Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG250321C01630000 | 2024-05-13 9:30AM EDT | 1,630.00 | 1,698.40 | 1,610.00 | 1,628.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250321C01800000 | 2024-05-20 1:39PM EDT | 1,800.00 | 1,490.33 | 1,552.20 | 1,572.00 | 0.00 | - | - | 2 | 62.46% |
| CMG250321C02050000 | 2024-05-24 3:28PM EDT | 2,050.00 | 1,219.58 | 1,322.00 | 1,340.00 | 0.00 | - | 2 | 2 | 55.22% |
| CMG250321C02400000 | 2024-06-12 2:50PM EDT | 2,400.00 | 917.60 | 1,012.00 | 1,030.00 | 0.00 | - | - | 1 | 48.29% |
| CMG250321C02550000 | 2024-05-29 11:26AM EDT | 2,550.00 | 732.93 | 886.00 | 903.70 | 0.00 | - | 1 | 1 | 45.20% |
| CMG250321C02700000 | 2024-06-12 2:10PM EDT | 2,700.00 | 678.50 | 766.00 | 783.60 | 0.00 | - | - | 1 | 42.52% |
| CMG250321C02850000 | 2024-05-17 3:37PM EDT | 2,850.00 | 599.70 | 656.00 | 673.90 | 0.00 | - | 1 | 1 | 40.52% |
| CMG250321C03000000 | 2024-05-29 10:37AM EDT | 3,000.00 | 426.90 | 554.00 | 572.00 | 0.00 | - | - | 1 | 38.74% |
| CMG250321C03150000 | 2024-06-13 10:59AM EDT | 3,150.00 | 452.15 | 460.00 | 478.00 | 0.00 | - | 1 | 2 | 37.08% |
| CMG250321C03200000 | 2024-06-13 11:17AM EDT | 3,200.00 | 427.13 | 432.00 | 450.00 | 0.00 | - | 1 | 3 | 36.69% |
| CMG250321C03250000 | 2024-06-14 12:48PM EDT | 3,250.00 | 396.00 | 404.00 | 420.90 | +31.44 | +8.62% | 2 | 1 | 36.12% |
| CMG250321C03300000 | 2024-06-13 12:25PM EDT | 3,300.00 | 369.71 | 378.00 | 394.00 | 0.00 | - | 1 | 6 | 35.67% |
| CMG250321C03350000 | 2024-06-12 12:58PM EDT | 3,350.00 | 285.75 | 352.00 | 370.00 | 0.00 | - | 1 | 4 | 35.40% |
| CMG250321C03450000 | 2024-05-21 10:11AM EDT | 3,450.00 | 315.00 | 304.00 | 321.60 | +55.40 | +21.34% | 1 | 1 | 34.58% |
| CMG250321C03700000 | 2024-06-13 11:17AM EDT | 3,700.00 | 206.63 | 206.20 | 220.10 | 0.00 | - | 1 | 2 | 32.83% |
| CMG250321C03850000 | 2024-06-13 9:45AM EDT | 3,850.00 | 148.88 | 164.10 | 177.40 | 0.00 | - | 5 | 5 | 32.49% |
| CMG250321C03950000 | 2024-05-15 9:32AM EDT | 3,950.00 | 112.00 | 133.00 | 148.00 | 0.00 | - | - | 1 | 31.79% |
| CMG250321C04000000 | 2024-06-05 12:41PM EDT | 4,000.00 | 86.00 | 127.00 | 142.00 | 0.00 | - | 1 | 2 | 32.21% |
| CMG250321C04100000 | 2024-06-06 11:12AM EDT | 4,100.00 | 77.90 | 107.00 | 122.00 | 0.00 | - | - | 1 | 32.04% |
| CMG250321C04300000 | 2024-06-03 10:21AM EDT | 4,300.00 | 37.50 | 78.00 | 88.00 | 0.00 | - | 1 | 12 | 31.59% |
| CMG250321C04400000 | 2024-06-14 1:19PM EDT | 4,400.00 | 66.27 | 65.00 | 72.20 | +4.65 | +7.55% | 10 | 87 | 31.09% |
| CMG250321C04500000 | 2024-06-14 12:28PM EDT | 4,500.00 | 53.01 | 54.00 | 63.00 | -1.14 | -2.11% | 12 | 11 | 31.26% |
| CMG250321C04600000 | 2024-06-05 3:58PM EDT | 4,600.00 | 29.50 | 45.00 | 53.10 | 0.00 | - | 1 | 20 | 31.11% |
| CMG250321C04700000 | 2024-06-05 12:25PM EDT | 4,700.00 | 20.80 | 38.00 | 45.70 | 0.00 | - | 1 | 18 | 31.16% |
| CMG250321C04800000 | 2024-06-14 1:19PM EDT | 4,800.00 | 34.83 | 31.00 | 41.00 | +0.83 | +2.44% | 22 | 123 | 31.54% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG250321P01580000 | 2024-05-29 1:31PM EDT | 1,580.00 | 4.00 | 0.50 | 8.70 | 0.00 | - | 2 | 2 | 43.11% |
| CMG250321P01800000 | 2024-06-03 11:49AM EDT | 1,800.00 | 10.00 | 5.00 | 12.90 | 0.00 | - | 1 | 15 | 38.79% |
| CMG250321P01910000 | 2024-06-10 10:52AM EDT | 1,910.00 | 14.90 | 8.20 | 16.20 | 0.00 | - | - | 5 | 37.04% |
| CMG250321P01920000 | 2024-05-08 12:47PM EDT | 1,920.00 | 13.90 | 10.00 | 17.10 | 0.00 | - | - | 2 | 37.13% |
| CMG250321P01940000 | 2024-06-05 2:48PM EDT | 1,940.00 | 14.80 | 9.30 | 17.30 | 0.00 | - | 1 | 1 | 36.60% |
| CMG250321P02000000 | 2024-05-29 2:02PM EDT | 2,000.00 | 17.31 | 12.00 | 19.80 | 0.00 | - | 2 | 1 | 35.79% |
| CMG250321P02200000 | 2024-06-03 3:17PM EDT | 2,200.00 | 33.24 | 23.00 | 31.10 | 0.00 | - | 2 | 2 | 33.32% |
| CMG250321P02350000 | 2024-06-13 1:10PM EDT | 2,350.00 | 40.28 | 35.10 | 44.00 | 0.00 | - | 1 | 185 | 31.78% |
| CMG250321P02450000 | 2024-06-14 3:38PM EDT | 2,450.00 | 51.28 | 47.20 | 55.00 | +0.68 | +1.34% | 52 | 16 | 30.80% |
| CMG250321P02550000 | 2024-05-29 3:11PM EDT | 2,550.00 | 77.00 | 60.20 | 68.00 | 0.00 | - | - | 2 | 29.80% |
| CMG250321P02600000 | 2024-05-16 11:22AM EDT | 2,600.00 | 79.00 | 68.60 | 75.00 | 0.00 | - | 1 | 1 | 29.25% |
| CMG250321P02700000 | 2024-06-13 11:19AM EDT | 2,700.00 | 87.45 | 84.00 | 93.00 | 0.00 | - | 1 | 1 | 28.42% |
| CMG250321P02800000 | 2024-06-13 10:33AM EDT | 2,800.00 | 110.00 | 105.60 | 117.00 | 0.00 | - | 1 | 92 | 27.92% |
| CMG250321P02850000 | 2024-06-03 11:33AM EDT | 2,850.00 | 159.10 | 117.60 | 130.00 | 0.00 | - | 10 | 10 | 27.61% |
| CMG250321P02900000 | 2024-06-06 10:58AM EDT | 2,900.00 | 146.58 | 128.40 | 142.90 | 0.00 | - | 1 | 2 | 27.17% |
| CMG250321P02950000 | 2024-06-14 3:38PM EDT | 2,950.00 | 154.92 | 145.50 | 157.00 | +1.67 | +1.09% | 26 | 8 | 26.76% |
| CMG250321P03000000 | 2024-05-23 2:31PM EDT | 3,000.00 | 189.55 | 161.30 | 173.00 | 0.00 | - | 2 | 4 | 26.44% |
| CMG250321P03050000 | 2024-05-30 12:27PM EDT | 3,050.00 | 225.89 | 174.10 | 191.20 | 0.00 | - | 1 | 1 | 26.21% |
| CMG250321P03150000 | 2024-06-05 3:50PM EDT | 3,150.00 | 247.59 | 214.80 | 227.90 | 0.00 | - | - | 1 | 25.44% |
| CMG250321P03200000 | 2024-06-13 11:19AM EDT | 3,200.00 | 240.38 | 235.80 | 249.30 | 0.00 | - | 1 | 1 | 25.16% |
| CMG250321P03300000 | 2024-06-13 12:34PM EDT | 3,300.00 | 287.09 | 276.00 | 294.00 | 0.00 | - | 1 | 2 | 24.41% |
| CMG250321P03400000 | 2024-05-17 11:24AM EDT | 3,400.00 | 375.00 | 326.00 | 344.00 | 0.00 | - | 2 | 2 | 23.66% |
| CMG250321P03450000 | 2024-05-17 11:22AM EDT | 3,450.00 | 405.00 | 354.00 | 371.40 | 0.00 | - | 1 | 1 | 23.31% |
| CMG250321P03500000 | 2024-06-03 10:25AM EDT | 3,500.00 | 488.00 | 382.40 | 400.00 | 0.00 | - | 1 | 1 | 22.94% |
| CMG250321P04100000 | 2024-06-05 3:55PM EDT | 4,100.00 | 955.23 | 834.00 | 852.00 | 0.00 | - | - | 0 | 18.89% |
| CMG250321P04200000 | 2024-06-05 3:55PM EDT | 4,200.00 | 1,054.78 | 924.00 | 943.00 | 0.00 | - | - | 0 | 18.25% |
© 2024 Yahoo. All rights reserved.