Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG241004C00035000 | 2024-09-27 9:39AM EDT | 35.00 | 22.90 | 22.20 | 22.50 | -0.90 | -3.78% | 1 | 2 | 134.38% |
| CMG241004C00040000 | 2024-09-26 10:06AM EDT | 40.00 | 17.90 | 17.20 | 17.50 | -0.90 | -4.79% | 1 | 12 | 100.00% |
| CMG241004C00043000 | 2024-09-26 10:05AM EDT | 43.00 | 15.80 | 14.20 | 14.50 | 0.00 | - | 2 | 3 | 81.25% |
| CMG241004C00045000 | 2024-09-26 2:55PM EDT | 45.00 | 13.18 | 12.30 | 12.50 | 0.00 | - | 2 | 2 | 89.45% |
| CMG241004C00046000 | 2024-09-26 10:05AM EDT | 46.00 | 12.80 | 9.40 | 11.50 | 0.00 | - | 5 | 5 | 98.83% |
| CMG241004C00047000 | 2024-09-27 2:17PM EDT | 47.00 | 10.30 | 8.60 | 10.50 | +3.76 | +57.49% | 24 | 5 | 91.02% |
| CMG241004C00048000 | 2024-09-27 2:09PM EDT | 48.00 | 9.27 | 9.20 | 9.50 | +2.27 | +32.43% | 37 | 5 | 53.13% |
| CMG241004C00049000 | 2024-09-27 2:11PM EDT | 49.00 | 8.26 | 8.30 | 8.60 | -0.44 | -5.06% | 91 | 7 | 69.53% |
| CMG241004C00050000 | 2024-09-27 10:04AM EDT | 50.00 | 7.60 | 7.30 | 7.60 | -0.05 | -0.65% | 2 | 32 | 62.31% |
| CMG241004C00051000 | 2024-09-27 3:09PM EDT | 51.00 | 6.37 | 6.30 | 6.60 | +0.04 | +0.63% | 51 | 32 | 54.88% |
| CMG241004C00052000 | 2024-09-26 2:13PM EDT | 52.00 | 6.35 | 5.30 | 5.60 | 0.00 | - | 1 | 29 | 59.57% |
| CMG241004C00053000 | 2024-09-27 2:05PM EDT | 53.00 | 4.30 | 4.30 | 4.60 | -0.79 | -15.52% | 12 | 45 | 50.98% |
| CMG241004C00054000 | 2024-09-27 3:45PM EDT | 54.00 | 3.70 | 3.40 | 3.60 | -0.47 | -11.27% | 86 | 754 | 42.38% |
| CMG241004C00055000 | 2024-09-27 3:46PM EDT | 55.00 | 2.60 | 2.55 | 2.70 | -0.50 | -16.13% | 81 | 939 | 37.99% |
| CMG241004C00056000 | 2024-09-27 3:59PM EDT | 56.00 | 1.83 | 1.70 | 1.90 | -0.42 | -18.67% | 83 | 418 | 35.25% |
| CMG241004C00057000 | 2024-09-27 3:59PM EDT | 57.00 | 1.16 | 1.10 | 1.20 | -0.35 | -23.18% | 520 | 1,732 | 32.32% |
| CMG241004C00058000 | 2024-09-27 3:55PM EDT | 58.00 | 0.69 | 0.65 | 0.75 | -0.31 | -31.00% | 1,664 | 1,702 | 32.86% |
| CMG241004C00059000 | 2024-09-27 3:59PM EDT | 59.00 | 0.32 | 0.30 | 0.35 | -0.33 | -50.77% | 1,129 | 1,452 | 29.88% |
| CMG241004C00060000 | 2024-09-27 3:53PM EDT | 60.00 | 0.15 | 0.15 | 0.20 | -0.18 | -54.55% | 933 | 7,560 | 31.64% |
| CMG241004C00061000 | 2024-09-27 3:59PM EDT | 61.00 | 0.10 | 0.05 | 0.10 | -0.08 | -44.44% | 422 | 1,028 | 32.23% |
| CMG241004C00062000 | 2024-09-27 3:39PM EDT | 62.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 126 | 732 | 38.48% |
| CMG241004C00063000 | 2024-09-27 3:58PM EDT | 63.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 34 | 357 | 44.34% |
| CMG241004C00064000 | 2024-09-27 10:21AM EDT | 64.00 | 0.15 | 0.00 | 0.10 | +0.10 | +200.00% | 16 | 91 | 50.00% |
| CMG241004C00065000 | 2024-09-26 9:36AM EDT | 65.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 42 | 48.63% |
| CMG241004C00066000 | 2024-09-19 12:20PM EDT | 66.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 23 | 53.52% |
| CMG241004C00067000 | 2024-09-25 9:38AM EDT | 67.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 68 | 62.11% |
| CMG241004C00070000 | 2024-09-20 2:47PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 105 | 71.09% |
| CMG241004C00071000 | 2024-09-20 3:04PM EDT | 71.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 135 | 135 | 68.36% |
| CMG241004C00073000 | 2024-09-20 9:38AM EDT | 73.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 30 | 83.59% |
| CMG241004C00075000 | 2024-09-06 12:59PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 91.41% |
| CMG241004C00080000 | 2024-09-27 9:43AM EDT | 80.00 | 0.11 | 0.00 | 0.05 | +0.06 | +120.00% | 50 | 102 | 99.61% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG241004P00035000 | 2024-09-27 3:32PM EDT | 35.00 | 0.02 | 0.00 | 0.05 | -0.10 | -83.33% | 1 | 7 | 148.44% |
| CMG241004P00040000 | 2024-09-13 10:21AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 16 | 111.72% |
| CMG241004P00041000 | 2024-09-13 9:57AM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 22 | 104.69% |
| CMG241004P00042000 | 2024-09-27 11:43AM EDT | 42.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 2 | 47 | 98.44% |
| CMG241004P00043000 | 2024-09-13 1:10PM EDT | 43.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 80 | 86 | 91.41% |
| CMG241004P00044000 | 2024-09-20 3:02PM EDT | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 139 | 224 | 85.16% |
| CMG241004P00044500 | 2024-09-20 3:02PM EDT | 44.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 82.03% |
| CMG241004P00045000 | 2024-09-24 10:03AM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 361 | 78.91% |
| CMG241004P00045500 | 2024-09-20 1:25PM EDT | 45.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 58 | 58 | 75.78% |
| CMG241004P00046000 | 2024-09-24 10:36AM EDT | 46.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 145 | 72.66% |
| CMG241004P00047000 | 2024-09-23 10:42AM EDT | 47.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 759 | 66.41% |
| CMG241004P00048000 | 2024-09-27 1:52PM EDT | 48.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 8 | 140 | 60.16% |
| CMG241004P00049000 | 2024-09-27 3:32PM EDT | 49.00 | 0.05 | 0.00 | 0.15 | +0.03 | +150.00% | 1 | 33 | 64.45% |
| CMG241004P00050000 | 2024-09-27 12:46PM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 396 | 57.62% |
| CMG241004P00051000 | 2024-09-27 12:48PM EDT | 51.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 23 | 920 | 46.88% |
| CMG241004P00052000 | 2024-09-27 3:07PM EDT | 52.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 390 | 46.68% |
| CMG241004P00053000 | 2024-09-27 3:51PM EDT | 53.00 | 0.06 | 0.05 | 0.15 | +0.01 | +20.00% | 327 | 344 | 43.56% |
| CMG241004P00054000 | 2024-09-27 3:24PM EDT | 54.00 | 0.12 | 0.10 | 0.15 | +0.02 | +20.00% | 128 | 979 | 35.74% |
| CMG241004P00055000 | 2024-09-27 3:58PM EDT | 55.00 | 0.23 | 0.20 | 0.25 | +0.04 | +21.05% | 271 | 379 | 32.91% |
| CMG241004P00056000 | 2024-09-27 3:57PM EDT | 56.00 | 0.41 | 0.40 | 0.45 | +0.11 | +36.67% | 614 | 691 | 31.25% |
| CMG241004P00057000 | 2024-09-27 3:59PM EDT | 57.00 | 0.74 | 0.70 | 0.80 | +0.19 | +34.55% | 1,151 | 2,656 | 30.42% |
| CMG241004P00058000 | 2024-09-27 3:56PM EDT | 58.00 | 1.20 | 1.20 | 1.35 | +0.23 | +23.71% | 424 | 715 | 30.91% |
| CMG241004P00059000 | 2024-09-27 3:53PM EDT | 59.00 | 1.85 | 1.90 | 2.15 | +0.35 | +23.33% | 279 | 92 | 35.25% |
| CMG241004P00060000 | 2024-09-27 10:04AM EDT | 60.00 | 2.55 | 2.60 | 2.90 | +0.39 | +18.06% | 5 | 44 | 33.69% |
| CMG241004P00061000 | 2024-09-26 2:39PM EDT | 61.00 | 3.20 | 3.60 | 3.80 | +0.18 | +5.96% | 1 | 39 | 35.16% |
| CMG241004P00062000 | 2024-09-27 1:31PM EDT | 62.00 | 4.85 | 4.50 | 4.80 | +0.95 | +24.36% | 2 | 5 | 41.70% |
| CMG241004P00063000 | 2024-09-16 10:01AM EDT | 63.00 | 5.91 | 5.50 | 5.80 | 0.00 | - | - | 0 | 47.85% |
| CMG241004P00065000 | 2024-09-26 11:19AM EDT | 65.00 | 6.57 | 7.50 | 7.80 | 0.00 | - | 33 | 2 | 59.57% |
| CMG241004P00075000 | 2024-09-25 2:38PM EDT | 75.00 | 16.84 | 17.50 | 17.80 | 0.00 | - | 4 | 4 | 107.81% |
© 2024 Yahoo. All rights reserved.