Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:54AM EDT. Market open.
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG261218C01560000 | 2024-06-07 12:45PM EDT | 1,560.00 | 1,876.00 | 1,942.00 | 1,956.00 | 0.00 | - | 6 | 6 | 58.42% |
| CMG261218C02400000 | 2024-06-07 12:45PM EDT | 2,400.00 | 1,248.00 | 1,302.00 | 1,320.00 | 0.00 | - | 6 | 7 | 46.58% |
| CMG261218C02830000 | 2024-06-10 12:14PM EDT | 2,830.00 | 938.83 | 1,038.00 | 1,058.00 | 0.00 | - | - | 5 | 43.32% |
| CMG261218C02930000 | 2024-06-17 2:00PM EDT | 2,930.00 | 1,063.90 | 982.00 | 1,002.00 | 0.00 | - | 10 | 10 | 42.65% |
| CMG261218C03085000 | 2024-06-11 12:39PM EDT | 3,085.00 | 755.00 | 902.00 | 922.00 | 0.00 | - | - | 1 | 41.84% |
| CMG261218C03095000 | 2024-06-13 9:38AM EDT | 3,095.00 | 830.00 | 906.00 | 924.00 | 0.00 | - | 4 | 4 | 42.15% |
| CMG261218C03130000 | 2024-06-04 9:32AM EDT | 3,130.00 | 734.43 | 878.00 | 896.00 | 0.00 | - | 2 | 2 | 41.42% |
| CMG261218C03150000 | 2024-06-05 2:02PM EDT | 3,150.00 | 758.65 | 868.00 | 886.00 | 0.00 | - | 2 | 3 | 41.31% |
| CMG261218C03200000 | 2024-06-18 9:32AM EDT | 3,200.00 | 944.50 | 844.00 | 864.00 | 0.00 | - | 8 | 11 | 41.18% |
| CMG261218C03210000 | 2024-06-03 3:07PM EDT | 3,210.00 | 664.55 | 840.00 | 858.00 | 0.00 | - | 100 | 50 | 41.07% |
| CMG261218C03225000 | 2024-06-03 10:33AM EDT | 3,225.00 | 664.00 | 832.00 | 850.00 | 0.00 | - | 50 | 47 | 40.95% |
| CMG261218C03230000 | 2024-06-14 11:46AM EDT | 3,230.00 | 802.00 | 836.00 | 856.00 | 0.00 | - | 1 | 21 | 41.36% |
| CMG261218C03250000 | 2024-06-14 2:05PM EDT | 3,250.00 | 794.60 | 822.00 | 842.00 | 0.00 | - | 3 | 42 | 41.03% |
| CMG261218C03270000 | 2024-05-29 2:56PM EDT | 3,270.00 | 659.38 | 810.00 | 830.00 | 0.00 | - | - | 2 | 40.80% |
| CMG261218C03300000 | 2024-06-18 9:32AM EDT | 3,300.00 | 894.50 | 806.00 | 824.00 | 0.00 | - | 29 | 19 | 41.06% |
| CMG261218C03400000 | 2024-06-18 10:02AM EDT | 3,400.00 | 836.47 | 750.00 | 768.00 | 0.00 | - | 89 | 26 | 40.06% |
| CMG261218C03500000 | 2024-06-18 3:33PM EDT | 3,500.00 | 823.45 | 706.00 | 726.00 | 0.00 | - | 1 | 12 | 39.69% |
| CMG261218C03550000 | 2024-06-13 9:30AM EDT | 3,550.00 | 603.06 | 686.00 | 704.00 | 0.00 | - | 20 | 32 | 39.42% |
| CMG261218C03600000 | 2024-06-13 9:30AM EDT | 3,600.00 | 583.44 | 666.00 | 684.00 | 0.00 | - | 10 | 22 | 39.24% |
| CMG261218C03650000 | 2024-06-18 12:30PM EDT | 3,650.00 | 759.00 | 644.00 | 664.00 | 0.00 | - | 3 | 2 | 39.04% |
| CMG261218C03750000 | 2024-06-18 9:43AM EDT | 3,750.00 | 676.73 | 606.00 | 624.00 | 0.00 | - | 2 | 19 | 38.58% |
| CMG261218C03800000 | 2024-06-18 12:43PM EDT | 3,800.00 | 698.50 | 588.00 | 608.00 | 0.00 | - | 5 | 3 | 38.52% |
| CMG261218C04000000 | 2024-06-18 1:20PM EDT | 4,000.00 | 625.58 | 516.00 | 534.00 | 0.00 | - | 8 | 8 | 37.63% |
| CMG261218C04800000 | 2024-06-18 11:35AM EDT | 4,800.00 | 353.55 | 294.00 | 312.00 | 0.00 | - | 2 | 6 | 35.03% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG261218P01580000 | 2024-05-30 9:58AM EDT | 1,580.00 | 46.00 | 37.50 | 50.00 | 0.00 | - | 1 | 1 | 34.35% |
| CMG261218P01600000 | 2024-06-03 12:38PM EDT | 1,600.00 | 42.00 | 38.00 | 52.00 | 0.00 | - | 2 | 6 | 34.19% |
| CMG261218P01700000 | 2024-06-18 9:57AM EDT | 1,700.00 | 44.75 | 48.00 | 60.00 | 0.00 | - | 1 | 4 | 33.01% |
| CMG261218P01800000 | 2024-06-06 2:14PM EDT | 1,800.00 | 61.00 | 58.00 | 72.50 | 0.00 | - | - | 1 | 32.37% |
| CMG261218P02000000 | 2024-06-17 10:27AM EDT | 2,000.00 | 81.89 | 85.00 | 95.00 | 0.00 | - | 1 | 0 | 30.33% |
| CMG261218P02200000 | 2024-06-17 10:27AM EDT | 2,200.00 | 113.39 | 116.00 | 134.00 | 0.00 | - | 1 | 1 | 29.45% |
| CMG261218P02300000 | 2024-06-17 10:28AM EDT | 2,300.00 | 132.80 | 140.00 | 158.00 | 0.00 | - | 1 | 2 | 29.11% |
| CMG261218P02400000 | 2024-06-17 12:43PM EDT | 2,400.00 | 153.26 | 162.00 | 180.00 | 0.00 | - | 3 | 2 | 28.44% |
| CMG261218P02500000 | 2024-06-18 3:10PM EDT | 2,500.00 | 171.00 | 188.00 | 206.00 | 0.00 | - | 3 | 3 | 27.91% |
| CMG261218P02600000 | 2024-06-18 12:56PM EDT | 2,600.00 | 189.35 | 218.00 | 236.00 | 0.00 | - | 3 | 6 | 27.50% |
| CMG261218P02700000 | 2024-06-17 9:46AM EDT | 2,700.00 | 232.00 | 248.00 | 264.00 | 0.00 | - | 1 | 2 | 26.81% |
| CMG261218P02775000 | 2024-06-17 10:35AM EDT | 2,775.00 | 253.45 | 274.00 | 292.00 | 0.00 | - | 10 | 0 | 26.63% |
| CMG261218P02780000 | 2024-06-13 3:26PM EDT | 2,780.00 | 273.57 | 276.00 | 294.00 | 0.00 | - | 10 | 0 | 26.62% |
| CMG261218P02785000 | 2024-06-07 9:56AM EDT | 2,785.00 | 271.03 | 274.00 | 294.00 | 0.00 | - | 10 | 0 | 26.50% |
| CMG261218P02790000 | 2024-06-06 10:29AM EDT | 2,790.00 | 279.75 | 278.00 | 298.00 | 0.00 | - | - | 0 | 26.60% |
| CMG261218P02795000 | 2024-06-05 9:40AM EDT | 2,795.00 | 300.50 | 280.00 | 300.00 | 0.00 | - | 10 | 0 | 26.59% |
| CMG261218P02800000 | 2024-06-11 10:07AM EDT | 2,800.00 | 307.20 | 280.10 | 300.00 | 0.00 | - | 10 | 0 | 26.47% |
| CMG261218P02805000 | 2024-06-11 10:07AM EDT | 2,805.00 | 308.80 | 282.00 | 302.00 | 0.00 | - | - | 10 | 26.46% |
| CMG261218P02835000 | 2024-06-17 10:25AM EDT | 2,835.00 | 272.02 | 296.00 | 314.00 | 0.00 | - | 20 | 0 | 26.39% |
| CMG261218P02840000 | 2024-06-13 10:21AM EDT | 2,840.00 | 288.58 | 294.00 | 316.00 | 0.00 | - | 20 | 0 | 26.38% |
| CMG261218P02845000 | 2024-06-12 10:31AM EDT | 2,845.00 | 310.50 | 300.10 | 318.00 | 0.00 | - | - | 20 | 26.36% |
| CMG261218P02850000 | 2024-06-11 2:12PM EDT | 2,850.00 | 322.35 | 300.00 | 320.00 | 0.00 | - | - | 20 | 26.35% |
| CMG261218P02885000 | 2024-06-17 10:42AM EDT | 2,885.00 | 291.50 | 312.00 | 330.00 | 0.00 | - | 50 | 20 | 26.02% |
| CMG261218P02890000 | 2024-06-17 11:49AM EDT | 2,890.00 | 292.97 | 314.00 | 336.00 | 0.00 | - | 10 | 10 | 26.22% |
| CMG261218P02895000 | 2024-06-18 10:24AM EDT | 2,895.00 | 283.32 | 318.00 | 336.00 | 0.00 | - | 20 | 30 | 26.10% |
| CMG261218P02900000 | 2024-06-18 10:24AM EDT | 2,900.00 | 284.72 | 320.00 | 338.00 | 0.00 | - | 20 | 40 | 26.08% |
| CMG261218P02905000 | 2024-06-11 10:58AM EDT | 2,905.00 | 346.10 | 320.00 | 338.00 | 0.00 | - | 40 | 20 | 25.95% |
| CMG261218P02910000 | 2024-06-11 10:58AM EDT | 2,910.00 | 347.60 | 322.00 | 340.00 | 0.00 | - | - | 20 | 25.93% |
| CMG261218P03000000 | 2024-05-28 2:47PM EDT | 3,000.00 | 358.00 | 354.00 | 374.00 | 0.00 | - | 50 | 50 | 25.44% |
| CMG261218P03050000 | 2024-05-28 2:47PM EDT | 3,050.00 | 378.00 | 374.00 | 394.00 | 0.00 | - | 50 | 50 | 25.18% |
| CMG261218P03100000 | 2024-06-11 10:54AM EDT | 3,100.00 | 425.00 | 396.00 | 416.00 | 0.00 | - | - | 1 | 24.98% |
| CMG261218P03280000 | 2024-06-05 1:50PM EDT | 3,280.00 | 488.00 | 478.00 | 500.00 | 0.00 | - | 15 | 44 | 24.23% |
| CMG261218P03300000 | 2024-06-18 3:09PM EDT | 3,300.00 | 434.00 | 488.00 | 508.00 | 0.00 | - | 1 | 45 | 24.05% |
© 2024 Yahoo. All rights reserved.