UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
79.81 +1.36 (+1.73%) GOLD FUTURES
2,330.40 -18.70 (-0.80%) DOW
38,749.98 +160.82 (+0.42%) Bitcoin GBP
52,187.98 -190.18 (-0.36%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:53PM EDT. Market open.
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG260618C01540000 | 2024-06-04 12:16PM EDT | 1,540.00 | 1,707.00 | 2,004.00 | 2,020.00 | 0.00 | - | 1 | 1 | 60.98% |
| CMG260618C02300000 | 2024-05-31 11:36AM EDT | 2,300.00 | 1,124.60 | 1,390.00 | 1,406.00 | 0.00 | - | 1 | 1 | 48.69% |
| CMG260618C02700000 | 2024-06-10 1:00PM EDT | 2,700.00 | 924.00 | 1,110.00 | 1,128.00 | 0.00 | - | - | 5 | 44.50% |
| CMG260618C02800000 | 2024-06-14 3:44PM EDT | 2,800.00 | 962.00 | 1,046.00 | 1,063.80 | 0.00 | - | 10 | 0 | 43.61% |
| CMG260618C03125000 | 2024-05-24 1:40PM EDT | 3,125.00 | 698.19 | 854.00 | 871.80 | 0.00 | - | 25 | 25 | 41.17% |
| CMG260618C03130000 | 2024-05-24 1:40PM EDT | 3,130.00 | 695.81 | 850.00 | 870.00 | 0.00 | - | 25 | 25 | 41.19% |
| CMG260618C03150000 | 2024-06-12 3:09PM EDT | 3,150.00 | 687.14 | 840.00 | 857.80 | 0.00 | - | 40 | 80 | 40.99% |
| CMG260618C03155000 | 2024-06-12 3:09PM EDT | 3,155.00 | 685.00 | 838.00 | 856.00 | 0.00 | - | 40 | 80 | 41.01% |
| CMG260618C03200000 | 2024-06-07 9:37AM EDT | 3,200.00 | 707.00 | 814.00 | 832.00 | 0.00 | - | 2 | 4 | 40.73% |
| CMG260618C03220000 | 2024-06-11 1:32PM EDT | 3,220.00 | 602.00 | 802.00 | 820.00 | 0.00 | - | - | 1 | 40.53% |
| CMG260618C03225000 | 2024-06-07 9:49AM EDT | 3,225.00 | 700.00 | 800.00 | 818.00 | 0.00 | - | 1 | 1 | 40.53% |
| CMG260618C03400000 | 2024-06-17 12:18PM EDT | 3,400.00 | 717.50 | 710.00 | 730.00 | +87.50 | +13.89% | 10 | 11 | 39.53% |
| CMG260618C03500000 | 2024-06-13 10:54AM EDT | 3,500.00 | 580.26 | 664.00 | 684.00 | 0.00 | - | 2 | 0 | 39.07% |
| CMG260618C03800000 | 2024-06-03 2:05PM EDT | 3,800.00 | 347.22 | 534.00 | 553.90 | 0.00 | - | 8 | 8 | 37.54% |
| CMG260618C04600000 | 2024-06-03 11:38AM EDT | 4,600.00 | 164.50 | 286.00 | 304.00 | 0.00 | - | 1 | 1 | 34.74% |
| CMG260618C04700000 | 2024-06-03 11:38AM EDT | 4,700.00 | 146.50 | 262.00 | 282.00 | 0.00 | - | 1 | 2 | 34.53% |
| CMG260618C04800000 | 2024-06-12 1:08PM EDT | 4,800.00 | 169.00 | 242.00 | 260.00 | 0.00 | - | 1 | 4 | 34.25% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG260618P01600000 | 2024-06-07 3:11PM EDT | 1,600.00 | 27.00 | 20.00 | 28.00 | 0.00 | - | 1 | 1 | 33.77% |
| CMG260618P01820000 | 2024-05-24 10:11AM EDT | 1,820.00 | 46.50 | 36.00 | 44.00 | 0.00 | - | 1 | 1 | 31.95% |
| CMG260618P02000000 | 2024-06-11 10:13AM EDT | 2,000.00 | 74.00 | 55.10 | 62.00 | 0.00 | - | - | 1 | 30.63% |
| CMG260618P02200000 | 2024-06-13 12:37PM EDT | 2,200.00 | 97.24 | 82.50 | 89.00 | 0.00 | - | 1 | 1 | 29.39% |
| CMG260618P02700000 | 2024-06-03 11:34AM EDT | 2,700.00 | 239.45 | 186.00 | 198.00 | 0.00 | - | 1 | 1 | 26.89% |
| CMG260618P03280000 | 2024-05-21 2:24PM EDT | 3,280.00 | 445.05 | 388.00 | 406.00 | 0.00 | - | - | 14 | 24.01% |
| CMG260618P03300000 | 2024-05-21 2:24PM EDT | 3,300.00 | 453.20 | 396.00 | 416.00 | 0.00 | - | - | 14 | 23.97% |
© 2024 Yahoo. All rights reserved.