U.S. Markets closed

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

In The Money
Show:ListStraddle
CallsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMG201204C010000002020-10-27 12:48PM EST1,000.00313.990.000.000.00--00.00%
CMG201204C011100002020-11-02 3:23PM EST1,110.00101.100.000.000.00--00.00%
CMG201204C011300002020-11-02 3:23PM EST1,130.0086.800.000.000.00--00.00%
CMG201204C011350002020-11-02 3:23PM EST1,135.0083.400.000.000.00--00.00%
CMG201204C011450002020-11-02 3:23PM EST1,145.0077.500.000.000.00--00.00%
CMG201204C011700002020-10-27 12:48PM EST1,170.00156.280.000.000.00--00.00%
CMG201204C011800002020-11-02 3:02PM EST1,180.0052.540.000.000.00--00.00%
CMG201204C011850002020-11-09 1:14PM EST1,185.00144.770.000.000.00-200.00%
CMG201204C011900002020-11-05 3:56PM EST1,190.00126.930.000.000.00-100.00%
CMG201204C011950002020-11-09 3:44PM EST1,195.00107.500.000.000.00-100.00%
CMG201204C012000002020-11-05 3:56PM EST1,200.00118.780.000.000.00-100.00%
CMG201204C012050002020-11-06 2:04PM EST1,205.00130.900.000.000.00-100.00%
CMG201204C012100002020-11-10 12:58PM EST1,210.0060.000.000.000.00-200.00%
CMG201204C012150002020-10-30 11:52AM EST1,215.0053.950.000.000.00-500.00%
CMG201204C012200002020-10-30 9:34AM EST1,220.0055.600.000.000.00-300.00%
CMG201204C012250002020-11-02 11:34AM EST1,225.0048.000.000.000.00-100.00%
CMG201204C012300002020-10-30 9:28AM EST1,230.0053.920.000.000.00-300.00%
CMG201204C012350002020-10-30 8:57AM EST1,235.0040.400.000.000.00-400.00%
CMG201204C012400002020-11-10 2:59PM EST1,240.0040.910.000.000.00-2300.00%
CMG201204C012450002020-11-10 3:59PM EST1,245.0039.830.000.000.00-2400.00%
CMG201204C012500002020-11-10 2:58PM EST1,250.0036.000.000.000.00-600.00%
CMG201204C012550002020-11-04 12:25PM EST1,255.0067.000.000.000.00-500.00%
CMG201204C012575002020-11-04 11:01AM EST1,257.5058.820.000.000.00-100.00%
CMG201204C012600002020-11-09 12:58PM EST1,260.0084.950.000.000.00-4000.00%
CMG201204C012625002020-11-10 2:15PM EST1,262.5029.600.000.000.00-100.00%
CMG201204C012650002020-11-10 2:03PM EST1,265.0031.700.000.000.00-400.00%
CMG201204C012675002020-10-29 9:32AM EST1,267.5058.020.000.000.00--00.00%
CMG201204C012700002020-11-06 2:50PM EST1,270.0032.400.000.000.00-100.00%
CMG201204C012725002020-11-03 11:13AM EST1,272.5025.300.000.000.00-400.00%
CMG201204C012750002020-11-10 3:40PM EST1,275.0024.800.000.000.00-1000.00%
CMG201204C012775002020-11-10 3:40PM EST1,277.5023.650.000.000.00-400.00%
CMG201204C012800002020-11-10 9:40AM EST1,280.0036.500.000.000.00-100.00%
CMG201204C012825002020-11-05 11:03AM EST1,282.5052.000.000.000.00--00.00%
CMG201204C012850002020-11-09 3:56PM EST1,285.0040.000.000.000.00-400.00%
CMG201204C012900002020-11-06 11:38AM EST1,290.0057.580.000.000.00-200.00%
CMG201204C012950002020-11-09 3:20PM EST1,295.0025.300.000.000.00-100.00%
CMG201204C013000002020-11-10 2:03PM EST1,300.0019.800.000.000.00-800.00%
CMG201204C013050002020-11-06 3:59PM EST1,305.0056.500.000.000.00-100.00%
CMG201204C013100002020-11-10 12:01PM EST1,310.0016.700.000.000.00-200.39%
CMG201204C013150002020-11-03 2:47PM EST1,315.0016.400.000.000.00-901.56%
CMG201204C013200002020-11-10 2:23PM EST1,320.0014.300.000.000.00-603.13%
CMG201204C013250002020-10-26 10:10AM EST1,325.0037.800.000.000.00-103.13%
CMG201204C013300002020-11-06 2:02PM EST1,330.0045.500.000.000.00-206.25%
CMG201204C013350002020-11-10 2:02PM EST1,335.0011.900.000.000.00-106.25%
CMG201204C013400002020-11-09 10:27AM EST1,340.0024.500.000.000.00-406.25%
CMG201204C013450002020-11-03 1:39PM EST1,345.009.500.000.000.00--06.25%
CMG201204C013500002020-11-04 9:57AM EST1,350.0020.000.000.000.00-206.25%
CMG201204C013600002020-11-02 3:25PM EST1,360.005.400.000.000.00-2012.50%
CMG201204C013650002020-11-05 12:46PM EST1,365.0024.400.000.000.00-2012.50%
CMG201204C013700002020-11-10 1:41PM EST1,370.006.900.000.000.00-2012.50%
CMG201204C013750002020-11-02 10:04AM EST1,375.006.500.000.000.00-1012.50%
CMG201204C013800002020-10-26 1:36PM EST1,380.0030.780.000.000.00--012.50%
CMG201204C013850002020-11-10 11:32AM EST1,385.004.600.000.000.00-6012.50%
CMG201204C013900002020-11-10 2:27PM EST1,390.005.200.000.000.00-113012.50%
CMG201204C013950002020-11-04 3:59PM EST1,395.005.850.000.000.00-4012.50%
CMG201204C014000002020-11-06 3:20PM EST1,400.006.000.000.000.00-1025.00%
CMG201204C014050002020-11-04 3:31PM EST1,405.0013.000.000.000.00--025.00%
CMG201204C014100002020-11-02 12:00PM EST1,410.002.800.000.000.00-2025.00%
CMG201204C014200002020-11-09 3:53PM EST1,420.006.900.000.000.00-36025.00%
CMG201204C014250002020-11-06 2:50PM EST1,425.0015.500.000.000.00-1025.00%
CMG201204C014400002020-11-09 3:51PM EST1,440.006.900.000.000.00-1025.00%
CMG201204C014500002020-11-09 3:42PM EST1,450.005.600.000.000.00-24025.00%
CMG201204C014600002020-11-09 3:43PM EST1,460.005.100.000.000.00-10025.00%
CMG201204C014700002020-11-09 12:28PM EST1,470.007.300.000.000.00-10025.00%
CMG201204C014800002020-11-06 11:20AM EST1,480.007.160.000.000.00-8025.00%
CMG201204C014900002020-11-06 11:24AM EST1,490.005.610.000.000.00-18025.00%
CMG201204C015000002020-11-06 11:24AM EST1,500.005.100.000.000.00-8025.00%
CMG201204C015900002020-11-05 3:53PM EST1,590.002.000.000.000.00--050.00%
PutsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMG201204P006100002020-11-03 10:51AM EST610.001.660.000.000.00--050.00%
CMG201204P006700002020-11-04 11:06AM EST670.004.350.000.000.00--050.00%
CMG201204P006800002020-11-04 11:07AM EST680.004.350.000.000.00--050.00%
CMG201204P006900002020-11-04 11:09AM EST690.004.350.000.000.00--050.00%
CMG201204P007000002020-11-04 11:09AM EST700.004.520.000.000.00--050.00%
CMG201204P007100002020-11-04 11:10AM EST710.004.350.000.000.00--050.00%
CMG201204P007200002020-11-04 11:12AM EST720.004.540.000.000.00--0100.00%
CMG201204P007300002020-11-04 11:12AM EST730.004.590.000.000.00--050.00%
CMG201204P007400002020-11-04 11:12AM EST740.004.610.000.000.00--050.00%
CMG201204P007500002020-11-04 11:13AM EST750.004.600.000.000.00--050.00%
CMG201204P007600002020-11-04 11:14AM EST760.004.600.000.000.00--050.00%
CMG201204P007900002020-11-10 12:10PM EST790.000.500.000.000.00-1050.00%
CMG201204P008000002020-11-10 3:07PM EST800.000.600.000.000.00-6050.00%
CMG201204P008100002020-11-10 3:05PM EST810.000.650.000.000.00-10050.00%
CMG201204P008500002020-11-02 11:37AM EST850.001.250.000.000.00--050.00%
CMG201204P009000002020-11-02 10:09AM EST900.001.600.000.000.00-1050.00%
CMG201204P009400002020-11-04 11:00AM EST940.004.550.000.000.00-1050.00%
CMG201204P009800002020-11-02 9:30AM EST980.005.100.000.000.00--050.00%
CMG201204P010000002020-11-09 3:01PM EST1,000.000.800.000.000.00-35050.00%
CMG201204P010600002020-10-26 2:55PM EST1,060.005.650.000.000.00--050.00%
CMG201204P010700002020-11-10 12:45PM EST1,070.003.700.000.000.00-1050.00%
CMG201204P010800002020-11-04 11:21AM EST1,080.005.660.000.000.00-1050.00%
CMG201204P011000002020-11-04 11:37AM EST1,100.004.200.000.000.00-2050.00%
CMG201204P011300002020-11-04 10:02AM EST1,130.0011.000.000.000.00-2050.00%
CMG201204P011500002020-11-03 1:35PM EST1,150.0023.250.000.000.00-1025.00%
CMG201204P011550002020-11-03 1:35PM EST1,155.0024.900.000.000.00--025.00%
CMG201204P011600002020-11-09 12:43PM EST1,160.004.000.000.000.00-2025.00%
CMG201204P011700002020-11-10 12:36PM EST1,170.0017.500.000.000.00-1025.00%
CMG201204P011750002020-11-02 3:08PM EST1,175.006.800.000.000.00-2025.00%
CMG201204P011800002020-11-09 2:19PM EST1,180.007.700.000.000.00-7025.00%
CMG201204P011900002020-11-09 3:40PM EST1,190.0010.000.000.000.00-1025.00%
CMG201204P011950002020-11-10 10:28AM EST1,195.0023.100.000.000.00-2025.00%
CMG201204P012000002020-11-10 2:02PM EST1,200.0023.600.000.000.00-31025.00%
CMG201204P012050002020-11-04 10:08AM EST1,205.0028.000.000.000.00-3025.00%
CMG201204P012400002020-10-27 1:16PM EST1,240.0032.600.000.000.00--012.50%
CMG201204P012450002020-11-05 10:32AM EST1,245.0030.570.000.000.00-1012.50%
CMG201204P012500002020-11-06 2:39PM EST1,250.0048.900.000.000.00-10012.50%
CMG201204P012550002020-11-04 11:59AM EST1,255.0038.900.000.000.00-1012.50%
CMG201204P012575002020-11-09 1:44PM EST1,257.5049.400.000.000.00-3012.50%
CMG201204P012600002020-11-09 1:38PM EST1,260.0021.000.000.000.00-2012.50%
CMG201204P012650002020-11-09 12:23PM EST1,265.0021.350.000.000.00-4012.50%
CMG201204P012700002020-11-09 2:07PM EST1,270.0049.100.000.000.00-206.25%
CMG201204P012750002020-11-09 2:07PM EST1,275.0027.760.000.000.00-706.25%
CMG201204P012800002020-11-09 2:07PM EST1,280.0036.300.000.000.00-806.25%
CMG201204P012850002020-11-06 10:10AM EST1,285.0038.460.000.000.00-106.25%
CMG201204P012900002020-11-05 10:59AM EST1,290.0051.100.000.000.00-103.13%
CMG201204P012950002020-11-06 10:10AM EST1,295.0042.760.000.000.00-103.13%
CMG201204P013000002020-11-06 10:58AM EST1,300.0028.720.000.000.00-201.56%
CMG201204P013100002020-11-04 1:25PM EST1,310.0095.250.000.000.00-200.00%
CMG201204P013200002020-11-04 9:38AM EST1,320.0093.950.000.000.00-100.00%
CMG201204P013250002020-11-10 10:22AM EST1,325.0095.000.000.000.00-100.00%
CMG201204P013300002020-10-27 9:59AM EST1,330.0071.100.000.000.00--00.00%
CMG201204P013350002020-11-03 10:53AM EST1,335.00144.040.000.000.00-100.00%
CMG201204P013800002020-10-23 8:30AM EST1,380.00109.260.000.000.00-200.00%
CMG201204P014050002020-10-23 8:30AM EST1,405.00127.660.000.000.00-200.00%
CMG201204P014500002020-10-29 9:14AM EST1,450.00204.000.000.000.00--00.00%
CMG201204P016400002020-10-26 2:13PM EST1,640.00334.000.000.000.00--00.00%