Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
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% |
| CMG250321C01690000 | 2024-06-14 10:43AM EDT | 1,690.00 | 1,644.30 | 1,664.90 | 1,681.50 | 0.00 | - | - | 1 | 67.97% |
| CMG250321C01800000 | 2024-05-20 1:39PM EDT | 1,800.00 | 1,490.33 | 1,708.00 | 1,727.90 | 0.00 | - | - | 2 | 92.06% |
| CMG250321C02050000 | 2024-05-24 3:28PM EDT | 2,050.00 | 1,219.58 | 1,334.30 | 1,359.10 | 0.00 | - | 2 | 2 | 58.13% |
| CMG250321C02400000 | 2024-06-12 2:50PM EDT | 2,400.00 | 917.60 | 1,022.20 | 1,040.80 | 0.00 | - | - | 1 | 49.91% |
| CMG250321C02550000 | 2024-05-29 11:26AM EDT | 2,550.00 | 732.93 | 907.10 | 922.00 | 0.00 | - | 1 | 1 | 47.62% |
| CMG250321C02650000 | 2024-06-14 11:54AM EDT | 2,650.00 | 797.00 | 820.80 | 839.40 | 0.00 | - | - | 1 | 45.45% |
| CMG250321C02700000 | 2024-06-12 2:10PM EDT | 2,700.00 | 678.50 | 788.40 | 805.70 | 0.00 | - | - | 1 | 45.17% |
| CMG250321C02850000 | 2024-05-17 3:37PM EDT | 2,850.00 | 599.70 | 656.00 | 673.90 | 0.00 | - | 1 | 1 | 40.70% |
| CMG250321C02900000 | 2024-06-14 10:43AM EDT | 2,900.00 | 613.40 | 638.00 | 650.60 | 0.00 | - | - | 1 | 41.25% |
| CMG250321C03000000 | 2024-05-29 10:37AM EDT | 3,000.00 | 426.90 | 578.00 | 592.10 | 0.00 | - | - | 1 | 40.86% |
| CMG250321C03150000 | 2024-06-13 10:59AM EDT | 3,150.00 | 452.15 | 480.00 | 497.30 | 0.00 | - | 1 | 2 | 39.04% |
| CMG250321C03200000 | 2024-06-18 11:05AM EDT | 3,200.00 | 550.00 | 452.90 | 466.90 | 0.00 | - | 1 | 3 | 38.41% |
| CMG250321C03250000 | 2024-06-17 12:19PM EDT | 3,250.00 | 476.80 | 430.00 | 448.00 | 0.00 | - | 1 | 3 | 38.74% |
| CMG250321C03300000 | 2024-06-17 11:02AM EDT | 3,300.00 | 467.00 | 404.00 | 419.10 | +35.99 | +8.35% | 2 | 8 | 38.10% |
| CMG250321C03350000 | 2024-06-20 10:12AM EDT | 3,350.00 | 416.10 | 374.20 | 391.80 | -62.90 | -13.13% | 2 | 7 | 37.52% |
| CMG250321C03450000 | 2024-06-14 9:35AM EDT | 3,450.00 | 315.00 | 326.00 | 347.20 | 0.00 | - | 1 | 2 | 37.03% |
| CMG250321C03700000 | 2024-06-13 11:17AM EDT | 3,700.00 | 206.63 | 231.00 | 248.30 | 0.00 | - | 1 | 2 | 35.61% |
| CMG250321C03850000 | 2024-06-17 12:00PM EDT | 3,850.00 | 201.70 | 182.10 | 198.10 | 0.00 | - | 5 | 7 | 34.69% |
| CMG250321C03950000 | 2024-06-20 9:51AM EDT | 3,950.00 | 207.00 | 156.10 | 171.90 | +95.00 | +84.82% | 1 | 1 | 34.39% |
| CMG250321C04000000 | 2024-06-05 12:41PM EDT | 4,000.00 | 86.00 | 144.40 | 160.00 | 0.00 | - | 1 | 2 | 34.26% |
| CMG250321C04100000 | 2024-06-20 9:50AM EDT | 4,100.00 | 171.60 | 124.90 | 139.90 | -11.10 | -6.08% | 10 | 10 | 34.19% |
| CMG250321C04300000 | 2024-06-03 10:21AM EDT | 4,300.00 | 37.50 | 90.00 | 104.90 | 0.00 | - | 1 | 12 | 33.88% |
| CMG250321C04400000 | 2024-06-17 2:55PM EDT | 4,400.00 | 93.00 | 76.00 | 92.00 | 0.00 | - | 1 | 83 | 33.94% |
| CMG250321C04500000 | 2024-06-18 1:09PM EDT | 4,500.00 | 106.37 | 65.00 | 77.90 | 0.00 | - | 2 | 19 | 33.61% |
| CMG250321C04600000 | 2024-06-18 9:32AM EDT | 4,600.00 | 71.80 | 56.00 | 70.00 | 0.00 | - | 1 | 19 | 33.94% |
| CMG250321C04700000 | 2024-06-05 12:25PM EDT | 4,700.00 | 20.80 | 47.50 | 62.00 | 0.00 | - | 1 | 18 | 34.11% |
| CMG250321C04800000 | 2024-06-20 10:24AM EDT | 4,800.00 | 52.00 | 42.50 | 56.30 | -18.27 | -26.00% | 11 | 122 | 34.50% |
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 | 0.80 | 6.30 | 0.00 | - | 2 | 2 | 41.34% |
| CMG250321P01800000 | 2024-06-17 10:09AM EDT | 1,800.00 | 8.87 | 5.70 | 14.20 | 0.00 | - | 1 | 15 | 39.90% |
| CMG250321P01910000 | 2024-06-10 10:52AM EDT | 1,910.00 | 14.90 | 9.60 | 17.90 | 0.00 | - | - | 5 | 38.18% |
| CMG250321P01920000 | 2024-05-08 12:47PM EDT | 1,920.00 | 13.90 | 10.00 | 17.10 | 0.00 | - | - | 2 | 37.51% |
| CMG250321P01940000 | 2024-06-05 2:48PM EDT | 1,940.00 | 14.80 | 10.80 | 19.20 | 0.00 | - | 1 | 1 | 37.79% |
| CMG250321P02000000 | 2024-06-18 10:04AM EDT | 2,000.00 | 14.00 | 13.60 | 21.90 | 0.00 | - | 10 | 15 | 36.96% |
| CMG250321P02200000 | 2024-06-20 10:40AM EDT | 2,200.00 | 29.30 | 25.00 | 34.10 | +4.30 | +17.20% | 2 | 2 | 34.48% |
| CMG250321P02350000 | 2024-06-13 1:10PM EDT | 2,350.00 | 40.28 | 35.00 | 49.90 | 0.00 | - | 1 | 185 | 33.35% |
| CMG250321P02450000 | 2024-06-14 3:38PM EDT | 2,450.00 | 51.28 | 46.00 | 61.60 | 0.00 | - | 52 | 66 | 32.32% |
| CMG250321P02550000 | 2024-05-29 3:11PM EDT | 2,550.00 | 77.00 | 60.00 | 75.60 | 0.00 | - | - | 2 | 31.32% |
| CMG250321P02600000 | 2024-05-16 11:22AM EDT | 2,600.00 | 79.00 | 68.60 | 75.00 | 0.00 | - | 1 | 1 | 29.57% |
| CMG250321P02700000 | 2024-06-17 1:54PM EDT | 2,700.00 | 77.00 | 86.00 | 101.90 | 0.00 | - | 2 | 3 | 29.90% |
| CMG250321P02800000 | 2024-06-13 10:33AM EDT | 2,800.00 | 110.00 | 110.00 | 123.60 | 0.00 | - | 1 | 92 | 29.01% |
| CMG250321P02850000 | 2024-06-03 11:33AM EDT | 2,850.00 | 159.10 | 122.20 | 136.90 | 0.00 | - | 10 | 10 | 28.70% |
| CMG250321P02900000 | 2024-06-06 10:58AM EDT | 2,900.00 | 146.58 | 136.00 | 150.30 | 0.00 | - | 1 | 2 | 28.29% |
| CMG250321P02950000 | 2024-06-14 3:38PM EDT | 2,950.00 | 154.92 | 150.90 | 167.00 | 0.00 | - | 26 | 33 | 28.11% |
| CMG250321P03000000 | 2024-06-18 12:14PM EDT | 3,000.00 | 135.00 | 168.70 | 183.60 | 0.00 | - | 2 | 6 | 27.81% |
| CMG250321P03050000 | 2024-05-30 12:27PM EDT | 3,050.00 | 225.89 | 186.10 | 199.70 | 0.00 | - | 1 | 1 | 27.35% |
| CMG250321P03150000 | 2024-06-05 3:50PM EDT | 3,150.00 | 247.59 | 222.00 | 240.40 | 0.00 | - | - | 1 | 26.91% |
| CMG250321P03200000 | 2024-06-20 9:58AM EDT | 3,200.00 | 220.85 | 243.30 | 258.50 | +13.28 | +6.40% | 6 | 9 | 26.31% |
| CMG250321P03300000 | 2024-06-13 12:34PM EDT | 3,300.00 | 296.00 | 288.00 | 305.30 | +8.91 | +3.10% | 4 | 2 | 25.74% |
| CMG250321P03400000 | 2024-06-17 11:03AM EDT | 3,400.00 | 308.60 | 340.20 | 358.30 | 0.00 | - | 1 | 2 | 25.26% |
| CMG250321P03450000 | 2024-06-18 12:14PM EDT | 3,450.00 | 299.00 | 364.80 | 381.70 | 0.00 | - | 1 | 1 | 24.57% |
| CMG250321P03500000 | 2024-06-03 10:25AM EDT | 3,500.00 | 488.00 | 393.50 | 412.00 | 0.00 | - | 1 | 1 | 24.37% |
| CMG250321P04100000 | 2024-06-05 3:55PM EDT | 4,100.00 | 955.23 | 840.00 | 856.60 | 0.00 | - | - | 0 | 20.37% |
| CMG250321P04200000 | 2024-06-05 3:55PM EDT | 4,200.00 | 1,054.78 | 928.00 | 944.30 | 0.00 | - | - | 0 | 19.34% |
© 2024 Yahoo. All rights reserved.