Canada markets close in 4 hours 44 minutes

Chipotle Mexican Grill, Inc. (CMG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
3,271.74-155.87 (-4.55%)
As of 11:14AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMG241220C014600002024-05-20 12:14PM EDT1,460.001,827.522,008.002,025.600.00-10131.54%
CMG241220C015600002024-06-11 9:38AM EDT1,560.001,597.001,752.501,772.000.00--177.70%
CMG241220C015800002024-04-30 9:45AM EDT1,580.001,681.900.000.000.00--10.00%
CMG241220C016200002024-06-07 3:26PM EDT1,620.001,600.651,697.301,712.000.00-2275.25%
CMG241220C017000002024-04-29 9:43AM EDT1,700.001,541.201,443.001,461.500.00--10.00%
CMG241220C017400002024-04-29 9:43AM EDT1,740.001,503.101,404.801,423.200.00--10.00%
CMG241220C018400002024-06-05 11:55AM EDT1,840.001,356.181,486.901,502.700.00--267.01%
CMG241220C019400002024-05-20 1:02PM EDT1,940.001,346.261,546.001,563.800.00--298.29%
CMG241220C022000002024-06-20 10:58AM EDT2,200.001,154.251,144.101,161.40+123.15+11.94%1354.40%
CMG241220C023000002024-06-05 12:07PM EDT2,300.001,202.131,052.901,069.80+262.99+28.00%1551.70%
CMG241220C024000002024-06-05 12:00PM EDT2,400.00842.92960.80976.900.00-1350.20%
CMG241220C025000002024-06-12 11:47AM EDT2,500.00780.06875.60891.100.00-2248.16%
CMG241220C026000002024-05-16 12:43PM EDT2,600.00697.03784.00802.000.00--145.36%
CMG241220C027000002024-05-08 2:58PM EDT2,700.00646.90604.30619.600.00--227.12%
CMG241220C027700002024-05-30 2:14PM EDT2,770.00501.50650.00665.700.00-1242.39%
CMG241220C027800002024-04-30 11:45AM EDT2,780.00571.00476.60489.500.00-220.00%
CMG241220C027850002024-05-28 2:34PM EDT2,785.00527.50636.30651.700.00-1141.82%
CMG241220C028000002024-06-06 3:17PM EDT2,800.00573.30628.20642.500.00-31441.89%
CMG241220C028300002024-04-25 3:50PM EDT2,830.00510.60493.30505.800.00--625.18%
CMG241220C028350002024-04-29 9:39AM EDT2,835.00565.60443.60459.500.00--117.34%
CMG241220C028400002024-05-08 2:58PM EDT2,840.00539.60497.30512.000.00--227.33%
CMG241220C028450002024-04-26 3:41PM EDT2,845.00545.90483.20495.600.00-3325.37%
CMG241220C028500002024-06-06 12:53PM EDT2,850.00512.00590.00604.700.00--141.10%
CMG241220C028700002024-06-10 10:18AM EDT2,870.00463.00572.90589.500.00-2240.75%
CMG241220C028800002024-06-17 11:00AM EDT2,880.00626.04568.00582.700.00-1840.67%
CMG241220C029000002024-06-14 3:19PM EDT2,900.00536.27551.20567.800.00-101640.34%
CMG241220C029050002024-06-14 3:19PM EDT2,905.00532.30550.00564.700.00--1040.33%
CMG241220C029100002024-06-13 1:38PM EDT2,910.00507.82546.50560.300.00-1640.16%
CMG241220C029200002024-05-07 1:48PM EDT2,920.00495.37474.30490.000.00--131.98%
CMG241220C029300002024-04-25 12:57PM EDT2,930.00411.34423.00435.400.00--325.59%
CMG241220C029500002024-05-07 11:59AM EDT2,950.00465.48452.20468.000.00-2031.63%
CMG241220C029600002024-05-10 11:23AM EDT2,960.00495.00413.50430.000.00-2327.58%
CMG241220C029650002024-05-08 9:41AM EDT2,965.00469.380.000.000.00--50.00%
CMG241220C029700002024-05-08 9:41AM EDT2,970.00465.830.000.000.00--50.00%
CMG241220C029850002024-05-13 3:18PM EDT2,985.00446.28396.70413.300.00-5527.54%
CMG241220C029900002024-05-13 3:18PM EDT2,990.00442.86393.30410.000.00-5527.53%
CMG241220C030000002024-06-17 1:15PM EDT3,000.00568.49484.00499.000.00-3539.13%
CMG241220C030200002024-05-24 3:25PM EDT3,020.00379.20472.00486.400.00-1138.97%
CMG241220C030250002024-06-04 9:42AM EDT3,025.00331.04468.00483.200.00-11338.92%
CMG241220C030300002024-05-22 1:15PM EDT3,030.00377.24466.00478.000.00-51038.64%
CMG241220C030350002024-06-17 1:15PM EDT3,035.00541.90462.00476.700.00-3638.81%
CMG241220C031000002024-06-14 9:37AM EDT3,100.00404.22422.00436.000.00-11138.16%
CMG241220C032000002024-06-17 9:58AM EDT3,200.00412.00362.00375.500.00-481537.02%
CMG241220C033000002024-06-18 11:54AM EDT3,300.00414.80310.10324.000.00-63536.40%
CMG241220C034000002024-06-20 10:11AM EDT3,400.00280.00262.60277.50-91.20-24.57%102435.84%
CMG241220C035000002024-06-20 10:33AM EDT3,500.00238.50222.30236.50-81.50-25.47%61535.39%
CMG241220C036000002024-06-20 10:26AM EDT3,600.00203.70185.60198.80-58.85-22.41%24534.83%
CMG241220C037000002024-06-20 10:16AM EDT3,700.00177.60155.30168.00-40.50-18.57%63434.57%
CMG241220C038000002024-06-20 10:13AM EDT3,800.00158.50127.30142.00+13.65+9.42%22534.43%
CMG241220C039000002024-06-18 12:25PM EDT3,900.00171.06106.20120.000.00-31034.38%
CMG241220C040000002024-06-20 9:48AM EDT4,000.00139.0587.80102.50-12.75-8.40%19134.53%
CMG241220C041000002024-06-20 10:28AM EDT4,100.0085.7573.1087.50-36.35-29.77%51534.68%
CMG241220C042000002024-06-20 10:28AM EDT4,200.0072.7560.9075.90-10.25-12.35%411435.04%
CMG241220C043000002024-06-13 9:41AM EDT4,300.0032.5351.7066.000.00-17835.40%
CMG241220C044000002024-06-18 3:55PM EDT4,400.0074.2647.3057.300.00-4435.72%
CMG241220C045000002024-06-20 10:27AM EDT4,500.0053.0038.2048.20-11.53-17.87%736835.70%
CMG241220C046000002024-06-17 3:37PM EDT4,600.0040.0534.0043.400.00-44036.34%
CMG241220C047000002024-06-20 10:00AM EDT4,700.0040.3528.0041.40-9.05-18.32%432537.48%
CMG241220C048000002024-06-20 10:17AM EDT4,800.0034.4329.5034.00-10.06-22.61%745437.19%
PutsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMG241220P014600002024-06-18 12:36PM EDT1,460.002.550.004.800.00-12453.27%
CMG241220P014800002024-06-13 12:35PM EDT1,480.002.650.004.800.00-3252.44%
CMG241220P015000002024-05-17 1:19PM EDT1,500.002.261.103.400.00-21049.19%
CMG241220P015200002024-06-03 1:20PM EDT1,520.002.840.004.800.00-2250.82%
CMG241220P015400002024-06-03 1:20PM EDT1,540.002.900.006.500.00-3252.36%
CMG241220P015800002024-04-23 11:23AM EDT1,580.005.950.000.000.00--112.50%
CMG241220P016000002024-06-18 1:36PM EDT1,600.001.950.907.000.00-1150.54%
CMG241220P016200002024-04-30 11:53AM EDT1,620.002.740.055.700.00-1148.18%
CMG241220P016400002024-05-30 2:15PM EDT1,640.004.640.057.400.00-1249.40%
CMG241220P016600002024-04-30 12:55PM EDT1,660.002.980.056.100.00-9147.16%
CMG241220P016800002024-04-29 1:20PM EDT1,680.003.400.156.500.00-20246.87%
CMG241220P017000002024-06-17 12:26PM EDT1,700.002.190.108.000.00-1147.69%
CMG241220P017400002024-05-07 10:52AM EDT1,740.004.170.607.400.00--345.59%
CMG241220P017800002024-06-13 12:38PM EDT1,780.004.420.609.100.00-4445.69%
CMG241220P018000002024-05-21 10:44AM EDT1,800.003.000.809.400.00-1245.20%
CMG241220P018200002024-04-22 10:38AM EDT1,820.0014.300.000.000.00--012.50%
CMG241220P018400002024-05-29 3:21PM EDT1,840.004.701.4010.000.00-2344.21%
CMG241220P018600002024-04-22 2:33PM EDT1,860.0015.880.000.000.00--012.50%
CMG241220P018800002024-05-28 9:30AM EDT1,880.006.002.3010.800.00-1143.36%
CMG241220P019000002024-05-10 1:50PM EDT1,900.005.503.408.100.00-6640.53%
CMG241220P019800002024-06-18 3:42PM EDT1,980.007.074.4012.200.00-1340.73%
CMG241220P020000002024-06-18 3:42PM EDT2,000.007.724.9012.600.00-1640.28%
CMG241220P021000002024-06-18 2:23PM EDT2,100.008.758.0015.500.00-1538.40%
CMG241220P022000002024-06-18 2:23PM EDT2,200.0012.2511.9019.600.00-23036.82%
CMG241220P023000002024-06-20 10:24AM EDT2,300.0020.0016.8022.00+3.38+20.34%42834.32%
CMG241220P024000002024-06-18 9:45AM EDT2,400.0020.5023.0030.300.00-13433.59%
CMG241220P025000002024-06-17 2:02PM EDT2,500.0027.5030.9040.800.00-112832.82%
CMG241220P026000002024-06-18 12:21PM EDT2,600.0034.0042.8052.100.00-21931.66%
CMG241220P027000002024-06-17 2:55PM EDT2,700.0048.7555.8068.200.00-23130.90%
CMG241220P027700002024-05-03 2:24PM EDT2,770.0089.6078.0088.000.00-11331.37%
CMG241220P027750002024-06-14 12:27PM EDT2,775.0072.4771.8081.800.00--230.19%
CMG241220P027800002024-05-16 12:48PM EDT2,780.0079.6665.1073.000.00--228.59%
CMG241220P027900002024-05-24 10:57AM EDT2,790.0082.6672.5085.500.00-2330.17%
CMG241220P027950002024-05-03 2:16PM EDT2,795.0095.6584.6094.000.00-1131.26%
CMG241220P028000002024-06-18 12:21PM EDT2,800.0056.3575.2085.000.00-11729.68%
CMG241220P028100002024-05-06 3:27PM EDT2,810.0091.7083.1092.300.00-8930.39%
CMG241220P028200002024-06-07 1:47PM EDT2,820.0084.0078.2092.000.00-11229.93%
CMG241220P028300002024-05-08 2:50PM EDT2,830.0091.6087.0094.900.00-1329.94%
CMG241220P028450002024-05-02 12:14PM EDT2,845.00119.8397.20107.200.00--631.09%
CMG241220P028500002024-06-06 9:35AM EDT2,850.0091.5088.4098.400.00-1229.62%
CMG241220P028750002024-05-20 11:39AM EDT2,875.0088.2071.7080.700.00-1426.01%
CMG241220P028800002024-06-03 11:54AM EDT2,880.00131.4096.00106.000.00-1129.43%
CMG241220P029000002024-06-18 10:31AM EDT2,900.0075.00100.30110.300.00-11329.16%
CMG241220P029050002024-05-07 1:44PM EDT2,905.00111.1097.10105.300.00--128.26%
CMG241220P029200002024-05-29 2:55PM EDT2,920.00136.15104.20117.300.00-1029.24%
CMG241220P029250002024-05-28 3:56PM EDT2,925.00118.54106.00118.900.00-1229.23%
CMG241220P029500002024-06-13 9:31AM EDT2,950.00120.00113.40126.000.00-11229.05%
CMG241220P029600002024-06-18 3:17PM EDT2,960.0094.12116.00128.900.00-82828.98%
CMG241220P029800002024-05-30 2:15PM EDT2,980.00150.28122.00135.200.00-1228.87%
CMG241220P029900002024-06-18 12:16PM EDT2,990.0092.65126.00137.500.00-31128.70%
CMG241220P029950002024-06-18 11:06AM EDT2,995.0098.50126.00139.400.00-101128.71%
CMG241220P030000002024-06-20 10:06AM EDT3,000.00115.00128.10140.90+12.05+11.70%47428.67%
CMG241220P030050002024-06-18 12:16PM EDT3,005.0095.92130.00142.400.00-3528.62%
CMG241220P030100002024-06-17 9:31AM EDT3,010.00114.80132.00144.600.00-1128.66%
CMG241220P030150002024-06-07 11:21AM EDT3,015.00136.00134.00146.600.00-1128.67%
CMG241220P030200002024-06-07 3:38PM EDT3,020.00150.00134.90147.900.00-101028.60%
CMG241220P030250002024-05-10 11:27AM EDT3,025.00131.00145.90155.400.00--129.27%
CMG241220P030300002024-06-07 3:52PM EDT3,030.00155.40138.00151.000.00-1128.50%
CMG241220P030350002024-06-07 11:21AM EDT3,035.00142.45140.00152.600.00-1328.46%
CMG241220P031000002024-06-20 10:37AM EDT3,100.00174.00164.00176.30+50.00+40.32%22228.09%
CMG241220P032000002024-06-20 10:46AM EDT3,200.00208.00207.40217.10+49.50+31.23%11227.48%
CMG241220P033000002024-06-18 11:42AM EDT3,300.00242.50254.20266.40+48.17+24.79%1927.13%
CMG241220P034000002024-06-18 1:10PM EDT3,400.00234.82307.30319.900.00-31326.57%
CMG241220P035000002024-05-20 12:14PM EDT3,500.00358.90286.40304.000.00-1417.28%
CMG241220P036000002024-06-17 2:40PM EDT3,600.00356.69428.00445.300.00-2225.48%
CMG241220P037000002024-06-05 12:24PM EDT3,700.00569.13499.40518.000.00-4425.10%
CMG241220P039000002024-05-01 9:33AM EDT3,900.00753.600.000.000.00--00.00%
CMG241220P042000002024-05-07 11:59AM EDT4,200.001,006.17981.00998.000.00-2034.08%