Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG260618C01540000 | 2024-06-04 12:16PM EDT | 1,540.00 | 1,707.00 | 2,024.00 | 2,036.00 | 0.00 | - | 1 | 1 | 60.23% |
| CMG260618C02300000 | 2024-05-31 11:36AM EDT | 2,300.00 | 1,124.60 | 1,406.00 | 1,424.00 | 0.00 | - | 1 | 1 | 48.44% |
| CMG260618C02700000 | 2024-06-10 1:00PM EDT | 2,700.00 | 924.00 | 1,122.00 | 1,142.00 | 0.00 | - | - | 5 | 44.15% |
| CMG260618C02800000 | 2024-06-14 3:44PM EDT | 2,800.00 | 962.00 | 1,060.00 | 1,078.00 | 0.00 | - | 10 | 0 | 43.32% |
| CMG260618C03125000 | 2024-05-24 1:40PM EDT | 3,125.00 | 698.19 | 866.00 | 886.00 | 0.00 | - | 25 | 25 | 41.00% |
| CMG260618C03130000 | 2024-05-24 1:40PM EDT | 3,130.00 | 695.81 | 864.00 | 884.00 | 0.00 | - | 25 | 25 | 41.02% |
| CMG260618C03150000 | 2024-06-12 3:09PM EDT | 3,150.00 | 687.14 | 852.00 | 872.00 | 0.00 | - | 40 | 80 | 40.83% |
| CMG260618C03155000 | 2024-06-12 3:09PM EDT | 3,155.00 | 685.00 | 862.00 | 882.00 | 0.00 | - | 40 | 80 | 41.52% |
| CMG260618C03200000 | 2024-06-07 9:37AM EDT | 3,200.00 | 707.00 | 826.00 | 846.00 | 0.00 | - | 2 | 4 | 40.58% |
| CMG260618C03220000 | 2024-06-11 1:32PM EDT | 3,220.00 | 602.00 | 814.00 | 834.00 | 0.00 | - | - | 1 | 40.38% |
| CMG260618C03225000 | 2024-06-07 9:49AM EDT | 3,225.00 | 700.00 | 824.00 | 842.00 | 0.00 | - | 1 | 1 | 40.95% |
| CMG260618C03400000 | 2024-06-17 12:18PM EDT | 3,400.00 | 717.50 | 722.00 | 742.00 | 0.00 | - | 10 | 8 | 39.34% |
| CMG260618C03500000 | 2024-06-13 10:54AM EDT | 3,500.00 | 580.26 | 676.00 | 696.00 | 0.00 | - | 2 | 0 | 38.91% |
| CMG260618C03800000 | 2024-06-03 2:05PM EDT | 3,800.00 | 347.22 | 544.00 | 564.00 | 0.00 | - | 8 | 8 | 37.38% |
| CMG260618C04600000 | 2024-06-03 11:38AM EDT | 4,600.00 | 164.50 | 288.00 | 306.00 | 0.00 | - | 1 | 1 | 34.36% |
| CMG260618C04700000 | 2024-06-03 11:38AM EDT | 4,700.00 | 146.50 | 266.00 | 282.00 | 0.00 | - | 1 | 2 | 34.05% |
| CMG260618C04800000 | 2024-06-12 1:08PM EDT | 4,800.00 | 169.00 | 244.00 | 260.00 | 0.00 | - | 1 | 4 | 33.78% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG260618P01600000 | 2024-06-07 3:11PM EDT | 1,600.00 | 27.00 | 20.00 | 32.00 | 0.00 | - | 1 | 1 | 35.07% |
| CMG260618P01820000 | 2024-05-24 10:11AM EDT | 1,820.00 | 46.50 | 36.00 | 47.50 | 0.00 | - | 1 | 1 | 32.89% |
| CMG260618P02000000 | 2024-06-11 10:13AM EDT | 2,000.00 | 74.00 | 52.50 | 66.00 | 0.00 | - | - | 1 | 31.52% |
| CMG260618P02200000 | 2024-06-13 12:37PM EDT | 2,200.00 | 97.24 | 77.50 | 92.00 | 0.00 | - | 1 | 1 | 30.06% |
| CMG260618P02700000 | 2024-06-03 11:34AM EDT | 2,700.00 | 239.45 | 180.00 | 198.00 | 0.00 | - | 1 | 1 | 27.32% |
| CMG260618P03280000 | 2024-05-21 2:24PM EDT | 3,280.00 | 445.05 | 384.00 | 404.00 | 0.00 | - | - | 14 | 24.49% |
| CMG260618P03300000 | 2024-05-21 2:24PM EDT | 3,300.00 | 453.20 | 386.00 | 406.00 | 0.00 | - | - | 14 | 24.02% |
© 2024 Yahoo. All rights reserved.