Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240802C00040000 | 2024-06-27 1:42PM EDT | 40.00 | 22.30 | 21.50 | 22.20 | 0.00 | - | - | 2 | 91.41% |
| CMG240802C00046000 | 2024-07-02 9:33AM EDT | 46.00 | 16.30 | 15.60 | 16.30 | 0.00 | - | 5 | 37 | 71.09% |
| CMG240802C00050000 | 2024-06-28 12:06PM EDT | 50.00 | 12.70 | 11.80 | 12.40 | 0.00 | - | 10 | 30 | 59.91% |
| CMG240802C00052000 | 2024-07-01 10:53AM EDT | 52.00 | 9.90 | 9.80 | 10.50 | 0.00 | - | 15 | 35 | 52.88% |
| CMG240802C00054000 | 2024-07-01 11:47AM EDT | 54.00 | 9.00 | 8.10 | 8.60 | +1.20 | +15.38% | 2 | 2 | 54.79% |
| CMG240802C00055000 | 2024-07-03 10:16AM EDT | 55.00 | 8.00 | 7.20 | 7.70 | +0.80 | +11.11% | 3 | 0 | 52.00% |
| CMG240802C00056000 | 2024-07-03 10:52AM EDT | 56.00 | 7.30 | 6.50 | 7.00 | +0.90 | +14.06% | 2 | 0 | 52.59% |
| CMG240802C00057000 | 2024-07-03 11:28AM EDT | 57.00 | 6.40 | 5.70 | 6.10 | -2.49 | -28.01% | 11 | 50 | 49.02% |
| CMG240802C00058000 | 2024-07-02 2:56PM EDT | 58.00 | 4.80 | 5.00 | 5.30 | 0.00 | - | 3 | 0 | 46.78% |
| CMG240802C00059000 | 2024-07-02 1:31PM EDT | 59.00 | 5.10 | 4.30 | 4.60 | +0.80 | +18.60% | 1 | 0 | 45.61% |
| CMG240802C00060000 | 2024-07-03 12:36PM EDT | 60.00 | 3.90 | 3.70 | 4.00 | +0.40 | +11.43% | 148 | 619 | 45.29% |
| CMG240802C00061000 | 2024-07-03 12:54PM EDT | 61.00 | 3.40 | 3.10 | 3.40 | +0.25 | +7.94% | 30 | 187 | 44.26% |
| CMG240802C00062000 | 2024-07-03 12:43PM EDT | 62.00 | 2.83 | 2.55 | 2.80 | +0.28 | +10.98% | 230 | 0 | 42.55% |
| CMG240802C00063000 | 2024-07-03 12:58PM EDT | 63.00 | 2.30 | 2.20 | 2.35 | +0.05 | +2.22% | 288 | 0 | 42.24% |
| CMG240802C00064000 | 2024-07-03 12:52PM EDT | 64.00 | 2.00 | 1.80 | 1.95 | +0.25 | +14.29% | 141 | 2,075 | 41.90% |
| CMG240802C00065000 | 2024-07-03 12:43PM EDT | 65.00 | 1.60 | 1.50 | 1.65 | 0.00 | - | 157 | 2,539 | 42.31% |
| CMG240802C00066000 | 2024-07-03 12:58PM EDT | 66.00 | 1.30 | 1.20 | 1.35 | +0.10 | +8.33% | 83 | 725 | 42.07% |
| CMG240802C00067000 | 2024-07-03 12:12PM EDT | 67.00 | 1.11 | 1.00 | 1.15 | +0.16 | +16.84% | 76 | 2,124 | 42.82% |
| CMG240802C00068000 | 2024-07-03 12:58PM EDT | 68.00 | 0.90 | 0.80 | 0.95 | +0.08 | +9.76% | 44 | 0 | 42.99% |
| CMG240802C00069000 | 2024-07-03 12:41PM EDT | 69.00 | 0.72 | 0.65 | 0.80 | +0.02 | +2.86% | 38 | 360 | 43.56% |
| CMG240802C00070000 | 2024-07-03 12:16PM EDT | 70.00 | 0.60 | 0.55 | 0.65 | +0.05 | +9.09% | 27 | 0 | 43.60% |
| CMG240802C00071000 | 2024-07-03 10:15AM EDT | 71.00 | 0.65 | 0.45 | 0.55 | +0.21 | +47.73% | 6 | 252 | 44.24% |
| CMG240802C00072000 | 2024-07-03 11:21AM EDT | 72.00 | 0.58 | 0.35 | 0.50 | +0.18 | +45.00% | 327 | 0 | 45.80% |
| CMG240802C00073000 | 2024-07-01 11:43AM EDT | 73.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 5 | 0 | 45.70% |
| CMG240802C00074000 | 2024-07-03 12:10PM EDT | 74.00 | 0.29 | 0.25 | 0.35 | -0.21 | -42.00% | 10 | 308 | 46.63% |
| CMG240802C00075000 | 2024-07-03 11:02AM EDT | 75.00 | 0.35 | 0.20 | 0.30 | +0.15 | +75.00% | 17 | 353 | 47.31% |
| CMG240802C00076000 | 2024-07-03 11:18AM EDT | 76.00 | 0.30 | 0.00 | 0.30 | +0.05 | +20.00% | 175 | 212 | 49.71% |
| CMG240802C00077000 | 2024-07-03 11:22AM EDT | 77.00 | 0.21 | 0.15 | 0.25 | -0.01 | -4.55% | 4 | 465 | 49.90% |
| CMG240802C00078000 | 2024-07-01 3:07PM EDT | 78.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 0 | 52.05% |
| CMG240802C00080000 | 2024-07-03 11:31AM EDT | 80.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 13 | 646 | 50.98% |
| CMG240802C00081000 | 2024-06-26 11:07AM EDT | 81.00 | 0.40 | 0.05 | 0.25 | 0.00 | - | - | 654 | 52.93% |
| CMG240802C00082000 | 2024-06-27 9:56AM EDT | 82.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | - | 0 | 54.79% |
| CMG240802C00083000 | 2024-07-01 9:48AM EDT | 83.00 | 0.08 | 0.05 | 0.25 | 0.00 | - | 100 | 0 | 56.64% |
| CMG240802C00084000 | 2024-06-27 9:30AM EDT | 84.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 0 | 56.64% |
| CMG240802C00085000 | 2024-06-28 3:03PM EDT | 85.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 71 | 0 | 58.40% |
| CMG240802C00086000 | 2024-06-18 2:33PM EDT | 86.00 | 0.56 | 0.00 | 0.25 | 0.00 | - | - | 0 | 60.16% |
| CMG240802C00087000 | 2024-07-03 12:58PM EDT | 87.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 5 | 751 | 57.03% |
| CMG240802C00088000 | 2024-07-03 9:47AM EDT | 88.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 20 | 0 | 61.33% |
| CMG240802C00089000 | 2024-07-02 3:43PM EDT | 89.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 250 | 62.89% |
| CMG240802C00090000 | 2024-07-03 9:37AM EDT | 90.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 7 | 0 | 61.72% |
| CMG240802C02850000 | 2024-06-20 12:06PM EDT | 2,850.00 | 444.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMG240802C02900000 | 2024-06-21 2:24PM EDT | 2,900.00 | 372.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CMG240802C03000000 | 2024-06-25 11:27AM EDT | 3,000.00 | 325.00 | 0.00 | 0.00 | +30.00 | +10.17% | 3 | 12 | 50.00% |
| CMG240802C03100000 | 2024-06-24 1:07PM EDT | 3,100.00 | 228.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| CMG240802C03150000 | 2024-06-25 3:10PM EDT | 3,150.00 | 238.25 | 0.00 | 0.00 | +48.84 | +25.79% | 3 | 6 | 50.00% |
| CMG240802C03200000 | 2024-06-25 3:10PM EDT | 3,200.00 | 208.45 | 0.00 | 0.00 | +38.90 | +22.94% | 12 | 34 | 50.00% |
| CMG240802C03250000 | 2024-06-25 3:43PM EDT | 3,250.00 | 178.50 | 0.00 | 0.00 | +47.10 | +35.84% | 3 | 12 | 50.00% |
| CMG240802C03300000 | 2024-06-25 1:41PM EDT | 3,300.00 | 140.24 | 0.00 | 0.00 | +22.24 | +18.85% | 3 | 12 | 50.00% |
| CMG240802C03350000 | 2024-06-24 2:19PM EDT | 3,350.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| CMG240802C03400000 | 2024-06-25 3:19PM EDT | 3,400.00 | 118.00 | 0.00 | 0.00 | +28.00 | +31.11% | 3 | 21 | 50.00% |
| CMG240802C03450000 | 2024-06-25 1:29PM EDT | 3,450.00 | 86.15 | 0.00 | 0.00 | -93.85 | -52.14% | 1 | 3 | 50.00% |
| CMG240802C03500000 | 2024-06-25 3:46PM EDT | 3,500.00 | 85.00 | 0.00 | 0.00 | +21.90 | +34.71% | 15 | 52 | 50.00% |
| CMG240802C03550000 | 2024-06-24 11:06AM EDT | 3,550.00 | 51.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| CMG240802C03600000 | 2024-06-24 10:53AM EDT | 3,600.00 | 42.79 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 50.00% |
| CMG240802C03650000 | 2024-06-25 3:24PM EDT | 3,650.00 | 53.54 | 0.00 | 0.00 | -3.41 | -5.99% | 2 | 10 | 50.00% |
| CMG240802C03700000 | 2024-06-25 3:59PM EDT | 3,700.00 | 47.70 | 0.00 | 0.00 | +13.10 | +37.86% | 1 | 7 | 50.00% |
| CMG240802C03750000 | 2024-06-25 12:45PM EDT | 3,750.00 | 37.94 | 0.00 | 0.00 | -20.75 | -35.36% | 1 | 2 | 50.00% |
| CMG240802C03800000 | 2024-06-20 10:16AM EDT | 3,800.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| CMG240802C03850000 | 2024-06-21 2:23PM EDT | 3,850.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 14 | 5 | 50.00% |
| CMG240802C03900000 | 2024-06-24 1:27PM EDT | 3,900.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 50.00% |
| CMG240802C04000000 | 2024-06-25 12:36PM EDT | 4,000.00 | 21.16 | 0.00 | 0.00 | +3.16 | +17.56% | 2 | 15 | 50.00% |
| CMG240802C04050000 | 2024-06-24 10:52AM EDT | 4,050.00 | 15.87 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 50.00% |
| CMG240802C04100000 | 2024-06-18 12:56PM EDT | 4,100.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMG240802C04150000 | 2024-06-18 3:08PM EDT | 4,150.00 | 34.68 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| CMG240802C04200000 | 2024-06-18 9:49AM EDT | 4,200.00 | 15.80 | 0.00 | 0.00 | -11.20 | -41.48% | 1 | 2 | 50.00% |
| CMG240802C04300000 | 2024-06-18 2:33PM EDT | 4,300.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| CMG240802C04350000 | 2024-06-20 10:35AM EDT | 4,350.00 | 14.39 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| CMG240802C04400000 | 2024-06-25 2:41PM EDT | 4,400.00 | 9.00 | 0.00 | 0.00 | +2.75 | +44.00% | 1 | 16 | 50.00% |
| CMG240802C04450000 | 2024-06-20 10:17AM EDT | 4,450.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| CMG240802C04500000 | 2024-06-25 3:18PM EDT | 4,500.00 | 8.80 | 0.00 | 0.00 | +0.80 | +10.00% | 5 | 41 | 50.00% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240802P00040000 | 2024-07-03 10:13AM EDT | 40.00 | 0.05 | 0.00 | 0.15 | -0.03 | -37.50% | 2 | 0 | 73.05% |
| CMG240802P00042000 | 2024-06-27 11:55AM EDT | 42.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | - | 0 | 68.75% |
| CMG240802P00043000 | 2024-06-20 11:11AM EDT | 43.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | - | 0 | 65.23% |
| CMG240802P00044000 | 2024-06-20 11:11AM EDT | 44.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | - | 0 | 63.97% |
| CMG240802P00045000 | 2024-06-25 12:25PM EDT | 45.00 | 0.04 | 0.05 | 0.25 | 0.00 | - | - | 700 | 62.31% |
| CMG240802P00046000 | 2024-06-20 11:11AM EDT | 46.00 | 0.07 | 0.05 | 0.25 | 0.00 | - | - | 0 | 58.59% |
| CMG240802P00050000 | 2024-07-03 12:13PM EDT | 50.00 | 0.23 | 0.20 | 0.25 | -0.07 | -23.33% | 4 | 171 | 49.61% |
| CMG240802P00051000 | 2024-07-02 11:39AM EDT | 51.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 6 | 0 | 47.95% |
| CMG240802P00052000 | 2024-07-02 3:17PM EDT | 52.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 10 | 127 | 45.90% |
| CMG240802P00053000 | 2024-07-03 11:27AM EDT | 53.00 | 0.35 | 0.30 | 0.60 | -0.24 | -40.68% | 2 | 208 | 49.41% |
| CMG240802P00054000 | 2024-07-03 11:22AM EDT | 54.00 | 0.39 | 0.40 | 0.55 | -0.16 | -29.09% | 1 | 0 | 43.75% |
| CMG240802P00055000 | 2024-07-03 12:02PM EDT | 55.00 | 0.60 | 0.55 | 0.80 | -0.12 | -16.67% | 8 | 301 | 45.29% |
| CMG240802P00056000 | 2024-07-03 12:25PM EDT | 56.00 | 0.79 | 0.70 | 0.80 | -0.06 | -7.06% | 16 | 0 | 40.65% |
| CMG240802P00057000 | 2024-07-03 12:12PM EDT | 57.00 | 0.97 | 0.90 | 1.05 | -0.18 | -15.65% | 13 | 0 | 40.67% |
| CMG240802P00058000 | 2024-07-03 12:05PM EDT | 58.00 | 1.20 | 1.15 | 1.30 | -0.22 | -15.49% | 5 | 0 | 39.87% |
| CMG240802P00059000 | 2024-07-02 3:58PM EDT | 59.00 | 1.35 | 1.45 | 1.70 | -0.38 | -21.97% | 1 | 0 | 40.67% |
| CMG240802P00060000 | 2024-07-03 12:10PM EDT | 60.00 | 1.81 | 1.75 | 2.00 | -0.34 | -15.81% | 54 | 459 | 39.11% |
| CMG240802P00061000 | 2024-07-03 12:45PM EDT | 61.00 | 2.28 | 2.25 | 2.40 | -0.44 | -16.18% | 8 | 0 | 38.26% |
| CMG240802P00062000 | 2024-07-03 12:12PM EDT | 62.00 | 2.70 | 2.75 | 3.20 | -0.80 | -22.86% | 11 | 0 | 42.29% |
| CMG240802P00063000 | 2024-07-03 11:05AM EDT | 63.00 | 2.89 | 3.20 | 3.50 | -0.88 | -23.34% | 20 | 0 | 38.38% |
| CMG240802P00064000 | 2024-07-03 12:49PM EDT | 64.00 | 3.85 | 3.90 | 4.40 | -0.95 | -19.79% | 5 | 0 | 42.33% |
| CMG240802P00065000 | 2024-07-03 12:49PM EDT | 65.00 | 4.50 | 4.50 | 4.80 | -0.83 | -15.57% | 6 | 0 | 38.16% |
| CMG240802P00066000 | 2024-06-28 9:33AM EDT | 66.00 | 4.94 | 5.00 | 5.70 | 0.00 | - | 50 | 130 | 40.94% |
| CMG240802P00067000 | 2024-07-03 11:05AM EDT | 67.00 | 5.40 | 6.00 | 6.30 | -1.51 | -21.85% | 10 | 0 | 38.04% |
| CMG240802P00068000 | 2024-07-02 10:20AM EDT | 68.00 | 7.62 | 6.70 | 7.30 | 0.00 | - | 1 | 1 | 41.68% |
| CMG240802P00070000 | 2024-07-01 9:31AM EDT | 70.00 | 7.90 | 8.50 | 9.00 | 0.00 | - | 1 | 0 | 41.99% |
| CMG240802P02150000 | 2024-06-20 11:11AM EDT | 2,150.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| CMG240802P02200000 | 2024-06-20 11:11AM EDT | 2,200.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240802P02250000 | 2024-06-25 12:25PM EDT | 2,250.00 | 2.00 | 0.00 | 0.00 | -0.85 | -29.82% | 1 | 14 | 0.00% |
| CMG240802P02300000 | 2024-06-20 11:11AM EDT | 2,300.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240802P02500000 | 2024-06-21 11:53AM EDT | 2,500.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240802P02550000 | 2024-06-25 10:39AM EDT | 2,550.00 | 7.80 | 0.00 | 0.00 | -0.20 | -2.50% | 1 | 23 | 0.00% |
| CMG240802P02650000 | 2024-06-25 2:34PM EDT | 2,650.00 | 11.00 | 0.00 | 0.00 | -4.76 | -30.20% | 2 | 3 | 0.00% |
| CMG240802P02700000 | 2024-06-20 3:41PM EDT | 2,700.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240802P02750000 | 2024-06-21 11:13AM EDT | 2,750.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CMG240802P02800000 | 2024-06-21 10:00AM EDT | 2,800.00 | 21.07 | 0.00 | 0.00 | -9.93 | -32.03% | 1 | 6 | 0.00% |
| CMG240802P02850000 | 2024-06-24 12:46PM EDT | 2,850.00 | 32.93 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CMG240802P02900000 | 2024-06-14 9:56AM EDT | 2,900.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240802P02950000 | 2024-06-24 12:46PM EDT | 2,950.00 | 51.33 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CMG240802P03000000 | 2024-06-25 3:46PM EDT | 3,000.00 | 49.20 | 0.00 | 0.00 | -17.72 | -26.48% | 1 | 8 | 0.00% |
| CMG240802P03050000 | 2024-06-25 2:07PM EDT | 3,050.00 | 66.29 | 0.00 | 0.00 | +22.16 | +50.22% | 1 | 5 | 0.00% |
| CMG240802P03100000 | 2024-06-25 10:46AM EDT | 3,100.00 | 85.35 | 0.00 | 0.00 | -13.65 | -13.79% | 1 | 10 | 0.00% |
| CMG240802P03150000 | 2024-06-25 2:07PM EDT | 3,150.00 | 98.99 | 0.00 | 0.00 | +32.25 | +48.32% | 1 | 2 | 0.00% |
| CMG240802P03200000 | 2024-06-25 9:32AM EDT | 3,200.00 | 130.00 | 0.00 | 0.00 | -24.37 | -15.79% | 1 | 12 | 0.00% |
| CMG240802P03250000 | 2024-06-24 12:55PM EDT | 3,250.00 | 129.71 | 0.00 | 0.00 | -32.59 | -20.08% | 1 | 2 | 0.00% |
| CMG240802P03300000 | 2024-06-21 12:16PM EDT | 3,300.00 | 195.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240802P03350000 | 2024-06-20 9:54AM EDT | 3,350.00 | 150.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.