 2024-05-21 10:44AM EDT | 1,800.00 | 3.00 | 0.05 | 7.90 | 0.00 | - | 1 | 2 | 45.54% |
| CMG241220P01820000 | 2024-04-22 10:38AM EDT | 1,820.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMG241220P01840000 | 2024-05-29 3:21PM EDT | 1,840.00 | 4.70 | 0.25 | 8.60 | 0.00 | - | 2 | 3 | 44.76% |
| CMG241220P01860000 | 2024-04-22 2:33PM EDT | 1,860.00 | 15.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMG241220P01880000 | 2024-05-28 9:30AM EDT | 1,880.00 | 6.00 | 0.50 | 8.90 | 0.00 | - | 1 | 1 | 43.61% |
| CMG241220P01900000 | 2024-05-10 1:50PM EDT | 1,900.00 | 5.50 | 3.40 | 8.10 | 0.00 | - | 6 | 6 | 42.24% |
| CMG241220P01980000 | 2024-05-03 9:55AM EDT | 1,980.00 | 9.30 | 3.90 | 11.90 | 0.00 | - | 2 | 2 | 42.35% |
| CMG241220P02000000 | 2024-05-22 3:16PM EDT | 2,000.00 | 8.00 | 2.70 | 11.10 | 0.00 | - | 1 | 5 | 41.13% |
| CMG241220P02100000 | 2024-06-11 12:00PM EDT | 2,100.00 | 13.48 | 5.10 | 13.50 | 0.00 | - | 1 | 4 | 39.24% |
| CMG241220P02200000 | 2024-06-18 9:32AM EDT | 2,200.00 | 11.80 | 7.90 | 16.10 | -1.20 | -9.23% | 1 | 30 | 37.26% |
| CMG241220P02300000 | 2024-06-11 11:59AM EDT | 2,300.00 | 23.62 | 11.70 | 19.90 | 0.00 | - | 1 | 23 | 35.62% |
| CMG241220P02400000 | 2024-06-17 10:17AM EDT | 2,400.00 | 22.00 | 16.30 | 24.50 | 0.00 | - | 2 | 33 | 34.01% |
| CMG241220P02500000 | 2024-06-17 2:02PM EDT | 2,500.00 | 27.50 | 22.00 | 33.70 | 0.00 | - | 11 | 28 | 33.42% |
| CMG241220P02600000 | 2024-06-17 11:13AM EDT | 2,600.00 | 36.92 | 30.50 | 41.60 | 0.00 | - | 5 | 20 | 31.96% |
| CMG241220P02700000 | 2024-06-17 2:55PM EDT | 2,700.00 | 48.75 | 38.40 | 53.00 | 0.00 | - | 2 | 31 | 30.88% |
| CMG241220P02770000 | 2024-05-03 2:24PM EDT | 2,770.00 | 89.60 | 78.00 | 88.00 | 0.00 | - | 1 | 13 | 34.42% |
| CMG241220P02775000 | 2024-06-14 12:27PM EDT | 2,775.00 | 72.47 | 48.20 | 62.50 | 0.00 | - | - | 2 | 29.95% |
| CMG241220P02780000 | 2024-05-16 12:48PM EDT | 2,780.00 | 79.66 | 65.10 | 73.00 | 0.00 | - | - | 2 | 31.57% |
| CMG241220P02790000 | 2024-05-24 10:57AM EDT | 2,790.00 | 82.66 | 50.50 | 66.40 | 0.00 | - | 2 | 3 | 30.08% |
| CMG241220P02795000 | 2024-05-03 2:16PM EDT | 2,795.00 | 95.65 | 84.60 | 94.00 | 0.00 | - | 1 | 1 | 34.38% |
| CMG241220P02800000 | 2024-06-13 2:07PM EDT | 2,800.00 | 73.00 | 52.50 | 66.50 | 0.00 | - | 1 | 17 | 29.72% |
| CMG241220P02810000 | 2024-05-06 3:27PM EDT | 2,810.00 | 91.70 | 83.10 | 92.30 | 0.00 | - | 8 | 9 | 33.52% |
| CMG241220P02820000 | 2024-06-07 1:47PM EDT | 2,820.00 | 84.00 | 55.00 | 70.40 | 0.00 | - | 1 | 12 | 29.64% |
| CMG241220P02830000 | 2024-05-08 2:50PM EDT | 2,830.00 | 91.60 | 87.00 | 94.90 | 0.00 | - | 1 | 3 | 33.12% |
| CMG241220P02845000 | 2024-05-02 12:14PM EDT | 2,845.00 | 119.83 | 97.20 | 107.20 | 0.00 | - | - | 6 | 34.35% |
| CMG241220P02850000 | 2024-06-06 9:35AM EDT | 2,850.00 | 91.50 | 60.50 | 75.90 | 0.00 | - | 1 | 2 | 29.40% |
| CMG241220P02875000 | 2024-05-20 11:39AM EDT | 2,875.00 | 88.20 | 66.20 | 80.30 | 0.00 | - | 1 | 4 | 29.14% |
| CMG241220P02880000 | 2024-06-03 11:54AM EDT | 2,880.00 | 131.40 | 66.00 | 81.40 | 0.00 | - | 1 | 1 | 29.11% |
| CMG241220P02900000 | 2024-06-17 11:21AM EDT | 2,900.00 | 83.60 | 70.10 | 84.00 | 0.00 | - | 1 | 12 | 28.73% |
| CMG241220P02905000 | 2024-05-07 1:44PM EDT | 2,905.00 | 111.10 | 97.10 | 105.30 | 0.00 | - | - | 1 | 31.63% |
| CMG241220P02920000 | 2024-05-29 2:55PM EDT | 2,920.00 | 136.15 | 73.50 | 89.80 | 0.00 | - | 1 | 0 | 28.81% |
| CMG241220P02925000 | 2024-05-28 3:56PM EDT | 2,925.00 | 118.54 | 76.30 | 91.10 | 0.00 | - | 1 | 2 | 28.80% |
| CMG241220P02950000 | 2024-06-13 9:31AM EDT | 2,950.00 | 120.00 | 80.00 | 94.60 | 0.00 | - | 1 | 12 | 28.31% |
| CMG241220P02960000 | 2024-05-03 12:18PM EDT | 2,960.00 | 145.00 | 130.00 | 145.00 | 0.00 | - | 25 | 20 | 34.65% |
| CMG241220P02980000 | 2024-05-30 2:15PM EDT | 2,980.00 | 150.28 | 88.90 | 103.40 | 0.00 | - | 1 | 2 | 28.32% |
| CMG241220P02990000 | 2024-04-24 1:09PM EDT | 2,990.00 | 259.35 | 135.60 | 148.00 | 0.00 | - | - | 8 | 33.72% |
| CMG241220P02995000 | 2024-06-17 3:55PM EDT | 2,995.00 | 104.40 | 92.60 | 106.90 | 0.00 | - | - | 11 | 28.18% |
| CMG241220P03000000 | 2024-06-17 3:50PM EDT | 3,000.00 | 105.57 | 93.90 | 107.20 | 0.00 | - | 4 | 71 | 28.02% |
| CMG241220P03005000 | 2024-04-24 9:40AM EDT | 3,005.00 | 253.10 | 140.90 | 149.00 | 0.00 | - | - | 2 | 33.18% |
| CMG241220P03010000 | 2024-06-17 9:31AM EDT | 3,010.00 | 114.80 | 96.50 | 110.70 | 0.00 | - | 1 | 1 | 28.07% |
| CMG241220P03015000 | 2024-06-07 11:21AM EDT | 3,015.00 | 136.00 | 95.00 | 111.00 | 0.00 | - | 1 | 1 | 27.90% |
| CMG241220P03020000 | 2024-06-07 3:38PM EDT | 3,020.00 | 150.00 | 97.50 | 111.70 | 0.00 | - | 10 | 10 | 27.78% |
| CMG241220P03025000 | 2024-05-10 11:27AM EDT | 3,025.00 | 131.00 | 145.90 | 155.40 | 0.00 | - | - | 1 | 33.09% |
| CMG241220P03030000 | 2024-06-07 3:52PM EDT | 3,030.00 | 155.40 | 98.00 | 114.80 | 0.00 | - | 1 | 1 | 27.77% |
| CMG241220P03035000 | 2024-06-07 11:21AM EDT | 3,035.00 | 142.45 | 101.50 | 117.40 | 0.00 | - | 1 | 3 | 27.89% |
| CMG241220P03100000 | 2024-06-17 12:52PM EDT | 3,100.00 | 134.50 | 128.00 | 136.60 | 0.00 | - | 10 | 20 | 27.48% |
| CMG241220P03200000 | 2024-06-17 2:06PM EDT | 3,200.00 | 164.70 | 150.80 | 167.70 | 0.00 | - | 1 | 11 | 26.54% |
| CMG241220P03300000 | 2024-06-13 10:28AM EDT | 3,300.00 | 247.56 | 190.00 | 206.00 | 0.00 | - | 1 | 9 | 25.78% |
| CMG241220P03400000 | 2024-06-07 10:06AM EDT | 3,400.00 | 312.00 | 234.00 | 252.00 | 0.00 | - | 2 | 12 | 25.20% |
| CMG241220P03500000 | 2024-05-20 12:14PM EDT | 3,500.00 | 358.90 | 286.10 | 304.00 | 0.00 | - | 1 | 4 | 24.58% |
| CMG241220P03600000 | 2024-06-17 2:40PM EDT | 3,600.00 | 356.69 | 340.00 | 356.00 | 0.00 | - | 2 | 2 | 23.27% |
| CMG241220P03700000 | 2024-06-05 12:24PM EDT | 3,700.00 | 569.13 | 406.00 | 422.60 | 0.00 | - | 4 | 4 | 22.81% |
| CMG241220P03900000 | 2024-05-01 9:33AM EDT | 3,900.00 | 753.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG241220P04200000 | 2024-05-07 11:59AM EDT | 4,200.00 | 1,006.17 | 981.00 | 998.00 | 0.00 | - | 2 | 0 | 45.11% |
© 2024 Yahoo. All rights reserved.