Canada markets closed

Chipotle Mexican Grill, Inc. (CMG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
3,271.71+6.45 (+0.20%)
At close: 04:00PM EDT
3,284.00 +12.29 (+0.38%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMarch 21, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMG250321C016300002024-05-13 9:30AM EDT1,630.001,698.401,610.001,628.000.00-100.00%
CMG250321C018000002024-05-20 1:39PM EDT1,800.001,490.331,552.201,572.000.00--262.46%
CMG250321C020500002024-05-24 3:28PM EDT2,050.001,219.581,322.001,340.000.00-2255.22%
CMG250321C024000002024-06-12 2:50PM EDT2,400.00917.601,012.001,030.000.00--148.29%
CMG250321C025500002024-05-29 11:26AM EDT2,550.00732.93886.00903.700.00-1145.20%
CMG250321C027000002024-06-12 2:10PM EDT2,700.00678.50766.00783.600.00--142.52%
CMG250321C028500002024-05-17 3:37PM EDT2,850.00599.70656.00673.900.00-1140.52%
CMG250321C030000002024-05-29 10:37AM EDT3,000.00426.90554.00572.000.00--138.74%
CMG250321C031500002024-06-13 10:59AM EDT3,150.00452.15460.00478.000.00-1237.08%
CMG250321C032000002024-06-13 11:17AM EDT3,200.00427.13432.00450.000.00-1336.69%
CMG250321C032500002024-06-14 12:48PM EDT3,250.00396.00404.00420.90+31.44+8.62%2136.12%
CMG250321C033000002024-06-13 12:25PM EDT3,300.00369.71378.00394.000.00-1635.67%
CMG250321C033500002024-06-12 12:58PM EDT3,350.00285.75352.00370.000.00-1435.40%
CMG250321C034500002024-05-21 10:11AM EDT3,450.00315.00304.00321.60+55.40+21.34%1134.58%
CMG250321C037000002024-06-13 11:17AM EDT3,700.00206.63206.20220.100.00-1232.83%
CMG250321C038500002024-06-13 9:45AM EDT3,850.00148.88164.10177.400.00-5532.49%
CMG250321C039500002024-05-15 9:32AM EDT3,950.00112.00133.00148.000.00--131.79%
CMG250321C040000002024-06-05 12:41PM EDT4,000.0086.00127.00142.000.00-1232.21%
CMG250321C041000002024-06-06 11:12AM EDT4,100.0077.90107.00122.000.00--132.04%
CMG250321C043000002024-06-03 10:21AM EDT4,300.0037.5078.0088.000.00-11231.59%
CMG250321C044000002024-06-14 1:19PM EDT4,400.0066.2765.0072.20+4.65+7.55%108731.09%
CMG250321C045000002024-06-14 12:28PM EDT4,500.0053.0154.0063.00-1.14-2.11%121131.26%
CMG250321C046000002024-06-05 3:58PM EDT4,600.0029.5045.0053.100.00-12031.11%
CMG250321C047000002024-06-05 12:25PM EDT4,700.0020.8038.0045.700.00-11831.16%
CMG250321C048000002024-06-14 1:19PM EDT4,800.0034.8331.0041.00+0.83+2.44%2212331.54%
PutsforMarch 21, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMG250321P015800002024-05-29 1:31PM EDT1,580.004.000.508.700.00-2243.11%
CMG250321P018000002024-06-03 11:49AM EDT1,800.0010.005.0012.900.00-11538.79%
CMG250321P019100002024-06-10 10:52AM EDT1,910.0014.908.2016.200.00--537.04%
CMG250321P019200002024-05-08 12:47PM EDT1,920.0013.9010.0017.100.00--237.13%
CMG250321P019400002024-06-05 2:48PM EDT1,940.0014.809.3017.300.00-1136.60%
CMG250321P020000002024-05-29 2:02PM EDT2,000.0017.3112.0019.800.00-2135.79%
CMG250321P022000002024-06-03 3:17PM EDT2,200.0033.2423.0031.100.00-2233.32%
CMG250321P023500002024-06-13 1:10PM EDT2,350.0040.2835.1044.000.00-118531.78%
CMG250321P024500002024-06-14 3:38PM EDT2,450.0051.2847.2055.00+0.68+1.34%521630.80%
CMG250321P025500002024-05-29 3:11PM EDT2,550.0077.0060.2068.000.00--229.80%
CMG250321P026000002024-05-16 11:22AM EDT2,600.0079.0068.6075.000.00-1129.25%
CMG250321P027000002024-06-13 11:19AM EDT2,700.0087.4584.0093.000.00-1128.42%
CMG250321P028000002024-06-13 10:33AM EDT2,800.00110.00105.60117.000.00-19227.92%
CMG250321P028500002024-06-03 11:33AM EDT2,850.00159.10117.60130.000.00-101027.61%
CMG250321P029000002024-06-06 10:58AM EDT2,900.00146.58128.40142.900.00-1227.17%
CMG250321P029500002024-06-14 3:38PM EDT2,950.00154.92145.50157.00+1.67+1.09%26826.76%
CMG250321P030000002024-05-23 2:31PM EDT3,000.00189.55161.30173.000.00-2426.44%
CMG250321P030500002024-05-30 12:27PM EDT3,050.00225.89174.10191.200.00-1126.21%
CMG250321P031500002024-06-05 3:50PM EDT3,150.00247.59214.80227.900.00--125.44%
CMG250321P032000002024-06-13 11:19AM EDT3,200.00240.38235.80249.300.00-1125.16%
CMG250321P033000002024-06-13 12:34PM EDT3,300.00287.09276.00294.000.00-1224.41%
CMG250321P034000002024-05-17 11:24AM EDT3,400.00375.00326.00344.000.00-2223.66%
CMG250321P034500002024-05-17 11:22AM EDT3,450.00405.00354.00371.400.00-1123.31%
CMG250321P035000002024-06-03 10:25AM EDT3,500.00488.00382.40400.000.00-1122.94%
CMG250321P041000002024-06-05 3:55PM EDT4,100.00955.23834.00852.000.00--018.89%
CMG250321P042000002024-06-05 3:55PM EDT4,200.001,054.78924.00943.000.00--018.25%