UK markets close in 18 minutes

Chipotle Mexican Grill, Inc. (CMG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
3,280.81-146.80 (-4.28%)
As of 11:11AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMG240705C028500002024-06-13 9:50AM EDT2,850.00432.82424.70441.500.00-404047.40%
CMG240705C029000002024-05-29 2:47PM EDT2,900.00215.00378.70394.700.00--145.83%
CMG240705C029900002024-06-03 11:32AM EDT2,990.00130.95295.40310.800.00-1041.57%
CMG240705C030000002024-06-17 10:03AM EDT3,000.00353.00286.50301.700.00-21041.13%
CMG240705C030050002024-06-11 1:11PM EDT3,005.00137.60282.00298.000.00--141.45%
CMG240705C030100002024-06-20 10:17AM EDT3,010.00326.70275.30294.00-132.55-28.86%14141.54%
CMG240705C030350002024-06-04 2:53PM EDT3,035.00116.80255.70271.600.00-2140.39%
CMG240705C030400002024-06-06 12:44PM EDT3,040.00177.70252.00265.800.00-1239.38%
CMG240705C030450002024-06-04 9:32AM EDT3,045.00117.70244.60261.000.00-1338.94%
CMG240705C030500002024-06-04 11:16AM EDT3,050.0095.00242.90260.500.00-2840.90%
CMG240705C030550002024-05-29 1:37PM EDT3,055.00106.05237.10254.000.00--339.51%
CMG240705C030600002024-06-13 1:09PM EDT3,060.00216.00234.00248.400.00-101338.62%
CMG240705C030650002024-06-05 10:59AM EDT3,065.00115.00230.90244.700.00-3338.76%
CMG240705C030700002024-06-04 9:37AM EDT3,070.00103.00224.00240.000.00-1238.35%
CMG240705C030750002024-06-13 1:40PM EDT3,075.00189.65220.10236.200.00-11238.40%
CMG240705C030800002024-06-18 12:00PM EDT3,080.00374.88216.00232.400.00-21238.44%
CMG240705C030850002024-06-18 12:00PM EDT3,085.00370.33212.00228.300.00-2338.31%
CMG240705C030950002024-06-12 10:54AM EDT3,095.0097.00205.90221.400.00--038.66%
CMG240705C031000002024-06-17 3:08PM EDT3,100.00298.00201.90216.900.00-11338.29%
CMG240705C031050002024-06-20 10:31AM EDT3,105.00219.00198.60213.60+96.00+78.05%2238.49%
CMG240705C031100002024-06-12 11:40AM EDT3,110.00124.30194.10208.600.00-5637.87%
CMG240705C031200002024-06-13 9:52AM EDT3,120.00199.45187.00199.500.00-1737.05%
CMG240705C031300002024-06-10 1:27PM EDT3,130.0092.18179.40195.400.00-1238.44%
CMG240705C031350002024-06-13 9:38AM EDT3,135.00135.00174.00189.900.00-1237.57%
CMG240705C031400002024-06-13 9:52AM EDT3,140.00183.45172.10184.700.00-1136.83%
CMG240705C031450002024-06-10 1:32PM EDT3,145.0084.00167.40181.700.00--237.04%
CMG240705C031500002024-06-17 3:40PM EDT3,150.00261.00164.20178.100.00-11736.98%
CMG240705C031600002024-06-14 3:59PM EDT3,160.00157.40156.30172.300.00-5337.39%
CMG240705C031700002024-06-20 9:53AM EDT3,170.00252.00151.10165.10-10.10-3.85%1337.16%
CMG240705C031750002024-06-20 10:27AM EDT3,175.00165.00148.00160.50-34.00-17.09%1736.62%
CMG240705C031800002024-06-17 10:07AM EDT3,180.00200.50144.40158.400.00-4437.07%
CMG240705C031900002024-06-18 1:34PM EDT3,190.00295.25138.40152.200.00-5937.13%
CMG240705C031950002024-06-12 3:18PM EDT3,195.0076.50134.70148.900.00--1037.06%
CMG240705C032000002024-06-18 11:34AM EDT3,200.00260.00132.00145.800.00-59537.05%
CMG240705C032050002024-06-13 9:50AM EDT3,205.00121.50128.80142.700.00-1137.02%
CMG240705C032100002024-06-17 2:02PM EDT3,210.00198.50128.40139.700.00-1237.02%
CMG240705C032150002024-06-13 9:31AM EDT3,215.0066.30122.90136.200.00-1136.82%
CMG240705C032200002024-06-18 9:39AM EDT3,220.00222.36120.00134.200.00-2237.17%
CMG240705C032250002024-06-18 10:23AM EDT3,225.00231.10118.00130.800.00-1136.97%
CMG240705C032300002024-06-18 10:23AM EDT3,230.00227.10114.50128.200.00-1137.06%
CMG240705C032350002024-06-13 3:54PM EDT3,235.00105.09111.60125.200.00-1136.99%
CMG240705C032400002024-06-17 3:05PM EDT3,240.00176.00108.00123.200.00-1237.27%
CMG240705C032450002024-06-17 10:19AM EDT3,245.00129.00106.50120.00-19.00-12.84%2537.10%
CMG240705C032500002024-06-20 10:30AM EDT3,250.00118.47103.90117.40-100.83-45.98%13037.13%
CMG240705C032550002024-06-18 3:55PM EDT3,255.00215.50101.40114.600.00-6837.07%
CMG240705C032600002024-06-18 10:41AM EDT3,260.00211.0097.60113.000.00-152337.44%
CMG240705C032650002024-06-20 10:40AM EDT3,265.00103.0096.50110.60-38.36-27.14%11137.50%
CMG240705C032800002024-06-20 10:47AM EDT3,280.00101.8287.70101.70-88.98-46.64%8936.97%
CMG240705C033000002024-06-20 10:23AM EDT3,300.00110.0084.0093.10-81.10-42.44%57237.27%
CMG240705C033400002024-06-18 10:28AM EDT3,340.00145.1064.6077.300.00-11137.70%
CMG240705C033500002024-06-20 10:42AM EDT3,350.0070.0061.2073.60-102.45-59.41%212737.77%
CMG240705C033600002024-06-20 10:52AM EDT3,360.0065.9059.4069.20-88.10-57.21%23837.52%
CMG240705C033800002024-06-20 10:02AM EDT3,380.0099.5053.6063.10-35.50-26.30%5337.88%
CMG240705C034000002024-06-20 10:24AM EDT3,400.0061.0047.5057.10-69.70-53.33%211538.08%
CMG240705C034200002024-06-20 9:44AM EDT3,420.0061.5043.1052.30-52.50-46.05%31938.58%
CMG240705C034400002024-06-20 10:45AM EDT3,440.0047.3539.1047.40-59.60-55.73%4538.85%
CMG240705C034500002024-06-20 10:45AM EDT3,450.0044.8536.3045.80-66.95-59.88%6939.28%
CMG240705C034600002024-06-18 3:36PM EDT3,460.0080.6035.9045.00-17.40-17.76%12140.03%
CMG240705C034800002024-06-20 9:34AM EDT3,480.0073.6032.0039.80-28.86-28.17%4639.84%
CMG240705C035000002024-06-20 10:34AM EDT3,500.0033.0029.1036.50-48.00-59.26%1110740.33%
CMG240705C035200002024-06-20 10:21AM EDT3,520.0036.0028.0035.00-40.46-52.92%51241.57%
CMG240705C035500002024-06-20 10:36AM EDT3,550.0027.6222.5030.20-37.38-57.51%61741.95%
CMG240705C035600002024-06-20 10:36AM EDT3,560.0025.3921.2029.10-33.76-57.08%2142.26%
CMG240705C035800002024-06-20 10:36AM EDT3,580.0023.5919.1027.30-26.07-52.50%1643.04%
CMG240705C036000002024-06-20 10:50AM EDT3,600.0022.0021.0025.70-39.00-63.93%1412543.84%
CMG240705C036400002024-06-20 9:47AM EDT3,640.0040.5015.5023.30-0.55-1.34%12245.69%
CMG240705C036600002024-06-20 10:50AM EDT3,660.0017.0514.7021.20-23.95-58.41%1845.92%
CMG240705C036800002024-06-20 10:27AM EDT3,680.0017.4011.7020.10-20.20-53.72%22246.72%
CMG240705C037000002024-06-20 10:28AM EDT3,700.0016.0015.0019.10-19.00-54.29%76947.52%
CMG240705C037200002024-06-18 10:14AM EDT3,720.0024.5811.7018.200.00-1248.34%
CMG240705C037800002024-06-20 10:02AM EDT3,780.0022.008.7016.50+5.95+37.07%1251.27%
CMG240705C038000002024-06-20 9:52AM EDT3,800.0013.0010.0016.10-11.60-47.15%42452.31%
CMG240705C038200002024-06-20 10:21AM EDT3,820.0015.008.4015.10+2.35+18.58%2252.80%
CMG240705C038600002024-06-18 12:29PM EDT3,860.0020.067.0014.200.00-5751.04%
CMG240705C039000002024-06-18 11:10AM EDT3,900.0014.005.1013.200.00-313451.82%
CMG240705C039600002024-06-17 2:10PM EDT3,960.008.235.7011.400.00-1154.56%
CMG240705C040000002024-06-20 10:29AM EDT4,000.007.774.9010.90-5.23-40.23%91555.95%
CMG240705C040600002024-06-05 2:19PM EDT4,060.004.102.5510.100.00--156.82%
CMG240705C042500002024-06-10 11:12AM EDT4,250.001.470.659.200.00--163.67%
CMG240705C045000002024-06-20 10:28AM EDT4,500.003.430.055.90-1.67-32.75%3769.56%
Putsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMG240705P020000002024-06-18 9:32AM EDT2,000.001.500.050.500.00-22082.67%
CMG240705P021000002024-06-18 11:07AM EDT2,100.000.220.052.800.00-4789.60%
CMG240705P021500002024-06-14 1:51PM EDT2,150.000.500.054.500.00--390.66%
CMG240705P021800002024-06-05 2:46PM EDT2,180.000.670.054.500.00--388.00%
CMG240705P022400002024-05-31 12:45PM EDT2,240.002.230.054.400.00-1182.52%
CMG240705P023000002024-06-14 2:50PM EDT2,300.000.500.051.600.00-12368.29%
CMG240705P023400002024-06-20 9:39AM EDT2,340.000.900.054.20-0.93-50.82%21273.61%
CMG240705P023500002024-06-20 9:42AM EDT2,350.000.600.500.75-1.16-65.91%21862.52%
CMG240705P023600002024-06-10 11:54AM EDT2,360.002.130.054.100.00-3071.73%
CMG240705P023700002024-06-10 11:54AM EDT2,370.001.700.054.300.00-2071.38%
CMG240705P023800002024-06-10 11:54AM EDT2,380.002.130.054.300.00-1170.56%
CMG240705P023900002024-06-10 11:54AM EDT2,390.002.140.054.300.00-1069.75%
CMG240705P024800002024-06-06 3:25PM EDT2,480.002.180.054.500.00--162.95%
CMG240705P025000002024-06-20 10:50AM EDT2,500.001.830.054.30+1.36+289.36%2160.96%
CMG240705P025300002024-06-06 3:25PM EDT2,530.002.430.054.400.00--158.81%
CMG240705P025500002024-05-30 12:05PM EDT2,550.001.830.054.400.00-2157.25%
CMG240705P025600002024-06-14 10:38AM EDT2,560.002.370.054.700.00-2557.03%
CMG240705P025700002024-05-30 11:56AM EDT2,570.001.950.054.500.00-2155.88%
CMG240705P025800002024-05-30 12:00PM EDT2,580.002.150.054.800.00-2155.64%
CMG240705P025900002024-06-03 10:36AM EDT2,590.003.450.054.500.00-22354.34%
CMG240705P026000002024-06-20 10:50AM EDT2,600.002.130.053.50-0.27-11.07%5851.66%
CMG240705P026100002024-06-20 10:47AM EDT2,610.002.160.054.60-0.48-18.05%2652.97%
CMG240705P026200002024-05-30 12:05PM EDT2,620.002.420.054.700.00-4252.37%
CMG240705P026300002024-05-30 11:56AM EDT2,630.002.660.054.900.00-21451.94%
CMG240705P026400002024-05-28 10:29AM EDT2,640.002.370.055.300.00-4251.79%
CMG240705P026500002024-06-14 3:42PM EDT2,650.002.320.054.100.00-12754.73%
CMG240705P026600002024-05-30 12:03PM EDT2,660.002.890.054.100.00-4253.91%
CMG240705P026700002024-05-30 12:04PM EDT2,670.003.120.103.800.00-2152.41%
CMG240705P026800002024-05-30 12:04PM EDT2,680.003.390.303.800.00-2151.60%
CMG240705P026900002024-05-28 11:27AM EDT2,690.002.960.055.300.00-11553.92%
CMG240705P027000002024-06-20 10:47AM EDT2,700.002.710.804.00+1.39+1,985.72%26650.44%
CMG240705P027100002024-06-20 10:47AM EDT2,710.002.970.055.50-0.23-7.23%2252.61%
CMG240705P027400002024-06-06 1:14PM EDT2,740.002.200.055.900.00-2350.77%
CMG240705P027500002024-06-17 1:17PM EDT2,750.002.120.056.500.00-2250.90%
CMG240705P027600002024-05-28 10:35AM EDT2,760.003.920.054.800.00-2147.17%
CMG240705P027800002024-06-07 2:14PM EDT2,780.003.050.955.300.00-1146.41%
CMG240705P027900002024-06-10 10:42AM EDT2,790.004.351.006.500.00--247.48%
CMG240705P028000002024-06-20 10:38AM EDT2,800.003.702.056.40+0.70+23.33%51846.48%
CMG240705P028100002024-06-06 12:37PM EDT2,810.003.801.355.700.00-2144.57%
CMG240705P028300002024-06-18 1:23PM EDT2,830.002.951.506.100.00-25343.49%
CMG240705P028400002024-06-18 1:23PM EDT2,840.003.051.556.400.00-21243.08%
CMG240705P028500002024-06-18 1:24PM EDT2,850.003.051.656.600.00-51142.51%
CMG240705P028700002024-06-17 9:32AM EDT2,870.003.403.607.200.00-11841.59%
CMG240705P028800002024-06-10 10:42AM EDT2,880.009.003.008.800.00--142.63%
CMG240705P028900002024-06-14 11:34AM EDT2,890.006.313.609.000.00-1241.97%
CMG240705P029000002024-06-18 3:54PM EDT2,900.003.905.2010.200.00-51542.34%
CMG240705P029100002024-06-17 11:50AM EDT2,910.004.004.7010.000.00-505241.23%
CMG240705P029300002024-06-13 9:49AM EDT2,930.005.605.1010.900.00-1140.28%
CMG240705P029400002024-06-13 9:49AM EDT2,940.006.056.8010.300.00-1138.79%
CMG240705P029500002024-06-13 9:38AM EDT2,950.008.207.3011.000.00-1538.53%
CMG240705P029800002024-06-18 2:17PM EDT2,980.005.009.3015.000.00-3939.02%
CMG240705P029900002024-06-13 12:44PM EDT2,990.009.7210.1014.900.00-5637.96%
CMG240705P030000002024-06-20 10:08AM EDT3,000.007.4011.1017.00+1.65+28.70%46938.50%
CMG240705P030050002024-06-18 11:17AM EDT3,005.006.5911.3016.800.00-3437.86%
CMG240705P030100002024-06-17 11:10AM EDT3,010.007.2011.7017.300.00-101037.70%
CMG240705P030200002024-06-06 1:02PM EDT3,020.0021.0510.4018.800.00-6737.69%
CMG240705P030250002024-06-17 3:23PM EDT3,025.007.0011.3019.400.00-1237.57%
CMG240705P030300002024-06-05 2:11PM EDT3,030.0028.9411.7020.000.00-1137.43%
CMG240705P030350002024-06-14 11:34AM EDT3,035.0015.0312.7021.000.00--137.53%
CMG240705P030400002024-06-13 11:15AM EDT3,040.0013.9213.2021.300.00-1137.19%
CMG240705P030450002024-06-13 9:47AM EDT3,045.0013.5016.7022.300.00-1937.26%
CMG240705P030500002024-06-20 10:28AM EDT3,050.0018.2017.2023.30+2.05+12.69%2937.31%
CMG240705P030550002024-06-14 2:28PM EDT3,055.0017.1017.9024.100.00--437.23%
CMG240705P030600002024-06-17 2:13PM EDT3,060.009.3418.7024.800.00-1137.08%
CMG240705P030650002024-06-20 10:27AM EDT3,065.0019.6019.5025.40-48.92-71.40%2136.86%
CMG240705P030700002024-06-04 11:09AM EDT3,070.0072.8420.0026.500.00-1136.91%
CMG240705P030750002024-06-11 3:08PM EDT3,075.0048.7418.5027.300.00-1736.78%
CMG240705P030850002024-06-07 11:11AM EDT3,085.0032.0020.3029.900.00-1237.00%
CMG240705P030950002024-06-12 11:47AM EDT3,095.0039.9525.0031.200.00-5736.49%
CMG240705P031000002024-06-20 10:54AM EDT3,100.0030.0026.0032.50+17.97+149.38%711236.55%
CMG240705P031050002024-06-12 11:47AM EDT3,105.0043.3926.6033.300.00-5536.34%
CMG240705P031150002024-06-20 10:14AM EDT3,115.0019.6628.2037.60-5.74-22.60%11037.17%
CMG240705P031200002024-06-17 9:38AM EDT3,120.0018.0029.7037.200.00-1136.37%
CMG240705P031250002024-06-14 3:59PM EDT3,125.0025.6030.0039.700.00-2936.89%
CMG240705P031300002024-06-17 9:38AM EDT3,130.0015.5031.0041.000.00-1936.84%
CMG240705P031350002024-06-14 12:29PM EDT3,135.0036.1332.9042.200.00-21236.74%
CMG240705P031400002024-06-07 1:24PM EDT3,140.0032.9034.5043.80-13.93-29.75%1536.80%
CMG240705P031450002024-06-05 2:45PM EDT3,145.0061.0036.5045.000.00-2336.66%
CMG240705P031500002024-06-17 11:56AM EDT3,150.0035.4537.1046.40+15.35+76.37%2536.60%
CMG240705P031550002024-06-14 3:40PM EDT3,155.0034.6539.3047.900.00-2536.57%
CMG240705P031600002024-06-20 10:41AM EDT3,160.0043.0540.7049.40-30.65-41.59%2136.53%
CMG240705P031650002024-06-17 3:14PM EDT3,165.0020.3042.1051.000.00-1236.51%
CMG240705P031700002024-06-20 10:50AM EDT3,170.0042.1044.1052.60+26.50+169.87%21136.47%
CMG240705P031800002024-06-20 10:08AM EDT3,180.0027.2546.8056.00+5.24+23.81%1336.44%
CMG240705P031850002024-06-13 1:17PM EDT3,185.0050.8548.2057.600.00-2236.36%
CMG240705P031900002024-06-10 12:44PM EDT3,190.0087.3647.2056.600.00-2035.24%
CMG240705P031950002024-06-18 11:47AM EDT3,195.0020.3052.2061.500.00-2236.44%
CMG240705P032000002024-06-20 10:34AM EDT3,200.0055.0054.3063.30+32.28+142.08%211836.40%
CMG240705P032300002024-06-07 1:47PM EDT3,230.0090.0064.0076.100.00-2136.59%
CMG240705P032350002024-06-17 1:43PM EDT3,235.0034.0567.5077.500.00-1336.29%
CMG240705P032400002024-06-20 9:59AM EDT3,240.0070.1070.7080.30+40.52+136.98%6236.50%
CMG240705P032500002024-06-20 10:41AM EDT3,250.0077.4575.5087.00+47.85+161.66%11937.29%
CMG240705P032550002024-06-20 9:36AM EDT3,255.0040.2077.3087.00-37.40-48.20%3336.42%
CMG240705P032600002024-06-20 9:36AM EDT3,260.0036.7079.2092.10+1.87+5.37%1337.41%
CMG240705P032650002024-06-20 10:39AM EDT3,265.0089.0081.9091.60+50.98+134.09%1236.34%
CMG240705P032800002024-06-20 10:51AM EDT3,280.0095.2090.50100.50+58.40+158.70%3236.84%
CMG240705P033000002024-06-18 3:55PM EDT3,300.0048.10100.80114.300.00-989938.01%
CMG240705P034200002024-06-18 11:16AM EDT3,420.0096.06179.90195.900.00-4440.37%