U.S. Markets closed

Chipotle Mexican Grill, Inc. (CMG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
314.31+1.09 (+0.35%)
At close: 4:02PM EDT
People also watch
NFLXUATSLASBUXPCLN
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMG170929C002800002017-09-19 3:31PM EDT280.0024.3233.7036.300.00-1260.50%
CMG170929C002850002017-09-20 3:36PM EDT285.0027.8028.6030.600.00-7662.55%
CMG170929C002875002017-09-22 11:48PM EDT287.5015.7026.2028.200.00-1159.74%
CMG170929C002900002017-09-22 9:44AM EDT290.0024.8023.9025.60+1.41+6.03%21754.32%
CMG170929C002925002017-09-19 3:34PM EDT292.5014.4021.3023.000.00-7848.93%
CMG170929C002950002017-09-20 2:31PM EDT295.0014.2019.1021.200.00-43452.34%
CMG170929C002975002017-09-22 1:03PM EDT297.5018.9816.5018.20+3.02+18.92%152342.76%
CMG170929C003000002017-09-22 3:58PM EDT300.0015.2014.7015.20+0.20+1.33%22619933.01%
CMG170929C003025002017-09-22 2:57PM EDT302.5013.5012.5013.60+0.90+7.14%1313337.48%
CMG170929C003050002017-09-22 3:11PM EDT305.0011.4610.0011.60+1.26+12.35%8733936.59%
CMG170929C003075002017-09-22 3:48PM EDT307.509.208.109.60+0.92+11.11%955234.85%
CMG170929C003100002017-09-22 3:49PM EDT310.007.206.807.60+0.50+7.46%29529832.32%
CMG170929C003125002017-09-22 3:56PM EDT312.505.485.306.00+0.26+4.98%11419531.46%
CMG170929C003150002017-09-22 3:58PM EDT315.004.003.604.10-0.10-2.44%66332427.56%
CMG170929C003175002017-09-22 3:58PM EDT317.502.972.803.30-0.13-4.19%16812329.24%
CMG170929C003200002017-09-22 3:59PM EDT320.002.102.102.15-0.20-8.70%48529627.28%
CMG170929C003225002017-09-22 3:57PM EDT322.501.451.251.70-0.15-9.37%32729728.88%
CMG170929C003250002017-09-22 3:52PM EDT325.001.050.801.25-0.08-7.08%48146329.51%
CMG170929C003300002017-09-22 3:59PM EDT330.000.550.300.60-0.20-26.67%21730129.93%
CMG170929C003325002017-09-22 1:24PM EDT332.500.450.300.45+0.07+18.42%527130.91%
CMG170929C003350002017-09-22 3:43PM EDT335.000.250.200.35-0.08-24.24%55479032.11%
CMG170929C003375002017-09-22 3:44PM EDT337.500.200.150.25-0.04-16.67%226832.67%
CMG170929C003400002017-09-22 3:48PM EDT340.000.150.100.20-0.03-16.67%2718433.94%
CMG170929C003425002017-09-22 3:59PM EDT342.500.110.050.15-0.14-56.00%274834.77%
CMG170929C003450002017-09-22 12:37PM EDT345.000.110.100.20+0.01+10.00%236838.97%
CMG170929C003475002017-09-22 2:09PM EDT347.500.070.000.10-0.06-46.15%13937.21%
CMG170929C003500002017-09-22 3:19PM EDT350.000.100.000.15+0.05+100.00%2612641.90%
CMG170929C003525002017-09-18 9:37AM EDT352.500.090.000.150.00-4644.14%
CMG170929C003550002017-09-18 12:01PM EDT355.000.080.000.150.00-21846.48%
CMG170929C003575002017-09-05 1:51PM EDT357.500.200.000.200.00-21150.88%
CMG170929C003600002017-09-13 12:04PM EDT360.000.060.000.100.00-106948.05%
CMG170929C003625002017-09-13 11:39AM EDT362.500.070.000.100.00-152050.10%
CMG170929C003650002017-09-22 3:35PM EDT365.000.070.000.20-0.03-30.00%108252.15%
CMG170929C003675002017-09-12 12:57PM EDT367.500.050.000.100.00-1354.20%
CMG170929C003700002017-09-11 10:32AM EDT370.000.100.000.100.00-33051.56%
CMG170929C003750002017-09-18 9:37AM EDT375.000.450.000.100.00-1555.27%
CMG170929C003800002017-08-28 11:01AM EDT380.000.200.002.050.00-21293.99%
CMG170929C003850002017-08-18 2:09PM EDT385.000.330.150.40-0.27-45.00%1478.08%
CMG170929C004000002017-08-22 3:20PM EDT400.000.010.004.400.00-35133.81%
CMG170929C004100002017-09-22 10:09AM EDT410.000.130.000.10-0.07-35.00%3379.10%
CMG170929C004150002017-09-08 3:59PM EDT415.000.260.000.40+0.13+100.00%3397.07%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMG170929P002300002017-09-13 11:46AM EDT230.000.050.000.100.00-708094.14%
CMG170929P002350002017-09-01 11:45PM EDT235.000.100.001.850.00-1010135.74%
CMG170929P002400002017-08-25 11:45PM EDT240.000.650.050.50-0.19-22.62%1313103.03%
CMG170929P002450002017-08-18 11:55PM EDT245.001.000.650.900.00-40115.28%
CMG170929P002500002017-09-22 9:51AM EDT250.000.100.000.30+0.02+25.00%111481.74%
CMG170929P002550002017-09-19 12:51PM EDT255.000.120.000.200.00-102571.48%
CMG170929P002600002017-09-20 2:31PM EDT260.000.070.000.150.00-912663.28%
CMG170929P002650002017-09-20 9:38AM EDT265.000.150.000.200.00-24859.77%
CMG170929P002675002017-09-22 11:49PM EDT267.500.300.000.550.00-121266.31%
CMG170929P002700002017-09-21 1:45PM EDT270.000.050.000.200.00-3018654.00%
CMG170929P002725002017-09-22 11:49PM EDT272.500.110.000.200.00-31451.17%
CMG170929P002750002017-09-22 1:40PM EDT275.000.080.000.20+0.01+14.29%15053.61%
CMG170929P002775002017-09-22 11:49PM EDT277.500.420.000.150.00-6648.24%
CMG170929P002800002017-09-22 3:51PM EDT280.000.100.050.10-0.05-33.33%229742.58%
CMG170929P002825002017-09-22 3:54PM EDT282.500.100.000.15-0.44-81.48%1013042.29%
CMG170929P002850002017-09-22 3:56PM EDT285.000.130.100.15+0.01+8.33%15224639.36%
CMG170929P002875002017-09-22 11:49PM EDT287.500.200.050.200.00-229738.18%
CMG170929P002900002017-09-22 3:52PM EDT290.000.180.100.25-0.13-41.94%3727436.62%
CMG170929P002925002017-09-22 11:49PM EDT292.500.300.200.350.00-426635.79%
CMG170929P002950002017-09-22 3:18PM EDT295.000.390.250.40-0.22-36.07%14522033.40%
CMG170929P002975002017-09-22 3:34PM EDT297.500.450.400.60-0.40-47.06%10611733.15%
CMG170929P003000002017-09-22 3:58PM EDT300.000.700.600.80-0.36-33.96%12833631.93%
CMG170929P003025002017-09-22 3:56PM EDT302.501.000.901.10-0.45-31.03%8514031.06%
CMG170929P003050002017-09-22 3:48PM EDT305.001.401.251.60-0.51-26.70%14031531.03%
CMG170929P003075002017-09-22 3:05PM EDT307.501.771.802.00-0.79-30.86%7012329.11%
CMG170929P003100002017-09-22 3:59PM EDT310.002.602.452.90-0.90-25.71%96722329.74%
CMG170929P003125002017-09-22 3:58PM EDT312.503.503.303.70-1.00-22.22%17911628.37%
CMG170929P003150002017-09-22 3:57PM EDT315.004.704.404.90-1.30-21.67%3278628.25%
CMG170929P003175002017-09-22 3:50PM EDT317.505.705.906.70-2.40-29.63%1013230.59%
CMG170929P003200002017-09-22 3:58PM EDT320.007.707.508.50-1.10-12.50%925131.84%
CMG170929P003225002017-09-22 3:20PM EDT322.509.109.3010.50-1.60-14.95%3121233.50%
CMG170929P003250002017-09-22 1:02PM EDT325.0010.3010.9012.40-2.40-18.90%249933.47%
CMG170929P003275002017-09-22 3:09PM EDT327.5012.8013.1014.60-14.37-52.89%217335.06%
CMG170929P003300002017-09-22 3:42PM EDT330.0015.6915.3016.70-1.71-9.83%402534.89%
CMG170929P003325002017-08-24 3:31PM EDT332.5032.8025.3027.600.00-1295.04%
CMG170929P003350002017-09-21 9:54AM EDT335.0023.6019.9021.900.00-11544.31%
CMG170929P003375002017-09-13 11:44AM EDT337.5023.8723.7026.100.00-22453.30%
CMG170929P003400002017-09-21 10:30AM EDT340.0028.3024.5026.700.00-12648.66%
CMG170929P003425002017-09-08 2:32PM EDT342.5041.3541.8044.30+5.55+15.50%121158.81%
CMG170929P003475002017-09-22 3:33PM EDT347.5032.4532.1034.30-2.45-7.02%1159.52%
CMG170929P003500002017-09-19 2:27PM EDT350.0049.8334.3036.500.00-1357.91%
CMG170929P003550002017-09-20 9:42AM EDT355.0049.1039.2041.800.00-1068.53%
CMG170929P003600002017-08-29 11:16AM EDT360.0048.8037.7042.100.00-280.00%
CMG170929P003625002017-08-11 5:05PM EDT362.5038.9937.9040.800.00-110.00%
CMG170929P003650002017-09-21 11:53AM EDT365.0052.0049.2051.800.00-2179.86%
CMG170929P003675002017-09-22 11:49PM EDT367.5059.9051.7054.300.00-2282.57%
CMG170929P003700002017-09-20 1:06PM EDT370.0060.3054.2056.700.00-1183.47%
CMG170929P003750002017-08-25 11:45PM EDT375.0068.8264.0068.400.00-21142.09%
CMG170929P003800002017-09-01 10:25AM EDT380.0062.0058.4062.50-15.00-19.48%550.00%
CMG170929P003850002017-08-25 11:45PM EDT385.0076.9074.0078.300.00-22154.46%
CMG170929P003900002017-08-11 5:05PM EDT390.0065.1062.3066.500.00-100.00%
CMG170929P003950002017-08-22 1:18PM EDT395.0087.9984.0088.200.00-10166.11%
CMG170929P004000002017-08-18 11:55PM EDT400.0072.7086.6090.900.00-11145.61%
CMG170929P004050002017-09-20 12:08PM EDT405.0095.8789.2091.800.00-21119.43%