Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:54AM EDT. Market open.
CallsforAugust 16, 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 | 1,280.50 | 1,299.20 | 0.00 | - | - | 2 | 74.86% |
| CMG240816C02150000 | 2024-06-03 2:05PM EDT | 2,150.00 | 920.62 | 1,142.30 | 1,158.90 | 0.00 | - | 1 | 1 | 73.61% |
| CMG240816C02500000 | 2024-06-14 11:26AM EDT | 2,500.00 | 782.30 | 794.00 | 811.00 | 0.00 | - | 1 | 1 | 52.71% |
| CMG240816C02600000 | 2024-06-14 11:36AM EDT | 2,600.00 | 687.80 | 700.00 | 716.00 | 0.00 | - | - | 1 | 52.54% |
| CMG240816C02750000 | 2024-06-10 3:55PM EDT | 2,750.00 | 441.50 | 562.30 | 577.80 | 0.00 | - | - | 2 | 47.12% |
| CMG240816C02800000 | 2024-06-10 2:09PM EDT | 2,800.00 | 402.30 | 519.50 | 534.00 | 0.00 | - | 2 | 3 | 45.75% |
| CMG240816C02900000 | 2024-06-12 11:01AM EDT | 2,900.00 | 319.41 | 434.00 | 450.40 | 0.00 | - | 1 | 5 | 43.48% |
| CMG240816C02950000 | 2024-06-13 2:49PM EDT | 2,950.00 | 381.60 | 394.30 | 409.30 | 0.00 | - | 1 | 2 | 42.15% |
| CMG240816C03000000 | 2024-06-17 3:20PM EDT | 3,000.00 | 457.50 | 358.00 | 371.90 | 0.00 | - | 7 | 13 | 41.44% |
| CMG240816C03050000 | 2024-06-14 2:00PM EDT | 3,050.00 | 309.66 | 328.10 | 340.60 | 0.00 | - | 10 | 13 | 41.75% |
| CMG240816C03100000 | 2024-06-18 3:47PM EDT | 3,100.00 | 419.18 | 288.00 | 302.30 | 0.00 | - | 6 | 35 | 40.18% |
| CMG240816C03150000 | 2024-06-20 9:51AM EDT | 3,150.00 | 358.10 | 262.00 | 274.10 | -31.90 | -8.18% | 2 | 28 | 40.38% |
| CMG240816C03200000 | 2024-06-20 9:39AM EDT | 3,200.00 | 299.00 | 228.00 | 239.70 | -45.00 | -13.08% | 4 | 31 | 38.96% |
| CMG240816C03250000 | 2024-06-17 2:31PM EDT | 3,250.00 | 275.00 | 206.70 | 216.50 | 0.00 | - | 6 | 16 | 39.39% |
| CMG240816C03300000 | 2024-06-20 10:37AM EDT | 3,300.00 | 182.50 | 178.10 | 187.40 | -98.05 | -34.95% | 22 | 33 | 38.29% |
| CMG240816C03350000 | 2024-06-20 10:34AM EDT | 3,350.00 | 164.80 | 157.30 | 166.60 | -90.50 | -35.45% | 4 | 96 | 38.43% |
| CMG240816C03400000 | 2024-06-20 10:21AM EDT | 3,400.00 | 157.70 | 135.30 | 145.30 | -68.66 | -30.33% | 9 | 40 | 38.09% |
| CMG240816C03450000 | 2024-06-18 3:55PM EDT | 3,450.00 | 200.00 | 116.60 | 128.90 | 0.00 | - | 18 | 29 | 38.36% |
| CMG240816C03500000 | 2024-06-20 10:34AM EDT | 3,500.00 | 114.40 | 107.00 | 115.80 | -65.90 | -36.55% | 157 | 171 | 38.97% |
| CMG240816C03550000 | 2024-06-18 3:28PM EDT | 3,550.00 | 156.00 | 90.20 | 100.00 | 0.00 | - | 63 | 67 | 38.69% |
| CMG240816C03600000 | 2024-06-20 9:36AM EDT | 3,600.00 | 134.00 | 78.20 | 87.20 | -6.60 | -4.69% | 1 | 55 | 38.73% |
| CMG240816C03650000 | 2024-06-18 1:08PM EDT | 3,650.00 | 137.20 | 68.20 | 76.90 | 0.00 | - | 18 | 15 | 39.02% |
| CMG240816C03700000 | 2024-06-20 10:34AM EDT | 3,700.00 | 67.40 | 61.60 | 69.20 | -32.67 | -32.65% | 9 | 24 | 39.66% |
| CMG240816C03750000 | 2024-06-20 9:54AM EDT | 3,750.00 | 85.50 | 53.10 | 61.60 | -16.50 | -16.18% | 1 | 193 | 40.09% |
| CMG240816C03800000 | 2024-06-20 10:31AM EDT | 3,800.00 | 53.35 | 44.00 | 54.20 | -33.45 | -38.54% | 1 | 17 | 40.34% |
| CMG240816C03850000 | 2024-06-18 9:55AM EDT | 3,850.00 | 58.90 | 38.30 | 49.30 | 0.00 | - | 2 | 7 | 41.06% |
| CMG240816C03900000 | 2024-06-18 1:02PM EDT | 3,900.00 | 74.00 | 33.90 | 44.50 | 0.00 | - | 1 | 3 | 41.64% |
| CMG240816C03950000 | 2024-06-20 9:57AM EDT | 3,950.00 | 52.70 | 30.40 | 40.30 | +29.00 | +122.36% | 2 | 1 | 42.24% |
| CMG240816C04000000 | 2024-06-20 10:32AM EDT | 4,000.00 | 34.00 | 25.30 | 36.30 | -20.04 | -37.08% | 11 | 39 | 42.73% |
| CMG240816C04050000 | 2024-06-17 10:25AM EDT | 4,050.00 | 28.91 | 23.70 | 31.10 | 0.00 | - | 2 | 2 | 42.61% |
| CMG240816C04200000 | 2024-06-06 1:03PM EDT | 4,200.00 | 5.53 | 15.50 | 25.10 | 0.00 | - | - | 0 | 45.06% |
| CMG240816C04250000 | 2024-06-18 1:58PM EDT | 4,250.00 | 33.20 | 13.90 | 22.60 | 0.00 | - | 6 | 7 | 45.43% |
| CMG240816C04300000 | 2024-06-18 2:48PM EDT | 4,300.00 | 31.20 | 13.20 | 21.10 | 0.00 | - | 2 | 8 | 46.18% |
| CMG240816C04350000 | 2024-06-20 10:35AM EDT | 4,350.00 | 16.39 | 11.40 | 20.30 | -13.46 | -45.09% | 1 | 22 | 47.21% |
| CMG240816C04400000 | 2024-06-20 10:15AM EDT | 4,400.00 | 17.90 | 10.70 | 18.80 | -8.80 | -32.96% | 11 | 19 | 47.80% |
| CMG240816C04450000 | 2024-06-20 9:47AM EDT | 4,450.00 | 21.55 | 10.00 | 17.80 | -2.27 | -9.53% | 1 | 74 | 48.60% |
| CMG240816C04500000 | 2024-06-20 10:21AM EDT | 4,500.00 | 14.82 | 9.10 | 17.00 | -7.68 | -34.13% | 9 | 203 | 49.46% |
| CMG240816C04550000 | 2024-06-18 9:38AM EDT | 4,550.00 | 15.50 | 10.50 | 16.50 | 0.00 | - | 1 | 4 | 50.45% |
| CMG240816C04600000 | 2024-06-18 2:58PM EDT | 4,600.00 | 19.00 | 7.40 | 15.60 | -2.00 | -9.52% | 1 | 144 | 51.15% |
| CMG240816C04650000 | 2024-06-17 11:09AM EDT | 4,650.00 | 10.50 | 6.50 | 15.00 | 0.00 | - | 1 | 2 | 51.99% |
| CMG240816C04700000 | 2024-06-18 1:53PM EDT | 4,700.00 | 17.43 | 5.80 | 14.00 | 0.00 | - | 6 | 101 | 52.51% |
| CMG240816C04750000 | 2024-06-20 9:34AM EDT | 4,750.00 | 11.00 | 6.90 | 14.00 | -6.60 | -37.50% | 2 | 25 | 50.90% |
PutsforAugust 16, 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 | 0.33 | 0.15 | 0.50 | +0.01 | +3.13% | 1 | 55 | 62.33% |
| CMG240816P01650000 | 2024-06-14 10:11AM EDT | 1,650.00 | 2.59 | 0.25 | 4.00 | 0.00 | - | 3 | 4 | 73.17% |
| CMG240816P01700000 | 2024-06-06 12:50PM EDT | 1,700.00 | 0.56 | 0.00 | 4.00 | 0.00 | - | 1 | 2 | 69.70% |
| CMG240816P02000000 | 2024-06-18 10:40AM EDT | 2,000.00 | 2.00 | 0.55 | 4.30 | 0.00 | - | 1 | 2 | 55.15% |
| CMG240816P02050000 | 2024-06-06 10:24AM EDT | 2,050.00 | 2.57 | 0.40 | 5.30 | 0.00 | - | - | 2 | 53.85% |
| CMG240816P02100000 | 2024-06-13 12:41PM EDT | 2,100.00 | 2.03 | 0.05 | 5.50 | 0.00 | - | 1 | 3 | 51.17% |
| CMG240816P02200000 | 2024-06-10 12:25PM EDT | 2,200.00 | 2.90 | 0.95 | 6.40 | 0.00 | - | 1 | 3 | 52.81% |
| CMG240816P02250000 | 2024-06-17 12:25PM EDT | 2,250.00 | 2.81 | 1.10 | 7.00 | 0.00 | - | 1 | 19 | 51.01% |
| CMG240816P02300000 | 2024-06-14 9:31AM EDT | 2,300.00 | 5.20 | 1.30 | 7.50 | 0.00 | - | 1 | 13 | 49.04% |
| CMG240816P02350000 | 2024-06-17 12:44PM EDT | 2,350.00 | 4.30 | 1.60 | 7.00 | 0.00 | - | 2 | 4 | 45.91% |
| CMG240816P02400000 | 2024-06-04 1:33PM EDT | 2,400.00 | 4.50 | 2.30 | 7.00 | -4.00 | -47.06% | 25 | 4 | 43.42% |
| CMG240816P02450000 | 2024-06-18 9:42AM EDT | 2,450.00 | 5.52 | 5.60 | 10.80 | 0.00 | - | 1 | 6 | 44.57% |
| CMG240816P02500000 | 2024-06-14 10:31AM EDT | 2,500.00 | 9.08 | 4.60 | 10.70 | 0.00 | - | 11 | 42 | 41.91% |
| CMG240816P02550000 | 2024-06-18 9:58AM EDT | 2,550.00 | 6.40 | 6.40 | 12.50 | 0.00 | - | 1 | 10 | 40.72% |
| CMG240816P02600000 | 2024-06-20 9:34AM EDT | 2,600.00 | 9.30 | 10.90 | 16.30 | -0.70 | -7.00% | 1 | 19 | 40.57% |
| CMG240816P02650000 | 2024-06-12 1:13PM EDT | 2,650.00 | 16.10 | 13.60 | 17.90 | 0.00 | - | 2 | 6 | 38.81% |
| CMG240816P02700000 | 2024-06-18 10:00AM EDT | 2,700.00 | 18.30 | 17.50 | 22.00 | 0.00 | - | 1 | 38 | 38.16% |
| CMG240816P02750000 | 2024-06-20 10:27AM EDT | 2,750.00 | 23.30 | 21.40 | 26.50 | +6.90 | +42.07% | 1 | 36 | 37.36% |
| CMG240816P02800000 | 2024-06-18 11:26AM EDT | 2,800.00 | 19.77 | 26.60 | 32.30 | 0.00 | - | 2 | 28 | 36.73% |
| CMG240816P02850000 | 2024-06-18 11:26AM EDT | 2,850.00 | 23.82 | 33.20 | 40.30 | 0.00 | - | 1 | 61 | 36.49% |
| CMG240816P02900000 | 2024-06-20 10:36AM EDT | 2,900.00 | 43.33 | 40.00 | 46.80 | +13.46 | +45.06% | 8 | 26 | 35.38% |
| CMG240816P02950000 | 2024-06-18 10:22AM EDT | 2,950.00 | 35.78 | 50.10 | 58.70 | 0.00 | - | 8 | 31 | 35.45% |
| CMG240816P03000000 | 2024-06-18 11:21AM EDT | 3,000.00 | 44.00 | 63.40 | 70.90 | +1.05 | +2.44% | 1 | 40 | 35.11% |
| CMG240816P03050000 | 2024-06-18 2:25PM EDT | 3,050.00 | 51.10 | 72.90 | 82.80 | 0.00 | - | 59 | 82 | 34.29% |
| CMG240816P03100000 | 2024-06-20 10:36AM EDT | 3,100.00 | 93.33 | 90.80 | 98.40 | +31.93 | +52.00% | 8 | 35 | 33.90% |
| CMG240816P03150000 | 2024-06-18 3:50PM EDT | 3,150.00 | 74.60 | 110.20 | 116.60 | 0.00 | - | 2 | 47 | 33.63% |
| CMG240816P03200000 | 2024-06-20 10:03AM EDT | 3,200.00 | 101.10 | 131.80 | 140.50 | +14.50 | +16.74% | 20 | 30 | 34.05% |
| CMG240816P03250000 | 2024-06-20 10:36AM EDT | 3,250.00 | 153.54 | 151.70 | 162.80 | +51.31 | +50.19% | 4 | 108 | 33.70% |
| CMG240816P03300000 | 2024-06-20 10:34AM EDT | 3,300.00 | 174.13 | 175.30 | 185.30 | +46.44 | +36.37% | 11 | 5 | 32.96% |
| CMG240816P03400000 | 2024-06-20 10:36AM EDT | 3,400.00 | 236.30 | 237.40 | 248.00 | +72.30 | +44.09% | 4 | 23 | 33.60% |
| CMG240816P04700000 | 2024-06-06 1:03PM EDT | 4,700.00 | 1,501.10 | 1,422.00 | 1,432.80 | 0.00 | - | - | 0 | 46.61% |
© 2024 Yahoo. All rights reserved.