UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
79.77 +1.32 (+1.68%) GOLD FUTURES
2,329.80 -19.30 (-0.82%) DOW
38,687.78 +98.62 (+0.26%) Bitcoin GBP
51,913.84 -511.16 (-0.98%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:52PM 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 | 2,012.00 | 2,030.00 | 0.00 | - | 6 | 6 | 57.00% |
| CMG261218C02400000 | 2024-06-07 12:45PM EDT | 2,400.00 | 1,248.00 | 1,374.00 | 1,392.00 | 0.00 | - | 6 | 7 | 46.37% |
| CMG261218C02830000 | 2024-06-10 12:14PM EDT | 2,830.00 | 938.83 | 1,100.00 | 1,120.00 | 0.00 | - | - | 5 | 42.96% |
| CMG261218C02930000 | 2024-06-14 3:44PM EDT | 2,930.00 | 972.00 | 1,042.00 | 1,062.00 | 0.00 | - | - | 10 | 42.29% |
| CMG261218C03085000 | 2024-06-11 12:39PM EDT | 3,085.00 | 755.00 | 958.00 | 976.00 | 0.00 | - | - | 1 | 41.31% |
| CMG261218C03095000 | 2024-06-13 9:38AM EDT | 3,095.00 | 830.00 | 952.00 | 972.00 | 0.00 | - | 4 | 4 | 41.32% |
| CMG261218C03130000 | 2024-06-04 9:32AM EDT | 3,130.00 | 734.43 | 932.00 | 952.00 | 0.00 | - | 2 | 2 | 41.04% |
| CMG261218C03150000 | 2024-06-05 2:02PM EDT | 3,150.00 | 758.65 | 922.00 | 942.00 | 0.00 | - | 2 | 3 | 40.96% |
| CMG261218C03200000 | 2024-06-17 10:50AM EDT | 3,200.00 | 892.00 | 896.00 | 916.00 | +75.70 | +9.27% | 10 | 34 | 40.67% |
| CMG261218C03210000 | 2024-06-03 3:07PM EDT | 3,210.00 | 664.55 | 890.00 | 910.00 | 0.00 | - | 100 | 50 | 40.57% |
| CMG261218C03225000 | 2024-06-03 10:33AM EDT | 3,225.00 | 664.00 | 884.00 | 902.00 | 0.00 | - | 50 | 47 | 40.47% |
| CMG261218C03230000 | 2024-06-14 11:46AM EDT | 3,230.00 | 802.00 | 882.00 | 900.00 | 0.00 | - | 1 | 21 | 40.47% |
| CMG261218C03250000 | 2024-06-14 2:05PM EDT | 3,250.00 | 794.60 | 872.00 | 890.00 | 0.00 | - | 3 | 42 | 40.37% |
| CMG261218C03270000 | 2024-05-29 2:56PM EDT | 3,270.00 | 659.38 | 862.00 | 880.00 | 0.00 | - | - | 2 | 40.26% |
| CMG261218C03300000 | 2024-06-13 3:03PM EDT | 3,300.00 | 766.30 | 846.00 | 866.00 | 0.00 | - | 22 | 22 | 40.15% |
| CMG261218C03400000 | 2024-06-17 10:50AM EDT | 3,400.00 | 792.00 | 796.00 | 807.60 | +140.00 | +21.47% | 10 | 1 | 39.14% |
| CMG261218C03500000 | 2024-06-13 9:30AM EDT | 3,500.00 | 623.93 | 752.00 | 772.00 | 0.00 | - | 10 | 12 | 39.17% |
| CMG261218C03550000 | 2024-06-13 9:30AM EDT | 3,550.00 | 603.06 | 730.00 | 750.00 | 0.00 | - | 20 | 32 | 38.96% |
| CMG261218C03600000 | 2024-06-13 9:30AM EDT | 3,600.00 | 583.44 | 708.00 | 728.00 | 0.00 | - | 10 | 22 | 38.72% |
| CMG261218C03650000 | 2024-06-17 9:34AM EDT | 3,650.00 | 656.00 | 686.00 | 704.00 | +43.00 | +7.01% | 1 | 2 | 38.38% |
| CMG261218C03750000 | 2024-06-13 1:24PM EDT | 3,750.00 | 559.35 | 644.00 | 663.90 | 0.00 | - | 17 | 17 | 38.01% |
| CMG261218C03800000 | 2024-06-13 10:21AM EDT | 3,800.00 | 556.25 | 624.00 | 644.00 | 0.00 | - | 2 | 2 | 37.81% |
| CMG261218C04000000 | 2024-06-06 3:52PM EDT | 4,000.00 | 458.00 | 550.00 | 570.00 | 0.00 | - | - | 2 | 37.09% |
| CMG261218C04800000 | 2024-05-29 3:40PM EDT | 4,800.00 | 218.80 | 320.00 | 340.00 | 0.00 | - | 3 | 3 | 34.74% |
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 | 30.00 | 44.00 | 0.00 | - | 1 | 1 | 34.05% |
| CMG261218P01600000 | 2024-06-03 12:38PM EDT | 1,600.00 | 42.00 | 32.00 | 45.00 | 0.00 | - | 2 | 6 | 33.75% |
| CMG261218P01700000 | 2024-06-06 3:59PM EDT | 1,700.00 | 48.50 | 40.00 | 54.00 | 0.00 | - | 3 | 4 | 32.91% |
| CMG261218P01800000 | 2024-06-06 2:14PM EDT | 1,800.00 | 61.00 | 50.70 | 64.00 | 0.00 | - | - | 1 | 32.08% |
| CMG261218P02000000 | 2024-06-17 10:27AM EDT | 2,000.00 | 81.89 | 72.60 | 87.50 | -13.11 | -13.80% | 1 | 1 | 30.46% |
| CMG261218P02200000 | 2024-06-17 10:27AM EDT | 2,200.00 | 113.39 | 104.00 | 120.00 | -6.61 | -5.51% | 1 | 1 | 29.25% |
| CMG261218P02300000 | 2024-06-14 9:31AM EDT | 2,300.00 | 132.80 | 122.00 | 138.00 | -6.70 | -4.80% | 1 | 2 | 28.58% |
| CMG261218P02400000 | 2024-06-17 10:21AM EDT | 2,400.00 | 153.21 | 144.30 | 160.00 | -15.50 | -9.19% | 1 | 3 | 28.09% |
| CMG261218P02500000 | 2024-06-14 11:12AM EDT | 2,500.00 | 177.36 | 168.30 | 184.00 | -13.64 | -7.14% | 1 | 2 | 27.59% |
| CMG261218P02600000 | 2024-06-17 10:37AM EDT | 2,600.00 | 202.07 | 194.50 | 210.00 | -19.43 | -8.77% | 2 | 2 | 27.08% |
| CMG261218P02700000 | 2024-06-17 9:46AM EDT | 2,700.00 | 232.00 | 222.30 | 238.00 | -29.00 | -11.11% | 1 | 2 | 26.56% |
| CMG261218P02775000 | 2024-06-17 10:35AM EDT | 2,775.00 | 253.45 | 244.00 | 262.00 | -18.96 | -6.96% | 10 | 10 | 26.26% |
| CMG261218P02780000 | 2024-06-13 3:26PM EDT | 2,780.00 | 273.57 | 246.00 | 264.00 | 0.00 | - | 10 | 0 | 26.26% |
| CMG261218P02785000 | 2024-06-07 9:56AM EDT | 2,785.00 | 271.03 | 246.00 | 266.00 | 0.00 | - | 10 | 0 | 26.26% |
| CMG261218P02790000 | 2024-06-06 10:29AM EDT | 2,790.00 | 279.75 | 248.00 | 266.00 | 0.00 | - | - | 0 | 26.14% |
| CMG261218P02795000 | 2024-06-05 9:40AM EDT | 2,795.00 | 300.50 | 250.20 | 268.00 | 0.00 | - | 10 | 0 | 26.14% |
| CMG261218P02800000 | 2024-06-11 10:07AM EDT | 2,800.00 | 307.20 | 252.10 | 270.00 | 0.00 | - | 10 | 0 | 26.14% |
| CMG261218P02805000 | 2024-06-11 10:07AM EDT | 2,805.00 | 308.80 | 254.00 | 272.00 | 0.00 | - | - | 10 | 26.14% |
| CMG261218P02835000 | 2024-06-13 10:21AM EDT | 2,835.00 | 272.02 | 262.00 | 282.00 | -15.96 | -5.54% | 20 | 20 | 26.00% |
| CMG261218P02840000 | 2024-06-13 10:21AM EDT | 2,840.00 | 288.58 | 264.00 | 282.00 | 0.00 | - | 20 | 0 | 25.88% |
| CMG261218P02845000 | 2024-06-12 10:31AM EDT | 2,845.00 | 310.50 | 266.10 | 284.00 | 0.00 | - | - | 20 | 25.88% |
| CMG261218P02850000 | 2024-06-11 2:12PM EDT | 2,850.00 | 322.35 | 268.00 | 286.00 | 0.00 | - | - | 20 | 25.87% |
| CMG261218P02885000 | 2024-06-17 10:42AM EDT | 2,885.00 | 291.50 | 280.00 | 298.00 | -14.10 | -4.61% | 50 | 50 | 25.71% |
| CMG261218P02890000 | 2024-06-17 11:49AM EDT | 2,890.00 | 292.97 | 282.00 | 300.00 | -13.43 | -4.38% | 10 | 10 | 25.70% |
| CMG261218P02895000 | 2024-06-13 10:52AM EDT | 2,895.00 | 310.55 | 284.00 | 302.00 | 0.00 | - | 10 | 10 | 25.70% |
| CMG261218P02900000 | 2024-06-11 2:04PM EDT | 2,900.00 | 342.40 | 284.00 | 304.00 | 0.00 | - | 40 | 20 | 25.69% |
| CMG261218P02905000 | 2024-06-11 10:58AM EDT | 2,905.00 | 346.10 | 286.20 | 306.00 | 0.00 | - | 40 | 20 | 25.68% |
| CMG261218P02910000 | 2024-06-11 10:58AM EDT | 2,910.00 | 347.60 | 288.00 | 308.00 | 0.00 | - | - | 20 | 25.67% |
| CMG261218P03000000 | 2024-05-28 2:47PM EDT | 3,000.00 | 358.00 | 320.00 | 340.00 | 0.00 | - | 50 | 50 | 25.21% |
| CMG261218P03050000 | 2024-05-28 2:47PM EDT | 3,050.00 | 378.00 | 338.00 | 358.00 | 0.00 | - | 50 | 50 | 24.91% |
| CMG261218P03100000 | 2024-06-11 10:54AM EDT | 3,100.00 | 425.00 | 360.00 | 380.00 | 0.00 | - | - | 1 | 24.80% |
| CMG261218P03280000 | 2024-06-05 1:50PM EDT | 3,280.00 | 488.00 | 434.00 | 454.00 | 0.00 | - | 15 | 44 | 23.82% |
| CMG261218P03300000 | 2024-06-05 1:50PM EDT | 3,300.00 | 498.00 | 444.00 | 462.00 | 0.00 | - | 15 | 44 | 23.67% |
© 2024 Yahoo. All rights reserved.