Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1,308.76+11.76 (+0.91%)
At close: 4:02PM EST
1,308.76 0.00 (0.00%)
After hours: 6:13PM EST
CallsforDecember 4, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG201204C01000000 | 2020-10-27 12:48PM EST | 1,000.00 | 313.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG201204C01110000 | 2020-11-02 3:23PM EST | 1,110.00 | 101.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG201204C01130000 | 2020-11-02 3:23PM EST | 1,130.00 | 86.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG201204C01135000 | 2020-11-02 3:23PM EST | 1,135.00 | 83.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG201204C01145000 | 2020-11-02 3:23PM EST | 1,145.00 | 77.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG201204C01170000 | 2020-10-27 12:48PM EST | 1,170.00 | 156.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG201204C01180000 | 2020-11-02 3:02PM EST | 1,180.00 | 52.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG201204C01185000 | 2020-11-09 1:14PM EST | 1,185.00 | 144.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG201204C01190000 | 2020-11-05 3:56PM EST | 1,190.00 | 126.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG201204C01195000 | 2020-11-09 3:44PM EST | 1,195.00 | 107.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG201204C01200000 | 2020-11-05 3:56PM EST | 1,200.00 | 118.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG201204C01205000 | 2020-11-06 2:04PM EST | 1,205.00 | 130.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG201204C01210000 | 2020-11-10 12:58PM EST | 1,210.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG201204C01215000 | 2020-10-30 11:52AM EST | 1,215.00 | 53.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMG201204C01220000 | 2020-10-30 9:34AM EST | 1,220.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMG201204C01225000 | 2020-11-02 11:34AM EST | 1,225.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG201204C01230000 | 2020-10-30 9:28AM EST | 1,230.00 | 53.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMG201204C01235000 | 2020-10-30 8:57AM EST | 1,235.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CMG201204C01240000 | 2020-11-10 2:59PM EST | 1,240.00 | 40.91 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CMG201204C01245000 | 2020-11-10 3:59PM EST | 1,245.00 | 39.83 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CMG201204C01250000 | 2020-11-10 2:58PM EST | 1,250.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CMG201204C01255000 | 2020-11-04 12:25PM EST | 1,255.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMG201204C01257500 | 2020-11-04 11:01AM EST | 1,257.50 | 58.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG201204C01260000 | 2020-11-09 12:58PM EST | 1,260.00 | 84.95 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| CMG201204C01262500 | 2020-11-10 2:15PM EST | 1,262.50 | 29.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG201204C01265000 | 2020-11-10 2:03PM EST | 1,265.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CMG201204C01267500 | 2020-10-29 9:32AM EST | 1,267.50 | 58.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG201204C01270000 | 2020-11-06 2:50PM EST | 1,270.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG201204C01272500 | 2020-11-03 11:13AM EST | 1,272.50 | 25.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CMG201204C01275000 | 2020-11-10 3:40PM EST | 1,275.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CMG201204C01277500 | 2020-11-10 3:40PM EST | 1,277.50 | 23.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CMG201204C01280000 | 2020-11-10 9:40AM EST | 1,280.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG201204C01282500 | 2020-11-05 11:03AM EST | 1,282.50 | 52.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG201204C01285000 | 2020-11-09 3:56PM EST | 1,285.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CMG201204C01290000 | 2020-11-06 11:38AM EST | 1,290.00 | 57.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG201204C01295000 | 2020-11-09 3:20PM EST | 1,295.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG201204C01300000 | 2020-11-10 2:03PM EST | 1,300.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CMG201204C01305000 | 2020-11-06 3:59PM EST | 1,305.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG201204C01310000 | 2020-11-10 12:01PM EST | 1,310.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| CMG201204C01315000 | 2020-11-03 2:47PM EST | 1,315.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| CMG201204C01320000 | 2020-11-10 2:23PM EST | 1,320.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CMG201204C01325000 | 2020-10-26 10:10AM EST | 1,325.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG201204C01330000 | 2020-11-06 2:02PM EST | 1,330.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CMG201204C01335000 | 2020-11-10 2:02PM EST | 1,335.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG201204C01340000 | 2020-11-09 10:27AM EST | 1,340.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CMG201204C01345000 | 2020-11-03 1:39PM EST | 1,345.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CMG201204C01350000 | 2020-11-04 9:57AM EST | 1,350.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CMG201204C01360000 | 2020-11-02 3:25PM EST | 1,360.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMG201204C01365000 | 2020-11-05 12:46PM EST | 1,365.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMG201204C01370000 | 2020-11-10 1:41PM EST | 1,370.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMG201204C01375000 | 2020-11-02 10:04AM EST | 1,375.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG201204C01380000 | 2020-10-26 1:36PM EST | 1,380.00 | 30.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMG201204C01385000 | 2020-11-10 11:32AM EST | 1,385.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CMG201204C01390000 | 2020-11-10 2:27PM EST | 1,390.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 12.50% |
| CMG201204C01395000 | 2020-11-04 3:59PM EST | 1,395.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CMG201204C01400000 | 2020-11-06 3:20PM EST | 1,400.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMG201204C01405000 | 2020-11-04 3:31PM EST | 1,405.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMG201204C01410000 | 2020-11-02 12:00PM EST | 1,410.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMG201204C01420000 | 2020-11-09 3:53PM EST | 1,420.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| CMG201204C01425000 | 2020-11-06 2:50PM EST | 1,425.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMG201204C01440000 | 2020-11-09 3:51PM EST | 1,440.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMG201204C01450000 | 2020-11-09 3:42PM EST | 1,450.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| CMG201204C01460000 | 2020-11-09 3:43PM EST | 1,460.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CMG201204C01470000 | 2020-11-09 12:28PM EST | 1,470.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CMG201204C01480000 | 2020-11-06 11:20AM EST | 1,480.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CMG201204C01490000 | 2020-11-06 11:24AM EST | 1,490.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| CMG201204C01500000 | 2020-11-06 11:24AM EST | 1,500.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CMG201204C01590000 | 2020-11-05 3:53PM EST | 1,590.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforDecember 4, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG201204P00610000 | 2020-11-03 10:51AM EST | 610.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CMG201204P00670000 | 2020-11-04 11:06AM EST | 670.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CMG201204P00680000 | 2020-11-04 11:07AM EST | 680.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CMG201204P00690000 | 2020-11-04 11:09AM EST | 690.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CMG201204P00700000 | 2020-11-04 11:09AM EST | 700.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CMG201204P00710000 | 2020-11-04 11:10AM EST | 710.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CMG201204P00720000 | 2020-11-04 11:12AM EST | 720.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 100.00% |
| CMG201204P00730000 | 2020-11-04 11:12AM EST | 730.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CMG201204P00740000 | 2020-11-04 11:12AM EST | 740.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CMG201204P00750000 | 2020-11-04 11:13AM EST | 750.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CMG201204P00760000 | 2020-11-04 11:14AM EST | 760.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CMG201204P00790000 | 2020-11-10 12:10PM EST | 790.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMG201204P00800000 | 2020-11-10 3:07PM EST | 800.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CMG201204P00810000 | 2020-11-10 3:05PM EST | 810.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CMG201204P00850000 | 2020-11-02 11:37AM EST | 850.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CMG201204P00900000 | 2020-11-02 10:09AM EST | 900.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMG201204P00940000 | 2020-11-04 11:00AM EST | 940.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMG201204P00980000 | 2020-11-02 9:30AM EST | 980.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CMG201204P01000000 | 2020-11-09 3:01PM EST | 1,000.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| CMG201204P01060000 | 2020-10-26 2:55PM EST | 1,060.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CMG201204P01070000 | 2020-11-10 12:45PM EST | 1,070.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMG201204P01080000 | 2020-11-04 11:21AM EST | 1,080.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMG201204P01100000 | 2020-11-04 11:37AM EST | 1,100.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CMG201204P01130000 | 2020-11-04 10:02AM EST | 1,130.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CMG201204P01150000 | 2020-11-03 1:35PM EST | 1,150.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMG201204P01155000 | 2020-11-03 1:35PM EST | 1,155.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMG201204P01160000 | 2020-11-09 12:43PM EST | 1,160.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMG201204P01170000 | 2020-11-10 12:36PM EST | 1,170.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMG201204P01175000 | 2020-11-02 3:08PM EST | 1,175.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMG201204P01180000 | 2020-11-09 2:19PM EST | 1,180.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CMG201204P01190000 | 2020-11-09 3:40PM EST | 1,190.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMG201204P01195000 | 2020-11-10 10:28AM EST | 1,195.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMG201204P01200000 | 2020-11-10 2:02PM EST | 1,200.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| CMG201204P01205000 | 2020-11-04 10:08AM EST | 1,205.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CMG201204P01240000 | 2020-10-27 1:16PM EST | 1,240.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMG201204P01245000 | 2020-11-05 10:32AM EST | 1,245.00 | 30.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG201204P01250000 | 2020-11-06 2:39PM EST | 1,250.00 | 48.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CMG201204P01255000 | 2020-11-04 11:59AM EST | 1,255.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG201204P01257500 | 2020-11-09 1:44PM EST | 1,257.50 | 49.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CMG201204P01260000 | 2020-11-09 1:38PM EST | 1,260.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMG201204P01265000 | 2020-11-09 12:23PM EST | 1,265.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CMG201204P01270000 | 2020-11-09 2:07PM EST | 1,270.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CMG201204P01275000 | 2020-11-09 2:07PM EST | 1,275.00 | 27.76 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CMG201204P01280000 | 2020-11-09 2:07PM EST | 1,280.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CMG201204P01285000 | 2020-11-06 10:10AM EST | 1,285.00 | 38.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG201204P01290000 | 2020-11-05 10:59AM EST | 1,290.00 | 51.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG201204P01295000 | 2020-11-06 10:10AM EST | 1,295.00 | 42.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG201204P01300000 | 2020-11-06 10:58AM EST | 1,300.00 | 28.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CMG201204P01310000 | 2020-11-04 1:25PM EST | 1,310.00 | 95.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG201204P01320000 | 2020-11-04 9:38AM EST | 1,320.00 | 93.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG201204P01325000 | 2020-11-10 10:22AM EST | 1,325.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG201204P01330000 | 2020-10-27 9:59AM EST | 1,330.00 | 71.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG201204P01335000 | 2020-11-03 10:53AM EST | 1,335.00 | 144.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG201204P01380000 | 2020-10-23 8:30AM EST | 1,380.00 | 109.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG201204P01405000 | 2020-10-23 8:30AM EST | 1,405.00 | 127.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG201204P01450000 | 2020-10-29 9:14AM EST | 1,450.00 | 204.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG201204P01640000 | 2020-10-26 2:13PM EST | 1,640.00 | 334.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
