Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG250321C01630000 | 2024-05-13 9:30AM EDT | 1,630.00 | 1,698.40 | 1,610.00 | 1,628.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250321C01690000 | 2024-06-14 10:43AM EDT | 1,690.00 | 1,644.30 | 1,756.70 | 1,775.80 | 0.00 | - | - | 1 | 60.21% |
| CMG250321C01800000 | 2024-05-20 1:39PM EDT | 1,800.00 | 1,490.33 | 1,654.00 | 1,681.90 | 0.00 | - | - | 2 | 58.81% |
| CMG250321C02050000 | 2024-05-24 3:28PM EDT | 2,050.00 | 1,219.58 | 1,424.00 | 1,446.00 | 0.00 | - | 2 | 2 | 52.61% |
| CMG250321C02400000 | 2024-06-12 2:50PM EDT | 2,400.00 | 917.60 | 1,120.50 | 1,137.70 | 0.00 | - | - | 1 | 48.04% |
| CMG250321C02550000 | 2024-05-29 11:26AM EDT | 2,550.00 | 732.93 | 992.00 | 1,010.00 | 0.00 | - | 1 | 1 | 45.31% |
| CMG250321C02650000 | 2024-06-14 11:54AM EDT | 2,650.00 | 797.00 | 898.10 | 917.40 | 0.00 | - | - | 1 | 42.41% |
| CMG250321C02700000 | 2024-06-12 2:10PM EDT | 2,700.00 | 678.50 | 868.10 | 886.00 | 0.00 | - | - | 1 | 42.71% |
| CMG250321C02850000 | 2024-05-17 3:37PM EDT | 2,850.00 | 599.70 | 656.00 | 673.90 | 0.00 | - | 1 | 1 | 29.97% |
| CMG250321C02900000 | 2024-06-14 10:43AM EDT | 2,900.00 | 613.40 | 718.00 | 736.00 | 0.00 | - | - | 1 | 40.31% |
| CMG250321C03000000 | 2024-05-29 10:37AM EDT | 3,000.00 | 426.90 | 646.00 | 660.00 | 0.00 | - | - | 1 | 38.66% |
| CMG250321C03150000 | 2024-06-13 10:59AM EDT | 3,150.00 | 452.15 | 547.10 | 564.00 | 0.00 | - | 1 | 2 | 37.47% |
| CMG250321C03200000 | 2024-06-17 1:19PM EDT | 3,200.00 | 524.70 | 510.30 | 530.00 | 0.00 | - | 1 | 4 | 36.75% |
| CMG250321C03250000 | 2024-06-17 12:19PM EDT | 3,250.00 | 476.80 | 483.30 | 496.00 | 0.00 | - | 1 | 3 | 35.97% |
| CMG250321C03300000 | 2024-06-17 11:02AM EDT | 3,300.00 | 431.01 | 455.00 | 478.00 | 0.00 | - | 3 | 8 | 36.53% |
| CMG250321C03350000 | 2024-06-17 11:12AM EDT | 3,350.00 | 409.70 | 427.60 | 446.00 | 0.00 | - | 3 | 6 | 35.77% |
| CMG250321C03450000 | 2024-06-14 9:35AM EDT | 3,450.00 | 315.00 | 373.70 | 394.00 | 0.00 | - | 1 | 2 | 35.09% |
| CMG250321C03700000 | 2024-06-13 11:17AM EDT | 3,700.00 | 206.63 | 262.50 | 282.00 | 0.00 | - | 1 | 2 | 33.60% |
| CMG250321C03850000 | 2024-06-17 12:00PM EDT | 3,850.00 | 201.70 | 209.20 | 226.00 | 0.00 | - | 5 | 7 | 32.75% |
| CMG250321C03950000 | 2024-05-15 9:32AM EDT | 3,950.00 | 112.00 | 133.00 | 148.00 | 0.00 | - | - | 1 | 28.00% |
| CMG250321C04000000 | 2024-06-05 12:41PM EDT | 4,000.00 | 86.00 | 169.00 | 186.00 | 0.00 | - | 1 | 2 | 32.67% |
| CMG250321C04100000 | 2024-06-06 11:12AM EDT | 4,100.00 | 77.90 | 145.60 | 158.00 | 0.00 | - | - | 1 | 32.15% |
| CMG250321C04300000 | 2024-06-03 10:21AM EDT | 4,300.00 | 37.50 | 107.00 | 120.00 | 0.00 | - | 1 | 12 | 32.08% |
| CMG250321C04400000 | 2024-06-17 2:55PM EDT | 4,400.00 | 93.00 | 91.30 | 105.00 | 0.00 | - | 1 | 83 | 32.14% |
| CMG250321C04500000 | 2024-06-17 3:06PM EDT | 4,500.00 | 79.56 | 76.10 | 91.90 | 0.00 | - | 4 | 18 | 32.21% |
| CMG250321C04600000 | 2024-06-18 9:32AM EDT | 4,600.00 | 71.80 | 66.40 | 80.00 | +42.30 | +143.39% | 2 | 20 | 32.22% |
| CMG250321C04700000 | 2024-06-05 12:25PM EDT | 4,700.00 | 20.80 | 52.00 | 70.00 | 0.00 | - | 1 | 18 | 32.30% |
| CMG250321C04800000 | 2024-06-18 9:51AM EDT | 4,800.00 | 53.00 | 52.00 | 62.00 | +2.17 | +4.46% | 2 | 123 | 32.49% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG250321P01580000 | 2024-05-29 1:31PM EDT | 1,580.00 | 4.00 | 0.05 | 7.80 | 0.00 | - | 2 | 2 | 44.38% |
| CMG250321P01800000 | 2024-06-17 10:09AM EDT | 1,800.00 | 8.87 | 3.10 | 11.60 | 0.00 | - | 1 | 15 | 40.18% |
| CMG250321P01910000 | 2024-06-10 10:52AM EDT | 1,910.00 | 14.90 | 6.80 | 14.40 | 0.00 | - | - | 5 | 38.39% |
| CMG250321P01920000 | 2024-05-08 12:47PM EDT | 1,920.00 | 13.90 | 10.00 | 17.10 | 0.00 | - | - | 2 | 39.39% |
| CMG250321P01940000 | 2024-06-05 2:48PM EDT | 1,940.00 | 14.80 | 8.00 | 15.60 | 0.00 | - | 1 | 1 | 38.08% |
| CMG250321P02000000 | 2024-06-17 10:20AM EDT | 2,000.00 | 14.93 | 9.30 | 17.80 | 0.00 | - | 5 | 5 | 37.27% |
| CMG250321P02200000 | 2024-06-17 10:44AM EDT | 2,200.00 | 25.00 | 19.00 | 27.60 | 0.00 | - | 1 | 2 | 34.80% |
| CMG250321P02350000 | 2024-06-13 1:10PM EDT | 2,350.00 | 40.28 | 27.70 | 41.70 | 0.00 | - | 1 | 185 | 33.95% |
| CMG250321P02450000 | 2024-06-14 3:38PM EDT | 2,450.00 | 51.28 | 36.90 | 50.60 | 0.00 | - | 52 | 66 | 32.77% |
| CMG250321P02550000 | 2024-05-29 3:11PM EDT | 2,550.00 | 77.00 | 47.40 | 62.50 | 0.00 | - | - | 2 | 31.85% |
| CMG250321P02600000 | 2024-05-16 11:22AM EDT | 2,600.00 | 79.00 | 68.60 | 75.00 | 0.00 | - | 1 | 1 | 32.30% |
| CMG250321P02700000 | 2024-06-17 1:54PM EDT | 2,700.00 | 77.00 | 69.60 | 84.00 | 0.00 | - | 2 | 3 | 30.42% |
| CMG250321P02800000 | 2024-06-13 10:33AM EDT | 2,800.00 | 110.00 | 88.10 | 104.00 | 0.00 | - | 1 | 92 | 29.79% |
| CMG250321P02850000 | 2024-06-03 11:33AM EDT | 2,850.00 | 159.10 | 98.90 | 114.00 | 0.00 | - | 10 | 10 | 29.33% |
| CMG250321P02900000 | 2024-06-06 10:58AM EDT | 2,900.00 | 146.58 | 110.70 | 126.70 | 0.00 | - | 1 | 2 | 29.09% |
| CMG250321P02950000 | 2024-06-14 3:38PM EDT | 2,950.00 | 154.92 | 123.50 | 139.50 | 0.00 | - | 26 | 33 | 28.76% |
| CMG250321P03000000 | 2024-06-17 3:53PM EDT | 3,000.00 | 150.76 | 136.40 | 152.00 | 0.00 | - | 1 | 4 | 28.29% |
| CMG250321P03050000 | 2024-05-30 12:27PM EDT | 3,050.00 | 225.89 | 152.00 | 168.00 | 0.00 | - | 1 | 1 | 28.09% |
| CMG250321P03150000 | 2024-06-05 3:50PM EDT | 3,150.00 | 247.59 | 185.40 | 204.00 | 0.00 | - | - | 1 | 27.74% |
| CMG250321P03200000 | 2024-06-13 11:19AM EDT | 3,200.00 | 240.38 | 206.30 | 224.00 | 0.00 | - | 1 | 1 | 27.59% |
| CMG250321P03300000 | 2024-06-13 12:34PM EDT | 3,300.00 | 287.09 | 244.70 | 262.00 | 0.00 | - | 1 | 2 | 26.80% |
| CMG250321P03400000 | 2024-06-17 11:03AM EDT | 3,400.00 | 308.60 | 289.10 | 306.00 | 0.00 | - | 1 | 2 | 26.13% |
| CMG250321P03450000 | 2024-05-17 11:22AM EDT | 3,450.00 | 405.00 | 354.00 | 371.40 | 0.00 | - | 1 | 1 | 29.32% |
| CMG250321P03500000 | 2024-06-03 10:25AM EDT | 3,500.00 | 488.00 | 337.60 | 354.00 | 0.00 | - | 1 | 1 | 25.38% |
| CMG250321P04100000 | 2024-06-05 3:55PM EDT | 4,100.00 | 955.23 | 752.10 | 772.00 | 0.00 | - | - | 0 | 23.63% |
| CMG250321P04200000 | 2024-06-05 3:55PM EDT | 4,200.00 | 1,054.78 | 832.30 | 849.00 | 0.00 | - | - | 0 | 22.49% |
© 2024 Yahoo. All rights reserved.