CMG - Chipotle Mexican Grill, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMG200124C006000002020-01-06 1:55PM EST600.00262.00273.60283.000.00-11105.27%
CMG200124C007100002020-01-10 10:41AM EST710.00144.76163.80172.900.00-4464.26%
CMG200124C007200002020-01-16 3:31PM EST720.00148.41153.80163.000.00-4462.26%
CMG200124C007700002020-01-03 9:43AM EST770.0093.33103.60112.900.00-2177.72%
CMG200124C007900002020-01-10 9:48AM EST790.0069.6684.0093.100.00-1067.24%
CMG200124C007950002020-01-10 2:36PM EST795.0065.4878.9088.000.00-1263.97%
CMG200124C008000002020-01-17 2:52PM EST800.0077.9074.0083.10+14.71+23.28%21161.49%
CMG200124C008050002020-01-09 3:04PM EST805.0058.4569.0078.100.00-101158.61%
CMG200124C008100002020-01-16 12:30PM EST810.0058.0166.1071.000.00-10247.10%
CMG200124C008125002020-01-06 10:19AM EST812.5046.2061.7070.800.00-1154.97%
CMG200124C008150002020-01-16 12:30PM EST815.0053.0359.5067.300.00-10349.81%
CMG200124C008175002020-01-03 10:20AM EST817.5056.4056.6065.800.00-4252.03%
CMG200124C008200002020-01-17 10:54AM EST820.0054.1753.8063.20+13.47+33.10%21650.20%
CMG200124C008225002020-01-10 3:26PM EST822.5039.4051.6060.700.00-3948.71%
CMG200124C008250002020-01-17 11:11AM EST825.0050.3049.2057.00+4.99+11.01%11743.01%
CMG200124C008275002020-01-17 12:57PM EST827.5050.0146.6055.80+5.21+11.63%5446.05%
CMG200124C008300002020-01-17 3:18PM EST830.0048.1844.1053.40+7.09+17.25%115744.86%
CMG200124C008325002020-01-17 3:15PM EST832.5046.0041.5050.90+12.90+38.97%12943.33%
CMG200124C008350002020-01-17 3:49PM EST835.0043.6041.3046.30+8.56+24.43%103034.80%
CMG200124C008375002020-01-15 10:28AM EST837.5031.9338.5044.500.00-61235.80%
CMG200124C008400002020-01-17 1:49PM EST840.0039.1638.3039.70+7.51+23.73%224025.68%
CMG200124C008425002020-01-17 1:01PM EST842.5035.4234.1038.80+8.01+29.22%21630.54%
CMG200124C008450002020-01-17 3:36PM EST845.0033.9031.6036.40+7.58+28.80%64629.43%
CMG200124C008475002020-01-17 3:04PM EST847.5031.9829.0034.80+7.58+31.07%23230.73%
CMG200124C008500002020-01-17 3:59PM EST850.0029.7027.4031.10+8.70+41.43%106725.53%
CMG200124C008525002020-01-17 12:21PM EST852.5026.2025.3027.90+6.82+35.19%111721.79%
CMG200124C008550002020-01-17 3:53PM EST855.0024.1323.9025.50+4.74+24.45%123320.69%
CMG200124C008575002020-01-17 10:08AM EST857.5017.4120.8025.10+2.31+15.30%43025.17%
CMG200124C008600002020-01-17 3:47PM EST860.0020.1019.7020.80+6.70+50.00%159418.63%
CMG200124C008625002020-01-17 3:08PM EST862.5018.3817.7018.80+6.58+55.76%355818.43%
CMG200124C008650002020-01-17 3:31PM EST865.0016.2015.5016.70+5.41+50.14%7713417.79%
CMG200124C008675002020-01-17 3:41PM EST867.5014.2013.7014.70+4.90+52.69%549617.24%
CMG200124C008700002020-01-17 3:59PM EST870.0012.5011.9012.80+3.71+42.21%9914916.73%
CMG200124C008725002020-01-17 3:16PM EST872.5010.4010.2011.10+3.10+42.47%823116.46%
CMG200124C008750002020-01-17 3:56PM EST875.009.208.909.50+2.70+41.54%19312916.16%
CMG200124C008775002020-01-17 3:56PM EST877.507.607.308.10+2.66+53.85%1402016.02%
CMG200124C008800002020-01-17 3:58PM EST880.006.386.106.80+1.83+40.22%2138415.83%
CMG200124C008825002020-01-17 3:51PM EST882.505.205.005.60+1.50+40.54%381315.58%
CMG200124C008850002020-01-17 3:57PM EST885.004.304.104.60+1.52+54.68%1785815.47%
CMG200124C008875002020-01-17 3:57PM EST887.503.473.303.80+1.12+47.66%513215.53%
CMG200124C008900002020-01-17 3:54PM EST890.002.632.703.10+0.43+19.55%1919715.56%
CMG200124C008925002020-01-17 3:57PM EST892.502.282.152.40+0.58+34.12%444415.31%
CMG200124C008950002020-01-17 3:53PM EST895.001.751.701.95+0.25+16.67%1096515.46%
CMG200124C008975002020-01-17 3:59PM EST897.501.551.401.60+0.25+19.23%284215.70%
CMG200124C009000002020-01-17 3:58PM EST900.001.161.101.30+0.13+12.62%11818215.89%
CMG200124C009025002020-01-17 3:42PM EST902.501.030.901.10+0.26+33.77%306416.30%
CMG200124C009050002020-01-17 3:22PM EST905.000.900.750.90+0.24+36.36%265916.54%
CMG200124C009075002020-01-17 1:09PM EST907.500.720.600.75-0.23-24.21%-116.86%
CMG200124C009100002020-01-17 3:51PM EST910.000.610.500.65-0.04-6.15%1095717.32%
CMG200124C009125002020-01-17 10:46AM EST912.500.590.450.55+0.14+31.11%21217.68%
CMG200124C009150002020-01-17 3:02PM EST915.000.400.350.55-0.01-2.44%5818.65%
CMG200124C009175002020-01-17 10:05AM EST917.500.300.250.70-0.10-25.00%62820.67%
CMG200124C009200002020-01-17 3:51PM EST920.000.350.250.40+0.05+16.67%468019.34%
CMG200124C009225002020-01-17 11:33AM EST922.500.650.101.30-0.20-23.53%-126.14%
CMG200124C009300002020-01-17 3:37PM EST930.000.300.000.45-0.26-46.43%11323.39%
CMG200124C009350002020-01-13 9:47AM EST935.000.450.000.650.00--1026.97%
CMG200124C009400002020-01-17 3:59PM EST940.000.200.150.50-0.15-42.86%72127.39%
CMG200124C009500002020-01-17 3:16PM EST950.000.160.150.95-0.03-15.79%53334.82%
CMG200124C009600002020-01-08 10:27AM EST960.000.350.100.750.00--136.72%
CMG200124C009700002020-01-14 12:54PM EST970.000.310.001.050.00-58142.77%
CMG200124C010200002020-01-17 1:55PM EST1,020.000.090.000.05-0.04-30.77%5739.65%
CMG200124C011500002020-01-16 10:55AM EST1,150.000.050.000.650.00-782181.74%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMG200124P004750002019-12-18 10:02AM EST475.000.250.002.350.00--0210.35%
CMG200124P005400002020-01-07 9:46AM EST540.000.050.002.600.00-220173.29%
CMG200124P005600002019-12-18 10:00AM EST560.000.480.004.300.00--3175.85%
CMG200124P006000002019-12-18 10:02AM EST600.000.920.000.050.00--089.06%
CMG200124P006300002020-01-16 9:51AM EST630.000.080.002.050.00-444119.53%
CMG200124P006400002020-01-14 3:24PM EST640.000.050.000.100.00-54679.69%
CMG200124P006500002020-01-14 3:42PM EST650.000.100.000.100.00-7776.17%
CMG200124P006700002020-01-06 10:50AM EST670.000.350.001.500.00-48495.31%
CMG200124P006800002019-12-16 12:01AM EST680.001.700.000.250.00--071.88%
CMG200124P006900002019-12-31 10:05AM EST690.000.850.001.500.00-6386.26%
CMG200124P007000002020-01-17 10:53AM EST700.000.050.000.15-0.03-37.50%15461.13%
CMG200124P007100002020-01-10 3:44PM EST710.000.400.001.500.00-141877.39%
CMG200124P007200002020-01-13 3:38PM EST720.000.310.004.300.00--2488.45%
CMG200124P007300002020-01-15 3:34PM EST730.000.090.003.400.00-42979.52%
CMG200124P007400002020-01-07 11:28AM EST740.000.800.003.100.00-32273.34%
CMG200124P007500002020-01-08 12:47PM EST750.000.920.000.200.00-14349.41%
CMG200124P007600002020-01-09 10:00AM EST760.000.980.003.400.00-13665.11%
CMG200124P007675002020-01-15 3:55PM EST767.500.300.001.000.00--155.35%
CMG200124P007700002020-01-16 3:59PM EST770.000.200.000.500.00-76648.10%
CMG200124P007750002020-01-16 3:54PM EST775.000.200.050.400.00-6644.48%
CMG200124P007775002020-01-13 1:12PM EST777.500.740.001.000.00-42950.93%
CMG200124P007800002020-01-16 12:07PM EST780.000.350.001.000.00-14149.83%
CMG200124P007825002020-01-13 1:54PM EST782.500.790.001.000.00-1548.73%
CMG200124P007850002020-01-17 1:14PM EST785.000.050.000.20-0.69-93.24%32436.62%
CMG200124P007875002020-01-17 2:37PM EST787.500.150.100.20-0.15-50.00%91535.74%
CMG200124P007900002020-01-16 12:07PM EST790.000.450.001.500.00-14049.39%
CMG200124P007925002019-12-26 2:04PM EST792.505.380.001.500.00-6748.22%
CMG200124P007950002020-01-17 1:52PM EST795.000.410.051.50-0.43-51.19%23947.05%
CMG200124P007975002020-01-14 2:36PM EST797.500.950.051.500.00-61345.87%
CMG200124P008000002020-01-17 1:59PM EST800.000.250.350.30-0.26-50.98%437633.13%
CMG200124P008025002020-01-14 12:35PM EST802.501.050.103.800.00-2355.37%
CMG200124P008050002020-01-17 2:36PM EST805.000.250.101.20-0.19-43.18%68440.28%
CMG200124P008075002020-01-15 9:40AM EST807.500.850.151.500.00-22541.16%
CMG200124P008100002020-01-17 2:41PM EST810.000.340.150.45-0.23-40.35%28331.37%
CMG200124P008125002020-01-17 1:29PM EST812.500.480.051.05-0.29-37.66%21635.79%
CMG200124P008150002020-01-17 3:11PM EST815.000.510.200.85-0.14-21.54%34033.15%
CMG200124P008175002020-01-17 3:56PM EST817.500.370.150.75-0.38-50.67%42431.25%
CMG200124P008200002020-01-17 3:56PM EST820.000.390.250.45-0.35-47.30%306027.37%
CMG200124P008225002020-01-17 1:29PM EST822.500.460.250.80-0.46-50.00%153429.49%
CMG200124P008250002020-01-17 3:54PM EST825.000.410.300.55-0.44-51.76%87226.32%
CMG200124P008275002020-01-17 3:50PM EST827.500.420.300.55-0.53-55.79%165525.28%
CMG200124P008300002020-01-17 3:59PM EST830.000.460.350.60-0.59-56.19%748924.66%
CMG200124P008325002020-01-17 2:11PM EST832.500.550.350.55-0.62-52.99%44523.19%
CMG200124P008350002020-01-17 3:58PM EST835.000.470.400.55-0.73-60.83%1315722.14%
CMG200124P008375002020-01-17 2:59PM EST837.500.450.450.65-1.09-70.78%123221.83%
CMG200124P008400002020-01-17 3:35PM EST840.000.650.500.70-1.00-60.61%656821.08%
CMG200124P008425002020-01-17 3:59PM EST842.500.600.600.75-1.24-67.39%2910520.29%
CMG200124P008450002020-01-17 3:59PM EST845.000.790.700.85-1.26-61.46%1434819.75%
CMG200124P008475002020-01-17 3:59PM EST847.500.850.800.95-1.55-64.58%3212119.12%
CMG200124P008500002020-01-17 3:47PM EST850.001.090.901.10-1.61-59.63%2857318.64%
CMG200124P008525002020-01-17 3:57PM EST852.501.101.051.25-2.20-66.67%1716018.06%
CMG200124P008550002020-01-17 3:51PM EST855.001.451.251.50-2.59-64.11%386417.75%
CMG200124P008575002020-01-17 3:56PM EST857.501.651.501.80-2.40-59.26%602217.46%
CMG200124P008600002020-01-17 3:57PM EST860.001.981.802.10-2.82-58.75%1126616.99%
CMG200124P008625002020-01-17 3:47PM EST862.502.352.152.50-3.15-57.27%211616.65%
CMG200124P008650002020-01-17 3:57PM EST865.002.792.553.00-3.46-55.36%726816.39%
CMG200124P008675002020-01-17 3:59PM EST867.503.403.103.60-3.87-53.23%915416.17%
CMG200124P008700002020-01-17 3:59PM EST870.004.003.704.30-4.80-54.55%1326715.94%
CMG200124P008725002020-01-17 3:55PM EST872.505.004.505.20-6.00-54.55%166715.92%
CMG200124P008750002020-01-17 3:49PM EST875.005.905.606.10-6.60-52.80%1692115.63%
CMG200124P008775002020-01-17 3:57PM EST877.507.006.507.20-9.50-57.58%84715.51%
CMG200124P008800002020-01-17 3:59PM EST880.007.977.708.50-7.03-46.87%33215.53%
CMG200124P008825002020-01-17 2:33PM EST882.509.909.109.90-6.90-41.07%22515.48%
CMG200124P008850002020-01-17 2:52PM EST885.0011.3010.6011.50-7.40-39.57%14615.58%
CMG200124P008875002020-01-10 1:53PM EST887.5030.2011.8013.100.00-1115.42%
CMG200124P009000002020-01-17 12:31PM EST900.0023.9022.1023.40-13.50-36.10%-016.82%