Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG230616C00640000 | 2022-07-22 3:50PM EDT | 640.00 | 735.63 | 989.70 | 1,006.40 | 0.00 | - | - | 1 | 122.86% |
| CMG230616C01000000 | 2022-07-28 9:47AM EDT | 1,000.00 | 569.43 | 660.70 | 677.10 | 0.00 | - | - | 5 | 97.49% |
| CMG230616C01210000 | 2022-07-22 2:00PM EDT | 1,210.00 | 293.87 | 488.30 | 502.40 | 0.00 | - | - | 0 | 87.16% |
| CMG230616C01285000 | 2022-07-14 3:11PM EDT | 1,285.00 | 196.00 | 431.30 | 446.70 | 0.00 | - | - | 1 | 84.34% |
| CMG230616C01310000 | 2022-07-26 12:18PM EDT | 1,310.00 | 215.98 | 413.60 | 428.60 | 0.00 | - | - | 2 | 83.53% |
| CMG230616C01315000 | 2022-07-26 12:18PM EDT | 1,315.00 | 213.70 | 411.70 | 424.20 | 0.00 | - | - | 2 | 83.53% |
| CMG230616C01365000 | 2022-07-27 1:30PM EDT | 1,365.00 | 299.00 | 373.00 | 388.60 | 0.00 | - | - | 0 | 80.92% |
| CMG230616C01375000 | 2022-07-27 10:07AM EDT | 1,375.00 | 300.00 | 367.50 | 382.50 | 0.00 | - | - | 4 | 80.99% |
| CMG230616C01380000 | 2022-07-27 9:38AM EDT | 1,380.00 | 277.36 | 366.80 | 377.70 | 0.00 | - | - | 1 | 81.08% |
| CMG230616C01400000 | 2022-08-09 11:44AM EDT | 1,400.00 | 375.00 | 348.50 | 365.70 | 0.00 | - | 5 | 6 | 79.74% |
| CMG230616C01420000 | 2022-07-25 11:15AM EDT | 1,420.00 | 167.50 | 337.50 | 351.10 | 0.00 | - | - | 2 | 79.23% |
| CMG230616C01460000 | 2022-08-10 12:20PM EDT | 1,460.00 | 357.00 | 312.10 | 325.90 | +357.00 | - | - | 2 | 78.06% |
| CMG230616C01490000 | 2022-07-14 2:55PM EDT | 1,490.00 | 113.75 | 295.10 | 307.10 | 0.00 | - | - | 1 | 77.35% |
| CMG230616C01500000 | 2022-08-05 11:43AM EDT | 1,500.00 | 282.70 | 288.10 | 301.50 | 0.00 | - | - | 4 | 76.95% |
| CMG230616C01520000 | 2022-07-28 10:58AM EDT | 1,520.00 | 223.87 | 275.80 | 290.10 | 0.00 | - | - | 1 | 76.35% |
| CMG230616C01540000 | 2022-08-05 11:43AM EDT | 1,540.00 | 258.46 | 262.70 | 278.00 | 0.00 | - | - | 1 | 75.41% |
| CMG230616C01580000 | 2022-08-05 11:41AM EDT | 1,580.00 | 239.10 | 241.90 | 255.90 | 0.00 | - | 3 | 3 | 74.57% |
| CMG230616C01600000 | 2022-08-09 2:56PM EDT | 1,600.00 | 252.10 | 229.00 | 244.80 | 0.00 | - | 52 | 28 | 73.59% |
| CMG230616C01640000 | 2022-08-03 9:57AM EDT | 1,640.00 | 192.20 | 208.40 | 222.70 | 0.00 | - | 5 | 37 | 72.28% |
| CMG230616C01660000 | 2022-08-11 11:18AM EDT | 1,660.00 | 222.57 | 198.80 | 214.00 | +120.47 | +117.99% | 1 | 5 | 72.00% |
| CMG230616C01700000 | 2022-08-03 1:39PM EDT | 1,700.00 | 184.10 | 180.50 | 194.40 | 0.00 | - | - | 1 | 70.96% |
| CMG230616C01720000 | 2022-08-09 2:02PM EDT | 1,720.00 | 198.30 | 171.20 | 186.10 | 0.00 | - | 3 | 3 | 70.53% |
| CMG230616C01740000 | 2022-08-09 2:02PM EDT | 1,740.00 | 189.30 | 163.50 | 177.60 | 0.00 | - | 2 | 2 | 70.25% |
| CMG230616C01760000 | 2022-08-09 2:02PM EDT | 1,760.00 | 180.70 | 157.80 | 168.50 | 0.00 | - | 3 | 3 | 70.11% |
| CMG230616C01780000 | 2022-08-09 2:06PM EDT | 1,780.00 | 170.90 | 146.00 | 159.80 | 0.00 | - | 2 | 2 | 68.95% |
| CMG230616C01800000 | 2022-07-29 3:28PM EDT | 1,800.00 | 130.00 | 139.30 | 152.70 | 0.00 | - | - | 2 | 68.81% |
| CMG230616C01860000 | 2022-08-10 9:53AM EDT | 1,860.00 | 152.20 | 117.90 | 131.10 | +31.43 | +26.02% | 78 | 1 | 67.62% |
| CMG230616C01900000 | 2022-08-11 10:22AM EDT | 1,900.00 | 130.00 | 103.60 | 118.60 | +10.70 | +8.97% | 2 | 20 | 66.72% |
| CMG230616C01980000 | 2022-07-18 12:36PM EDT | 1,980.00 | 37.00 | 85.50 | 95.50 | 0.00 | - | - | 3 | 66.13% |
| CMG230616C02000000 | 2022-08-11 10:49AM EDT | 2,000.00 | 94.53 | 79.50 | 93.00 | -4.27 | -4.32% | 82 | 35 | 66.12% |
| CMG230616C02200000 | 2022-08-09 1:00PM EDT | 2,200.00 | 58.00 | 42.20 | 56.70 | 0.00 | - | 2 | 2 | 64.55% |
| CMG230616C02300000 | 2022-08-11 10:05AM EDT | 2,300.00 | 45.70 | 34.70 | 43.00 | +4.60 | +11.19% | 30 | 177 | 64.91% |
| CMG230616C02400000 | 2022-08-10 3:41PM EDT | 2,400.00 | 34.00 | 23.50 | 32.20 | +34.00 | - | - | 3 | 63.64% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG230616P00620000 | 2022-08-01 2:27PM EDT | 620.00 | 5.50 | 0.00 | 9.60 | 0.00 | - | - | 1 | 103.96% |
| CMG230616P00640000 | 2022-07-15 9:30AM EDT | 640.00 | 18.20 | 0.00 | 9.60 | 0.00 | - | - | 1 | 100.79% |
| CMG230616P00700000 | 2022-08-03 3:55PM EDT | 700.00 | 6.40 | 1.00 | 10.60 | 0.00 | - | 4 | 6 | 94.90% |
| CMG230616P00780000 | 2022-07-27 10:19AM EDT | 780.00 | 17.10 | 4.00 | 13.60 | 0.00 | - | - | 3 | 90.63% |
| CMG230616P00800000 | 2022-08-01 9:32AM EDT | 800.00 | 17.70 | 6.00 | 15.40 | 0.00 | - | - | 12 | 91.41% |
| CMG230616P00820000 | 2022-07-21 3:53PM EDT | 820.00 | 28.80 | 5.00 | 16.50 | 0.00 | - | - | 10 | 88.71% |
| CMG230616P00840000 | 2022-07-22 3:52PM EDT | 840.00 | 32.50 | 5.30 | 17.60 | 0.00 | - | - | 11 | 87.14% |
| CMG230616P00900000 | 2022-07-29 1:53PM EDT | 900.00 | 14.10 | 11.60 | 21.00 | -7.90 | -35.91% | 1 | 11 | 85.87% |
| CMG230616P00920000 | 2022-07-27 1:23PM EDT | 920.00 | 32.00 | 10.10 | 22.40 | 0.00 | - | - | 5 | 83.13% |
| CMG230616P00960000 | 2022-08-03 3:58PM EDT | 960.00 | 25.82 | 18.70 | 25.30 | 0.00 | - | - | 70 | 84.15% |
| CMG230616P01000000 | 2022-08-11 2:12PM EDT | 1,000.00 | 23.50 | 22.50 | 25.00 | -2.60 | -9.96% | 15 | 35 | 80.50% |
| CMG230616P01100000 | 2022-07-15 1:28PM EDT | 1,100.00 | 95.50 | 34.40 | 40.00 | 0.00 | - | - | 4 | 77.89% |
| CMG230616P01120000 | 2022-08-01 1:26PM EDT | 1,120.00 | 51.50 | 35.80 | 42.00 | 0.00 | - | - | 3 | 76.36% |
| CMG230616P01140000 | 2022-07-27 9:59AM EDT | 1,140.00 | 75.45 | 37.80 | 46.50 | 0.00 | - | - | 6 | 75.79% |
| CMG230616P01160000 | 2022-07-12 3:10PM EDT | 1,160.00 | 129.90 | 40.30 | 49.00 | 0.00 | - | - | 5 | 74.65% |
| CMG230616P01200000 | 2022-08-09 3:33PM EDT | 1,200.00 | 56.60 | 50.20 | 56.80 | 0.00 | - | 2 | 6 | 74.33% |
| CMG230616P01210000 | 2022-07-15 12:25PM EDT | 1,210.00 | 134.90 | 48.70 | 56.90 | 0.00 | - | - | 12 | 72.57% |
| CMG230616P01220000 | 2022-07-27 9:34AM EDT | 1,220.00 | 104.00 | 50.90 | 59.10 | 0.00 | - | - | 7 | 72.40% |
| CMG230616P01230000 | 2022-07-11 3:38PM EDT | 1,230.00 | 149.50 | 44.30 | 60.00 | 0.00 | - | - | 5 | 69.52% |
| CMG230616P01240000 | 2022-07-29 1:05PM EDT | 1,240.00 | 75.57 | 56.30 | 63.80 | 0.00 | - | - | 8 | 72.29% |
| CMG230616P01250000 | 2022-08-10 12:36PM EDT | 1,250.00 | 54.89 | 57.00 | 66.00 | -13.69 | -19.96% | 19 | 6 | 71.64% |
| CMG230616P01260000 | 2022-08-08 10:54AM EDT | 1,260.00 | 70.00 | 58.70 | 68.00 | 0.00 | - | - | 3 | 71.17% |
| CMG230616P01290000 | 2022-08-08 10:04AM EDT | 1,290.00 | 78.28 | 68.00 | 74.30 | 0.00 | - | - | 6 | 70.71% |
| CMG230616P01295000 | 2022-08-10 11:01AM EDT | 1,295.00 | 66.41 | 68.10 | 76.90 | +66.41 | - | - | 1 | 70.63% |
| CMG230616P01300000 | 2022-08-10 10:51AM EDT | 1,300.00 | 68.40 | 65.70 | 81.10 | -18.40 | -21.20% | 32 | 3 | 70.33% |
| CMG230616P01305000 | 2022-08-10 9:34AM EDT | 1,305.00 | 71.90 | 69.80 | 78.30 | +71.90 | - | - | 1 | 69.92% |
| CMG230616P01310000 | 2022-07-26 12:17PM EDT | 1,310.00 | 174.14 | 71.80 | 80.60 | 0.00 | - | - | 1 | 70.18% |
| CMG230616P01315000 | 2022-08-10 9:34AM EDT | 1,315.00 | 74.20 | 73.50 | 82.90 | -102.38 | -57.98% | 1 | 1 | 70.36% |
| CMG230616P01320000 | 2022-07-25 10:09AM EDT | 1,320.00 | 169.35 | 74.70 | 82.50 | 0.00 | - | - | 1 | 69.82% |
| CMG230616P01330000 | 2022-08-10 1:32PM EDT | 1,330.00 | 73.33 | 77.00 | 86.30 | +73.33 | - | - | 28 | 69.72% |
| CMG230616P01350000 | 2022-08-10 1:23PM EDT | 1,350.00 | 78.73 | 79.20 | 94.80 | +78.73 | - | - | 47 | 69.11% |
| CMG230616P01380000 | 2022-07-27 2:59PM EDT | 1,380.00 | 134.50 | 87.80 | 103.30 | 0.00 | - | - | 1 | 68.23% |
| CMG230616P01400000 | 2022-08-08 11:52AM EDT | 1,400.00 | 108.00 | 93.10 | 109.30 | 0.00 | - | 186 | 174 | 67.49% |
| CMG230616P01410000 | 2022-08-10 1:21PM EDT | 1,410.00 | 93.40 | 96.60 | 110.90 | -25.70 | -21.58% | - | 4 | 66.98% |
| CMG230616P01420000 | 2022-08-10 1:21PM EDT | 1,420.00 | 96.30 | 101.70 | 115.70 | +96.30 | - | - | 2 | 67.37% |
| CMG230616P01430000 | 2022-07-27 1:39PM EDT | 1,430.00 | 165.36 | 103.50 | 116.00 | 0.00 | - | - | 1 | 66.25% |
| CMG230616P01450000 | 2022-08-11 10:54AM EDT | 1,450.00 | 108.45 | 112.10 | 124.40 | +108.45 | - | 30 | 0 | 66.35% |
| CMG230616P01460000 | 2022-08-10 12:20PM EDT | 1,460.00 | 108.40 | 113.50 | 125.70 | +108.40 | - | - | 1 | 65.29% |
| CMG230616P01470000 | 2022-08-10 12:20PM EDT | 1,470.00 | 111.60 | 117.40 | 133.00 | +111.60 | - | - | 1 | 65.76% |
| CMG230616P01490000 | 2022-07-29 10:19AM EDT | 1,490.00 | 162.35 | 124.50 | 138.20 | 0.00 | - | - | 0 | 64.78% |
| CMG230616P01500000 | 2022-08-10 11:52AM EDT | 1,500.00 | 122.20 | 130.50 | 141.40 | -64.05 | -34.39% | 5 | 5 | 64.80% |
| CMG230616P01520000 | 2022-08-05 12:20PM EDT | 1,520.00 | 159.40 | 135.80 | 150.80 | 0.00 | - | - | 3 | 64.11% |
| CMG230616P01600000 | 2022-08-02 11:06AM EDT | 1,600.00 | 204.83 | 171.00 | 183.30 | 0.00 | - | 1 | 1 | 61.87% |
| CMG230616P01660000 | 2022-08-03 1:34PM EDT | 1,660.00 | 223.63 | 198.70 | 212.70 | 0.00 | - | 1 | 1 | 60.17% |
| CMG230616P01700000 | 2022-07-27 10:08AM EDT | 1,700.00 | 307.70 | 218.90 | 233.90 | 0.00 | - | - | 1 | 59.06% |
| CMG230616P01720000 | 2022-08-08 2:28PM EDT | 1,720.00 | 243.12 | 230.40 | 245.00 | 0.00 | - | - | 0 | 58.66% |
| CMG230616P01780000 | 2022-08-10 11:07AM EDT | 1,780.00 | 242.48 | 264.50 | 280.00 | -34.64 | -12.50% | 1 | 1 | 57.04% |
| CMG230616P01800000 | 2022-08-11 10:40AM EDT | 1,800.00 | 265.40 | 276.80 | 290.80 | +265.40 | - | 3 | 1 | 56.30% |
| CMG230616P01840000 | 2022-08-10 11:07AM EDT | 1,840.00 | 276.48 | 301.40 | 315.80 | +276.48 | - | - | 1 | 55.04% |
| CMG230616P01960000 | 2022-08-04 1:07PM EDT | 1,960.00 | 422.70 | 387.70 | 401.90 | 0.00 | - | - | 1 | 52.82% |
© 2023 Yahoo. All rights reserved.
