Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG260618C02300000 | 2024-05-31 11:36AM EDT | 2,300.00 | 1,124.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG260618C02700000 | 2024-06-10 1:00PM EDT | 2,700.00 | 924.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| CMG260618C02800000 | 2024-06-14 3:44PM EDT | 2,800.00 | 962.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CMG260618C03125000 | 2024-05-24 1:40PM EDT | 3,125.00 | 698.19 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 0.00% |
| CMG260618C03130000 | 2024-05-24 1:40PM EDT | 3,130.00 | 695.81 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 0.00% |
| CMG260618C03150000 | 2024-06-12 3:09PM EDT | 3,150.00 | 687.14 | 0.00 | 0.00 | 0.00 | - | 40 | 80 | 0.00% |
| CMG260618C03155000 | 2024-06-12 3:09PM EDT | 3,155.00 | 685.00 | 0.00 | 0.00 | 0.00 | - | 40 | 80 | 0.00% |
| CMG260618C03200000 | 2024-06-07 9:37AM EDT | 3,200.00 | 707.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CMG260618C03220000 | 2024-06-11 1:32PM EDT | 3,220.00 | 602.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG260618C03225000 | 2024-06-07 9:49AM EDT | 3,225.00 | 700.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG260618C03400000 | 2024-06-17 12:18PM EDT | 3,400.00 | 717.50 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.20% |
| CMG260618C03500000 | 2024-06-13 10:54AM EDT | 3,500.00 | 580.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| CMG260618C03800000 | 2024-06-03 2:05PM EDT | 3,800.00 | 347.22 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 1.56% |
| CMG260618C04600000 | 2024-06-03 11:38AM EDT | 4,600.00 | 164.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| CMG260618C04700000 | 2024-06-03 11:38AM EDT | 4,700.00 | 146.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| CMG260618C04800000 | 2024-06-12 1:08PM EDT | 4,800.00 | 169.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
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 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| CMG260618P01820000 | 2024-05-24 10:11AM EDT | 1,820.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| CMG260618P02000000 | 2024-06-11 10:13AM EDT | 2,000.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| CMG260618P02200000 | 2024-06-13 12:37PM EDT | 2,200.00 | 97.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| CMG260618P02700000 | 2024-06-03 11:34AM EDT | 2,700.00 | 239.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| CMG260618P03280000 | 2024-05-21 2:24PM EDT | 3,280.00 | 445.05 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.39% |
| CMG260618P03300000 | 2024-05-21 2:24PM EDT | 3,300.00 | 453.20 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.39% |
© 2024 Yahoo. All rights reserved.