Advertisement
Advertisement
U.S. Markets open in 4 hrs 20 mins
Advertisement
Advertisement
Advertisement
Advertisement

Chipotle Mexican Grill, Inc. (CMG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1,592.10-19.34 (-1.20%)
At close: 04:02PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMG211217C007000002021-06-14 8:46AM EST700.00705.00777.70793.600.00-110.00%
CMG211217C007400002021-05-16 11:13PM EST740.00615.000.000.000.00--00.00%
CMG211217C010000002021-06-18 2:26PM EST1,000.00415.88488.30504.500.00-130.00%
CMG211217C010200002021-06-10 10:49AM EST1,020.00332.00470.80485.400.00-20210.00%
CMG211217C010400002021-05-06 10:08AM EST1,040.00385.58307.90320.200.00--10.00%
CMG211217C011000002021-06-11 2:15PM EST1,100.00293.20394.60410.600.00-48560.00%
CMG211217C011200002021-05-04 11:27AM EST1,120.00348.98250.30263.300.00--10.00%
CMG211217C011600002021-04-30 12:53PM EST1,160.00360.22252.70263.800.00-560.00%
CMG211217C011800002021-06-21 2:10PM EST1,180.00287.29328.30336.900.00-150.00%
CMG211217C012000002021-06-21 2:10PM EST1,200.00313.38309.30321.10+42.20+15.56%120.00%
CMG211217C012400002021-06-22 11:01AM EST1,240.00251.63277.90285.800.00-420.00%
CMG211217C012600002021-06-22 11:21AM EST1,260.00264.33263.00271.70+26.33+11.06%170.00%
CMG211217C013000002021-06-14 11:54AM EST1,300.00170.00231.80241.100.00-130.00%
CMG211217C013200002021-05-25 8:36AM EST1,320.00142.10213.90222.900.00-110.00%
CMG211217C013600002021-06-24 8:43AM EST1,360.00190.00185.30197.20+22.60+13.50%2370.00%
CMG211217C013800002021-06-17 9:47AM EST1,380.00130.72176.70184.400.00-130.00%
CMG211217C014000002021-06-18 1:32PM EST1,400.00145.40162.00172.200.00-1140.00%
CMG211217C014350002021-06-24 9:59AM EST1,435.00146.00139.70151.30+57.48+64.93%120.00%
CMG211217C014400002021-05-05 8:47AM EST1,440.00140.6068.6074.000.00--10.00%
CMG211217C014450002021-06-24 10:00AM EST1,445.00141.00139.40147.50+18.00+14.63%1726.07%
CMG211217C014550002021-06-23 1:22PM EST1,455.00118.83131.50138.300.00-5629.32%
CMG211217C014600002021-06-23 1:22PM EST1,460.00116.33127.00137.500.00-3840.03%
CMG211217C014700002021-05-21 11:36AM EST1,470.0078.0786.2094.000.00-860.00%
CMG211217C014750002021-06-03 10:01AM EST1,475.0066.90120.80130.200.00-1348.95%
CMG211217C014900002021-05-03 8:35AM EST1,490.00145.0054.9061.100.00-100.00%
CMG211217C015000002021-06-23 1:59PM EST1,500.00100.28108.50116.400.00-22550.88%
CMG211217C015100002021-06-03 10:52AM EST1,510.0056.50105.90112.500.00--155.26%
CMG211217C015200002021-06-24 9:37AM EST1,520.00100.00102.30108.40+15.20+17.92%4558.33%
CMG211217C015500002021-06-01 2:54PM EST1,550.0050.5089.1095.400.00-2163.61%
CMG211217C015650002021-05-03 10:52AM EST1,565.00101.1035.8041.300.00--123.32%
CMG211217C015700002021-06-17 9:21AM EST1,570.0052.6680.5087.000.00-101265.94%
CMG211217C015750002021-05-27 2:45PM EST1,575.0079.9978.2085.10+33.99+73.89%1266.40%
CMG211217C015850002021-06-03 10:56AM EST1,585.0037.8074.9081.500.00--267.84%
CMG211217C015950002021-06-08 1:33PM EST1,595.0028.8072.1077.700.00--269.21%
CMG211217C016100002021-06-09 11:55AM EST1,610.0026.6066.0071.800.00-2669.95%
CMG211217C016150002021-06-15 11:01AM EST1,615.0033.0064.7071.000.00-1270.97%
CMG211217C016200002021-06-24 9:59AM EST1,620.0065.0862.9069.10+27.06+71.17%242371.22%
CMG211217C016250002021-06-09 11:13AM EST1,625.0023.9062.1067.900.00-2272.20%
CMG211217C016300002021-06-08 1:36PM EST1,630.0023.3060.4066.000.00-1272.41%
CMG211217C016600002021-06-11 11:18AM EST1,660.0022.4051.4056.100.00-1274.06%
CMG211217C016800002021-06-08 1:42PM EST1,680.0016.9046.4050.100.00--375.15%
CMG211217C017600002021-06-16 2:41PM EST1,760.0024.8026.6033.400.00-3577.79%
CMG211217C017800002021-06-16 2:44PM EST1,780.0013.1026.0031.000.00-2280.71%
CMG211217C018000002021-06-16 2:43PM EST1,800.0011.2021.8026.400.00-2979.76%
CMG211217C018200002021-06-22 12:58PM EST1,820.0015.0016.8024.000.00-1779.07%
CMG211217C019000002021-06-24 8:39AM EST1,900.0011.008.5015.20+1.10+11.11%15480.42%
CMG211217C019200002021-06-21 11:03AM EST1,920.008.006.6011.800.00-1378.44%
CMG211217C019400002021-06-22 10:55AM EST1,940.007.506.0010.200.00-2379.10%
CMG211217C019800002021-06-17 9:52AM EST1,980.004.014.708.100.00-101080.73%
CMG211217C020000002021-06-23 2:30PM EST2,000.004.802.207.000.00-815778.06%
CMG211217C021000002021-06-23 10:14AM EST2,100.003.501.253.60+0.68+24.11%101781.32%
CMG211217C022000002021-06-24 9:00AM EST2,200.002.471.152.55+1.27+105.83%349288.64%
CMG211217C023000002021-06-18 10:00AM EST2,300.000.400.501.200.00-231,56689.01%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMG211217P006800002021-06-24 10:33AM EST680.001.560.302.65-1.24-44.29%1112214.72%
CMG211217P007000002021-06-23 2:59PM EST700.001.050.002.900.00-5275207.47%
CMG211217P007200002021-06-21 10:38AM EST720.003.670.004.400.00-492212.70%
CMG211217P007600002021-06-14 10:13AM EST760.003.771.104.500.00-3037206.62%
CMG211217P007800002021-06-18 11:19AM EST780.004.002.155.500.00-1188210.08%
CMG211217P008000002021-06-22 12:14PM EST800.004.802.656.500.00-1052209.53%
CMG211217P008400002021-05-14 11:24AM EST840.007.304.009.100.00-1100209.30%
CMG211217P008600002021-06-04 9:59AM EST860.008.003.908.700.00-174201.06%
CMG211217P009000002021-06-22 11:18AM EST900.006.795.009.400.00-26384192.93%
CMG211217P009600002021-06-17 10:00AM EST960.0011.006.9011.500.00-10182.97%
CMG211217P009800002021-06-03 11:38AM EST980.0015.207.8012.400.00-320180.24%
CMG211217P010200002021-06-07 9:21AM EST1,020.0019.809.4012.300.00-37170.47%
CMG211217P010400002021-06-15 11:19AM EST1,040.0014.7011.0012.600.00-38167.52%
CMG211217P010800002021-05-28 8:55AM EST1,080.0027.3714.0016.400.00-19165.30%
CMG211217P011000002021-06-23 1:23PM EST1,100.0019.0015.4018.900.00-127164.18%
CMG211217P011600002021-06-16 11:23AM EST1,160.0038.1018.5023.500.00-229154.18%
CMG211217P011800002021-06-16 2:14PM EST1,180.0043.0023.9028.000.00-117157.82%
CMG211217P012000002021-06-24 10:07AM EST1,200.0028.0126.7029.10-4.09-12.74%9222154.92%
CMG211217P012200002021-06-18 2:23PM EST1,220.0032.3028.9035.60-16.30-33.54%245155.93%
CMG211217P012400002021-06-15 12:43PM EST1,240.0061.7033.8037.100.00-116154.44%
CMG211217P012600002021-06-07 10:38AM EST1,260.0076.0036.3041.700.00-16153.12%
CMG211217P012800002021-06-23 12:01PM EST1,280.0050.4141.6045.500.00-129152.86%
CMG211217P013000002021-06-24 11:16AM EST1,300.0047.8546.3049.60-7.15-13.00%1084151.92%
CMG211217P013400002021-06-22 11:02AM EST1,340.0073.2057.2062.500.00-213152.71%
CMG211217P013600002021-06-23 10:50AM EST1,360.0065.7863.8067.40-12.65-16.13%112152.13%
CMG211217P013800002021-06-22 2:13PM EST1,380.0087.5670.7074.900.00-113152.79%
CMG211217P014000002021-06-24 9:46AM EST1,400.0080.1878.1081.90-11.32-12.37%112152.96%
CMG211217P014200002021-06-21 12:55PM EST1,420.00114.3086.2091.800.00-25154.60%
CMG211217P014300002021-06-21 1:04PM EST1,430.00119.4090.6094.800.00-33154.39%
CMG211217P014500002021-06-07 9:56AM EST1,450.00129.5098.20103.400.00-12154.39%
CMG211217P014650002021-04-26 10:50AM EST1,465.00140.04179.50189.100.00-11230.81%
CMG211217P014700002021-05-12 2:09PM EST1,470.00201.00165.60175.800.00-11215.00%
CMG211217P014850002021-04-26 10:50AM EST1,485.00150.77192.40202.100.00-11233.60%
CMG211217P014900002021-05-21 2:57PM EST1,490.00221.00161.60173.500.00-21202.32%
CMG211217P014950002021-04-21 2:45PM EST1,495.00145.30218.90228.600.00--5254.26%
CMG211217P015000002021-06-10 9:49AM EST1,500.00217.57122.90131.600.00-3124158.69%
CMG211217P015050002021-04-27 2:06PM EST1,505.00156.10196.60204.300.00-213226.70%
CMG211217P015100002021-06-11 1:38PM EST1,510.00198.20126.00136.400.00-913157.94%
CMG211217P015200002021-04-27 9:35AM EST1,520.00155.53208.40218.400.00--10231.52%
CMG211217P015300002021-06-15 1:41PM EST1,530.00214.77139.20148.400.00--1160.63%
CMG211217P015350002021-06-15 1:41PM EST1,535.00219.13141.50150.600.00-11160.39%
CMG211217P015400002021-05-10 8:44AM EST1,540.00205.95240.30252.800.00-10252.64%
Advertisement
Advertisement