UK markets close in 3 hours 43 minutes

Chipotle Mexican Grill, Inc. (CMG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
3,365.46+93.75 (+2.87%)
At close: 04:00PM EDT
3,427.00 +61.54 (+1.83%)
Pre-market: 07:41AM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMG240816C020000002024-05-29 2:14PM EDT2,000.001,109.100.000.000.00--20.00%
CMG240816C021500002024-06-03 2:05PM EDT2,150.00920.620.000.000.00-110.00%
CMG240816C025000002024-06-14 11:26AM EDT2,500.00782.300.000.000.00-110.00%
CMG240816C026000002024-06-14 11:36AM EDT2,600.00687.800.000.000.00--10.00%
CMG240816C027500002024-06-10 3:55PM EDT2,750.00441.500.000.000.00--20.00%
CMG240816C028000002024-06-10 2:09PM EDT2,800.00402.300.000.000.00-230.00%
CMG240816C029000002024-06-12 11:01AM EDT2,900.00319.410.000.000.00-150.00%
CMG240816C029500002024-06-13 2:49PM EDT2,950.00381.600.000.000.00-120.00%
CMG240816C030000002024-06-17 3:20PM EDT3,000.00457.500.000.000.00-7130.00%
CMG240816C030500002024-06-14 2:00PM EDT3,050.00309.660.000.000.00-10130.00%
CMG240816C031000002024-06-17 9:54AM EDT3,100.00334.810.000.000.00-1370.00%
CMG240816C031500002024-06-17 12:17PM EDT3,150.00324.100.000.000.00-3270.00%
CMG240816C032000002024-06-17 3:52PM EDT3,200.00302.000.000.000.00-12320.00%
CMG240816C032500002024-06-17 2:31PM EDT3,250.00275.000.000.000.00-6160.00%
CMG240816C033000002024-06-17 3:10PM EDT3,300.00240.000.000.000.00-49300.00%
CMG240816C033500002024-06-17 3:52PM EDT3,350.00213.500.000.000.00-23190.00%
CMG240816C034000002024-06-17 3:53PM EDT3,400.00185.000.000.000.00-46260.39%
CMG240816C034500002024-06-17 3:57PM EDT3,450.00160.000.000.000.00-8301.56%
CMG240816C035000002024-06-17 3:52PM EDT3,500.00143.650.000.000.00-741651.56%
CMG240816C035500002024-06-17 3:39PM EDT3,550.00127.000.000.000.00-5123.13%
CMG240816C036000002024-06-17 3:37PM EDT3,600.00110.100.000.000.00-26333.13%
CMG240816C036500002024-06-17 9:38AM EDT3,650.0069.100.000.000.00-1123.13%
CMG240816C037000002024-06-17 2:08PM EDT3,700.0081.900.000.000.00-3173.13%
CMG240816C037500002024-06-17 9:39AM EDT3,750.0052.000.000.000.00-11806.25%
CMG240816C038000002024-06-17 1:48PM EDT3,800.0060.000.000.000.00-6166.25%
CMG240816C038500002024-06-17 3:52PM EDT3,850.0054.500.000.000.00-166.25%
CMG240816C039000002024-06-13 3:21PM EDT3,900.0025.000.000.000.00-236.25%
CMG240816C039500002024-06-13 10:13AM EDT3,950.0023.700.000.000.00-116.25%
CMG240816C040000002024-06-17 3:52PM EDT4,000.0037.000.000.000.00-29466.25%
CMG240816C040500002024-06-17 10:25AM EDT4,050.0028.910.000.000.00-226.25%
CMG240816C042000002024-06-06 1:03PM EDT4,200.005.530.000.000.00--012.50%
CMG240816C042500002024-06-13 10:26AM EDT4,250.0010.280.000.000.00-2112.50%
CMG240816C043000002024-06-13 10:44AM EDT4,300.009.050.000.000.00-2612.50%
CMG240816C043500002024-06-17 10:29AM EDT4,350.0016.150.000.000.00-82112.50%
CMG240816C044000002024-06-17 1:46PM EDT4,400.0016.600.000.000.00-141712.50%
CMG240816C044500002024-06-17 3:33PM EDT4,450.0015.900.000.000.00-77312.50%
CMG240816C045000002024-06-17 3:02PM EDT4,500.0014.300.000.000.00-17419412.50%
CMG240816C045500002024-06-13 11:49AM EDT4,550.006.500.000.000.00-3312.50%
CMG240816C046000002024-06-17 3:50PM EDT4,600.0011.900.000.000.00-14414212.50%
CMG240816C046500002024-06-17 11:09AM EDT4,650.0010.500.000.000.00-1212.50%
CMG240816C047000002024-06-17 1:54PM EDT4,700.0010.650.000.000.00-4710112.50%
CMG240816C047500002024-06-17 10:38AM EDT4,750.008.000.000.000.00-121712.50%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMG240816P016000002024-06-17 9:32AM EDT1,600.000.320.000.000.00-15525.00%
CMG240816P016500002024-06-14 10:11AM EDT1,650.002.590.000.000.00-3425.00%
CMG240816P017000002024-06-06 12:50PM EDT1,700.000.560.000.000.00-1225.00%
CMG240816P020000002024-06-06 10:24AM EDT2,000.002.470.000.000.00--125.00%
CMG240816P020500002024-06-06 10:24AM EDT2,050.002.570.000.000.00--225.00%
CMG240816P021000002024-06-13 12:41PM EDT2,100.002.030.000.000.00-1325.00%
CMG240816P022000002024-06-10 12:25PM EDT2,200.002.900.000.000.00-1325.00%
CMG240816P022500002024-06-17 12:25PM EDT2,250.002.810.000.000.00-11912.50%
CMG240816P023000002024-06-14 9:31AM EDT2,300.005.200.000.000.00-11312.50%
CMG240816P023500002024-06-17 12:44PM EDT2,350.004.300.000.000.00-2412.50%
CMG240816P024000002024-06-04 1:33PM EDT2,400.008.500.000.000.00-4412.50%
CMG240816P024500002024-06-14 9:31AM EDT2,450.008.100.000.000.00-1712.50%
CMG240816P025000002024-06-14 10:31AM EDT2,500.009.080.000.000.00-114212.50%
CMG240816P025500002024-06-14 3:46PM EDT2,550.0010.300.000.000.00-11112.50%
CMG240816P026000002024-06-11 1:56PM EDT2,600.0016.600.000.000.00-71212.50%
CMG240816P026500002024-06-12 1:13PM EDT2,650.0016.100.000.000.00-2612.50%
CMG240816P027000002024-06-17 2:04PM EDT2,700.0014.600.000.000.00-13812.50%
CMG240816P027500002024-06-17 11:56AM EDT2,750.0017.930.000.000.00-4366.25%
CMG240816P028000002024-06-14 12:32PM EDT2,800.0028.300.000.000.00-2306.25%
CMG240816P028500002024-06-17 10:25AM EDT2,850.0026.380.000.000.00-1606.25%
CMG240816P029000002024-06-17 2:21PM EDT2,900.0030.300.000.000.00-4256.25%
CMG240816P029500002024-06-14 2:02PM EDT2,950.0050.480.000.000.00-10236.25%
CMG240816P030000002024-06-17 2:54PM EDT3,000.0046.080.000.000.00-10406.25%
CMG240816P030500002024-06-17 10:12AM EDT3,050.0057.070.000.000.00-1286.25%
CMG240816P031000002024-06-17 3:55PM EDT3,100.0066.370.000.000.00-4363.13%
CMG240816P031500002024-06-17 3:55PM EDT3,150.0081.100.000.000.00-1463.13%
CMG240816P032000002024-06-17 3:55PM EDT3,200.0096.750.000.000.00-23303.13%
CMG240816P032500002024-06-17 1:56PM EDT3,250.00114.550.000.000.00-241.56%
CMG240816P033000002024-06-17 12:10PM EDT3,300.00138.900.000.000.00-150.78%
CMG240816P034000002024-06-17 3:59PM EDT3,400.00182.300.000.000.00-11230.00%
CMG240816P047000002024-06-06 1:03PM EDT4,700.001,501.100.000.000.00--00.00%