New Zealand markets closed

Chipotle Mexican Grill, Inc. (CMG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1,299.89-7.38 (-0.56%)
As of 02:52PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMG220701C009100002022-06-17 10:32AM EDT910.00333.00381.10397.300.00-11452.47%
CMG220701C010000002022-05-25 11:01AM EDT1,000.00300.10308.40320.700.00-10423.93%
CMG220701C011200002022-06-23 12:30PM EDT1,120.00163.50171.50186.400.00--0220.98%
CMG220701C011500002022-06-22 9:32AM EDT1,150.00102.50141.40156.700.00--1193.58%
CMG220701C011600002022-06-22 9:32AM EDT1,160.0094.00131.40146.600.00--1182.73%
CMG220701C011700002022-06-27 11:10AM EDT1,170.00169.05121.90136.100.00-20168.79%
CMG220701C011800002022-06-24 9:42AM EDT1,180.00132.83111.60126.400.00-21161.10%
CMG220701C011900002022-06-28 10:10AM EDT1,190.00140.95101.60116.600.00-12152.45%
CMG220701C011950002022-06-28 10:10AM EDT1,195.00136.1099.90108.700.00-11124.91%
CMG220701C012000002022-06-23 11:11AM EDT1,200.0080.6094.60103.900.00-12122.00%
CMG220701C012200002022-07-01 10:28AM EDT1,220.0083.2575.2083.80+12.49+17.65%33102.38%
CMG220701C012250002022-06-24 3:57PM EDT1,225.00105.3470.0079.000.00-1399.10%
CMG220701C012300002022-06-28 9:38AM EDT1,230.00116.6764.6073.900.00-3293.55%
CMG220701C012350002022-06-21 11:41AM EDT1,235.0052.6059.0068.900.00-3388.71%
CMG220701C012400002022-07-01 10:06AM EDT1,240.0073.3854.6063.90-28.67-28.09%3283.83%
CMG220701C012450002022-06-27 2:32PM EDT1,245.00103.6749.1058.900.00-2078.88%
CMG220701C012500002022-07-01 10:06AM EDT1,250.0063.6044.5054.00-33.42-34.45%2574.51%
CMG220701C012550002022-06-30 1:18PM EDT1,255.0058.7840.1049.000.00-1269.42%
CMG220701C012600002022-06-30 3:14PM EDT1,260.0050.3134.7043.500.00-3861.32%
CMG220701C012650002022-06-30 1:23PM EDT1,265.0051.7829.7038.800.00-1357.87%
CMG220701C012700002022-06-30 3:14PM EDT1,270.0041.2225.3033.600.00-1251.47%
CMG220701C012750002022-07-01 9:37AM EDT1,275.0032.7620.6028.70-5.24-13.79%1646.55%
CMG220701C012775002022-06-23 2:52PM EDT1,277.5033.4018.0026.300.00--144.25%
CMG220701C012800002022-07-01 12:34PM EDT1,280.0026.4615.1023.90+3.46+15.04%21941.86%
CMG220701C012850002022-06-30 10:08AM EDT1,285.0013.4011.6019.100.00-2736.80%
CMG220701C012900002022-06-30 3:41PM EDT1,290.0020.008.4012.40-8.00-28.57%21223.13%
CMG220701C012950002022-07-01 2:07PM EDT1,295.005.905.007.90-15.20-72.04%162118.78%
CMG220701C013000002022-07-01 1:43PM EDT1,300.005.502.204.60-8.97-61.99%412217.16%
CMG220701C013050002022-07-01 1:33PM EDT1,305.002.900.802.70-9.60-76.80%102217.77%
CMG220701C013100002022-07-01 2:13PM EDT1,310.000.500.501.15-16.62-97.08%202316.57%
CMG220701C013150002022-07-01 2:09PM EDT1,315.000.700.052.90-14.90-95.51%246130.68%
CMG220701C013200002022-07-01 1:58PM EDT1,320.000.420.050.80-11.21-96.39%321423.37%
CMG220701C013250002022-07-01 2:40PM EDT1,325.000.080.050.75-7.96-99.00%404626.98%
CMG220701C013300002022-07-01 12:08PM EDT1,330.000.500.002.40-6.00-92.31%205743.09%
CMG220701C013350002022-07-01 11:31AM EDT1,335.000.490.050.10-2.61-84.19%132723.98%
CMG220701C013400002022-07-01 1:01PM EDT1,340.000.050.003.00-2.40-97.96%23855.98%
CMG220701C013450002022-07-01 11:56AM EDT1,345.000.050.004.30-1.80-97.30%121854.63%
CMG220701C013500002022-07-01 10:15AM EDT1,350.000.400.001.00-0.49-55.06%24848.41%
CMG220701C013550002022-06-29 3:54PM EDT1,355.001.400.004.400.00-5763.23%
CMG220701C013600002022-07-01 9:46AM EDT1,360.000.550.000.50-0.74-57.36%32348.39%
CMG220701C013650002022-06-30 3:31PM EDT1,365.000.500.004.30-0.51-50.50%151970.73%
CMG220701C013700002022-07-01 11:51AM EDT1,370.000.300.004.30-0.88-74.58%11274.59%
CMG220701C013750002022-06-30 10:46AM EDT1,375.000.650.004.300.00-15978.37%
CMG220701C013800002022-06-28 11:55AM EDT1,380.001.350.000.250.00-2854.49%
CMG220701C013850002022-07-01 12:01PM EDT1,385.000.050.000.30-1.49-96.75%161653.42%
CMG220701C013900002022-06-30 1:51PM EDT1,390.001.440.004.300.00-21089.43%
CMG220701C013950002022-06-30 2:01PM EDT1,395.000.790.004.300.00-5493.03%
CMG220701C014000002022-07-01 1:17PM EDT1,400.000.050.000.05-0.30-85.71%819550.39%
CMG220701C014050002022-06-28 10:32AM EDT1,405.001.140.000.050.00-53552.34%
CMG220701C014100002022-06-27 1:50PM EDT1,410.003.100.004.300.00-1015103.56%
CMG220701C014150002022-06-30 2:22PM EDT1,415.000.050.000.050.00-52456.64%
CMG220701C014200002022-06-27 3:25PM EDT1,420.002.150.004.300.00-1717110.40%
CMG220701C014250002022-06-27 12:02PM EDT1,425.001.150.000.050.00-1860.94%
CMG220701C014300002022-06-30 2:22PM EDT1,430.000.050.004.300.00-623117.09%
CMG220701C014350002022-07-01 10:56AM EDT1,435.000.050.004.30-0.15-75.00%2126120.41%
CMG220701C014400002022-06-28 2:59PM EDT1,440.000.400.001.500.00-326101.51%
CMG220701C014450002022-06-30 3:02PM EDT1,445.000.050.004.300.00-110126.93%
CMG220701C014500002022-06-29 10:46AM EDT1,450.000.050.000.05-1.71-97.16%110771.09%
CMG220701C014550002022-07-01 1:03PM EDT1,455.000.050.000.05-0.20-80.00%18673.44%
CMG220701C014600002022-07-01 12:48PM EDT1,460.000.050.000.05-0.08-61.54%1475.39%
CMG220701C014650002022-07-01 12:47PM EDT1,465.000.050.000.05-0.51-91.07%2477.34%
CMG220701C014700002022-06-09 12:27PM EDT1,470.0015.700.000.050.00-4779.30%
CMG220701C014750002022-06-24 10:47AM EDT1,475.001.590.000.050.00-1481.25%
CMG220701C014800002022-07-01 12:50PM EDT1,480.000.050.000.05-22.49-99.78%2583.20%
CMG220701C014850002022-06-09 2:13PM EDT1,485.0013.100.004.300.00-73151.93%
CMG220701C014900002022-06-09 2:14PM EDT1,490.0012.200.004.300.00-126154.96%
CMG220701C014950002022-06-10 11:57AM EDT1,495.003.920.004.300.00-39157.96%
CMG220701C015000002022-06-29 9:55AM EDT1,500.000.050.000.050.00-13591.02%
CMG220701C015050002022-06-09 12:43PM EDT1,505.009.600.004.300.00-23163.89%
CMG220701C015100002022-06-13 1:50PM EDT1,510.001.400.004.300.00-18166.82%
CMG220701C015150002022-06-03 10:44AM EDT1,515.0012.600.004.300.00-12169.73%
CMG220701C015200002022-06-24 1:54PM EDT1,520.000.720.004.300.00-18172.63%
CMG220701C015300002022-06-27 1:10PM EDT1,530.000.100.004.300.00-14178.37%
CMG220701C015400002022-06-02 10:49AM EDT1,540.0011.800.004.300.00-12184.03%
CMG220701C015500002022-06-16 1:53PM EDT1,550.000.010.004.300.00--0189.62%
CMG220701C015700002022-06-27 12:10PM EDT1,570.000.050.000.050.00-56117.19%
CMG220701C015800002022-06-27 12:09PM EDT1,580.000.050.004.300.00-110206.01%
CMG220701C016000002022-06-27 12:09PM EDT1,600.000.050.004.300.00-110216.63%
CMG220701C016100002022-05-31 3:22PM EDT1,610.006.400.004.300.00-14221.83%
CMG220701C016400002022-05-27 10:01AM EDT1,640.004.200.001.500.00-3030201.76%
CMG220701C016500002022-06-02 10:13AM EDT1,650.003.020.004.300.00-21242.19%
CMG220701C016800002022-05-23 3:33PM EDT1,680.002.050.004.300.00-5044256.91%
CMG220701C016900002022-06-27 2:20PM EDT1,690.000.050.000.050.00-1331157.81%
CMG220701C017000002022-06-27 2:20PM EDT1,700.000.050.000.050.00-146160.94%
CMG220701C017300002022-06-07 12:00PM EDT1,730.001.000.004.300.00--1280.52%
CMG220701C017400002022-06-27 2:20PM EDT1,740.000.050.000.050.00-121173.44%
CMG220701C017500002022-06-27 2:23PM EDT1,750.000.050.000.050.00-2262176.56%
CMG220701C017600002022-06-24 3:40PM EDT1,760.000.050.000.050.00-330179.69%
CMG220701C017700002022-06-30 11:18AM EDT1,770.000.010.000.050.00-2026182.81%
CMG220701C017800002022-06-24 3:42PM EDT1,780.000.050.000.050.00-1314185.94%
CMG220701C017900002022-05-19 10:10AM EDT1,790.002.680.004.300.00--4307.52%
CMG220701C018000002022-06-01 12:16PM EDT1,800.002.970.000.050.00-4018192.19%
CMG220701C018100002022-05-19 10:07AM EDT1,810.002.790.004.300.00--1316.24%
CMG220701C018500002022-06-23 2:45PM EDT1,850.000.050.000.050.00-155207.03%
CMG220701C019000002022-06-22 11:54AM EDT1,900.000.050.000.050.00-133179221.09%
CMG220701C019500002022-06-17 2:35PM EDT1,950.000.050.000.050.00-3255234.38%
CMG220701C020000002022-06-30 10:36AM EDT2,000.000.010.000.050.00-101,253248.44%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMG220701P008000002022-06-30 10:38AM EDT800.000.010.000.050.00-18483287.50%
CMG220701P008100002022-06-23 3:59PM EDT810.000.060.000.050.00-98101279.69%
CMG220701P008200002022-06-23 1:53PM EDT820.000.050.000.850.00-4101356.64%
CMG220701P008300002022-06-06 3:16PM EDT830.000.560.004.300.00-228434.57%
CMG220701P008400002022-05-31 10:06AM EDT840.002.210.004.300.00-12989424.41%
CMG220701P008500002022-06-09 3:06PM EDT850.000.350.004.300.00-210414.31%
CMG220701P008600002022-06-10 3:01PM EDT860.000.650.004.300.00-11404.35%
CMG220701P008700002022-06-09 1:10PM EDT870.000.500.004.300.00-21394.43%
CMG220701P009000002022-06-23 10:28AM EDT900.000.050.004.300.00-1014365.38%
CMG220701P009200002022-06-21 10:22AM EDT920.000.200.004.300.00-12346.44%
CMG220701P009400002022-06-09 9:40AM EDT940.000.010.004.300.00-60327.78%
CMG220701P009500002022-06-28 2:40PM EDT950.000.050.000.050.00-13190.63%
CMG220701P009800002022-06-28 2:39PM EDT980.000.050.000.050.00-12172.66%
CMG220701P009900002022-06-28 2:39PM EDT990.000.050.000.050.00-12167.19%
CMG220701P010000002022-07-01 2:03PM EDT1,000.000.030.000.05-0.02-40.00%1105160.94%
CMG220701P010200002022-07-01 2:03PM EDT1,020.001.950.004.30-1.05-35.00%11256.06%
CMG220701P010400002022-06-15 12:33PM EDT1,040.004.000.004.300.00-12238.72%
CMG220701P010500002022-07-01 11:17AM EDT1,050.000.030.000.05-0.70-95.89%312132.81%
CMG220701P010600002022-05-19 9:56AM EDT1,060.0021.001.506.000.00--1247.58%
CMG220701P010800002022-06-27 11:45AM EDT1,080.000.170.004.300.00-29204.57%
CMG220701P011000002022-06-30 9:54AM EDT1,100.000.120.000.150.00-139117.58%
CMG220701P011200002022-06-30 1:30PM EDT1,120.000.050.004.300.00-1113170.95%
CMG220701P011400002022-06-23 9:46AM EDT1,140.003.800.004.200.00-323153.52%
CMG220701P011500002022-07-01 9:40AM EDT1,150.000.050.001.050.00-1342113.62%
CMG220701P011600002022-06-22 12:41PM EDT1,160.005.300.000.600.00-23898.44%
CMG220701P011700002022-06-30 3:04PM EDT1,170.004.400.000.600.00-4591.89%
CMG220701P011800002022-07-01 2:00PM EDT1,180.000.050.000.05-0.27-84.37%17464.45%
CMG220701P011850002022-06-30 3:05PM EDT1,185.000.300.000.050.00-92761.72%
CMG220701P011900002022-07-01 1:59PM EDT1,190.000.050.000.05-0.10-66.67%102459.38%
CMG220701P011950002022-07-01 10:02AM EDT1,195.000.100.004.40-1.30-92.86%316108.91%
CMG220701P012000002022-07-01 2:08PM EDT1,200.000.150.000.40-0.85-85.00%311968.46%
CMG220701P012050002022-07-01 2:30PM EDT1,205.000.070.050.45-0.28-80.00%194167.38%
CMG220701P012100002022-07-01 11:23AM EDT1,210.000.050.004.30-0.60-92.31%577095.68%
CMG220701P012150002022-06-28 2:39PM EDT1,215.002.030.004.400.00-122191.92%
CMG220701P012200002022-06-30 1:41PM EDT1,220.000.910.004.400.00-12587.65%
CMG220701P012250002022-07-01 10:29AM EDT1,225.000.050.004.40-0.85-94.44%52783.33%
CMG220701P012300002022-07-01 10:20AM EDT1,230.000.080.004.50-0.62-88.57%12879.44%
CMG220701P012350002022-07-01 2:10PM EDT1,235.000.050.000.60-0.65-92.86%61855.91%
CMG220701P012400002022-06-30 2:23PM EDT1,240.000.800.004.500.00-23770.63%
CMG220701P012450002022-07-01 10:56AM EDT1,245.001.150.004.50+0.20+21.05%21966.17%
CMG220701P012500002022-07-01 2:07PM EDT1,250.000.050.004.60-1.25-96.15%113762.06%
CMG220701P012525002022-07-01 10:50AM EDT1,252.500.830.004.60-5.27-86.39%5759.77%
CMG220701P012550002022-07-01 10:56AM EDT1,255.001.410.004.60-0.59-29.50%22857.47%
CMG220701P012600002022-07-01 9:55AM EDT1,260.000.050.000.90-1.70-97.14%12941.04%
CMG220701P012625002022-06-28 11:50AM EDT1,262.507.170.001.300.00-6942.80%
CMG220701P012650002022-07-01 12:28PM EDT1,265.000.200.004.70-2.30-92.00%13162.15%
CMG220701P012700002022-07-01 10:37AM EDT1,270.002.400.001.45+0.40+20.00%63037.43%
CMG220701P012725002022-07-01 11:11AM EDT1,272.500.490.002.50-2.71-84.69%16642.00%
CMG220701P012750002022-07-01 11:26AM EDT1,275.000.900.003.90-2.10-70.00%2946.99%
CMG220701P012775002022-07-01 10:45AM EDT1,277.501.950.002.65-3.74-65.73%2437.71%
CMG220701P012800002022-07-01 10:39AM EDT1,280.004.030.051.75-0.57-12.39%83330.02%
CMG220701P012850002022-07-01 1:58PM EDT1,285.001.200.302.15-4.80-80.00%276427.06%
CMG220701P012900002022-07-01 2:05PM EDT1,290.002.001.102.10-3.00-60.00%521521.22%
CMG220701P012950002022-07-01 2:32PM EDT1,295.002.381.403.40-5.92-71.33%22920.30%
CMG220701P013000002022-07-01 10:40AM EDT1,300.005.501.305.40-5.50-50.00%374419.68%
CMG220701P013050002022-07-01 2:16PM EDT1,305.009.815.609.70-4.29-30.43%41725.15%
CMG220701P013100002022-07-01 1:40PM EDT1,310.008.008.5014.20-9.00-52.94%91129.97%
CMG220701P013150002022-07-01 10:45AM EDT1,315.0019.5011.7020.90+6.70+52.34%41343.37%
CMG220701P013200002022-07-01 2:40PM EDT1,320.0021.7817.7025.90+0.88+4.21%41249.46%
CMG220701P013250002022-07-01 11:07AM EDT1,325.0028.5522.7028.40-11.83-29.30%122343.20%
CMG220701P013300002022-07-01 1:45PM EDT1,330.0032.8026.1035.10+6.30+23.77%151656.98%
CMG220701P013350002022-06-30 10:53AM EDT1,335.0043.4031.0040.900.00-11066.17%
CMG220701P013400002022-06-30 10:52AM EDT1,340.0055.0336.2045.800.00-10470.86%
CMG220701P013450002022-06-30 11:07AM EDT1,345.0051.5041.3051.000.00-151676.94%
CMG220701P013500002022-07-01 2:08PM EDT1,350.0053.0146.0055.40+13.01+32.52%12078.63%
CMG220701P013550002022-07-01 2:08PM EDT1,355.0058.0051.2060.30-18.80-24.48%1382.80%
CMG220701P013600002022-06-30 9:36AM EDT1,360.0081.7056.2065.800.00-2354.15%
CMG220701P013650002022-06-23 11:00AM EDT1,365.0097.1461.3070.900.00-4558.86%
CMG220701P013700002022-06-17 9:34AM EDT1,370.00145.1066.0076.000.00-6860.94%
CMG220701P013750002022-06-13 9:49AM EDT1,375.00121.6671.0081.000.00-1164.28%
CMG220701P013800002022-06-06 10:21AM EDT1,380.0056.1076.2086.000.00--169.02%
CMG220701P013850002022-06-30 9:36AM EDT1,385.00107.9581.5090.500.00-101270.83%
CMG220701P013900002022-06-06 10:38AM EDT1,390.0060.5086.2095.300.00-1269.68%
CMG220701P013950002022-06-30 9:48AM EDT1,395.00117.0291.00101.000.00-20177.20%
CMG220701P014000002022-07-01 9:32AM EDT1,400.0096.0096.10106.00+6.00+6.67%1181.18%
CMG220701P014050002022-07-01 1:01PM EDT1,405.00101.90100.10113.70-29.42-22.40%71296.02%
CMG220701P014100002022-07-01 9:32AM EDT1,410.00106.00103.60118.50-26.81-20.19%1087.40%
CMG220701P014150002022-06-23 3:46PM EDT1,415.00127.60108.40123.700.00-1090.48%
CMG220701P014250002022-06-28 3:06PM EDT1,425.00131.13119.10133.100.00-1097.41%
CMG220701P014350002022-06-28 9:43AM EDT1,435.0098.00128.90143.300.00-10103.42%
CMG220701P014400002022-06-14 3:21PM EDT1,440.00241.99133.20148.700.00--0103.37%
CMG220701P014450002022-05-31 1:38PM EDT1,445.0083.30117.00132.000.00--00.00%
CMG220701P014600002022-06-13 2:34PM EDT1,460.00223.71153.50168.500.00-10115.82%
CMG220701P015000002022-05-23 3:44PM EDT1,500.00221.55237.50254.500.00--1413.39%
CMG220701P015400002022-06-17 11:53AM EDT1,540.00298.20233.40248.600.00-10158.50%
CMG220701P017000002022-05-16 12:07AM EDT1,700.00446.50373.00391.400.00--10.00%
CMG220701P017600002022-06-23 11:27AM EDT1,760.00480.00452.90468.700.00--0249.81%