CMG - Chipotle Mexican Grill, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG200124C00600000 | 2020-01-06 1:55PM EST | 600.00 | 262.00 | 273.60 | 283.00 | 0.00 | - | 1 | 1 | 105.27% |
| CMG200124C00710000 | 2020-01-10 10:41AM EST | 710.00 | 144.76 | 163.80 | 172.90 | 0.00 | - | 4 | 4 | 64.26% |
| CMG200124C00720000 | 2020-01-16 3:31PM EST | 720.00 | 148.41 | 153.80 | 163.00 | 0.00 | - | 4 | 4 | 62.26% |
| CMG200124C00770000 | 2020-01-03 9:43AM EST | 770.00 | 93.33 | 103.60 | 112.90 | 0.00 | - | 2 | 1 | 77.72% |
| CMG200124C00790000 | 2020-01-10 9:48AM EST | 790.00 | 69.66 | 84.00 | 93.10 | 0.00 | - | 1 | 0 | 67.24% |
| CMG200124C00795000 | 2020-01-10 2:36PM EST | 795.00 | 65.48 | 78.90 | 88.00 | 0.00 | - | 1 | 2 | 63.97% |
| CMG200124C00800000 | 2020-01-17 2:52PM EST | 800.00 | 77.90 | 74.00 | 83.10 | +14.71 | +23.28% | 2 | 11 | 61.49% |
| CMG200124C00805000 | 2020-01-09 3:04PM EST | 805.00 | 58.45 | 69.00 | 78.10 | 0.00 | - | 10 | 11 | 58.61% |
| CMG200124C00810000 | 2020-01-16 12:30PM EST | 810.00 | 58.01 | 66.10 | 71.00 | 0.00 | - | 10 | 2 | 47.10% |
| CMG200124C00812500 | 2020-01-06 10:19AM EST | 812.50 | 46.20 | 61.70 | 70.80 | 0.00 | - | 1 | 1 | 54.97% |
| CMG200124C00815000 | 2020-01-16 12:30PM EST | 815.00 | 53.03 | 59.50 | 67.30 | 0.00 | - | 10 | 3 | 49.81% |
| CMG200124C00817500 | 2020-01-03 10:20AM EST | 817.50 | 56.40 | 56.60 | 65.80 | 0.00 | - | 4 | 2 | 52.03% |
| CMG200124C00820000 | 2020-01-17 10:54AM EST | 820.00 | 54.17 | 53.80 | 63.20 | +13.47 | +33.10% | 2 | 16 | 50.20% |
| CMG200124C00822500 | 2020-01-10 3:26PM EST | 822.50 | 39.40 | 51.60 | 60.70 | 0.00 | - | 3 | 9 | 48.71% |
| CMG200124C00825000 | 2020-01-17 11:11AM EST | 825.00 | 50.30 | 49.20 | 57.00 | +4.99 | +11.01% | 1 | 17 | 43.01% |
| CMG200124C00827500 | 2020-01-17 12:57PM EST | 827.50 | 50.01 | 46.60 | 55.80 | +5.21 | +11.63% | 5 | 4 | 46.05% |
| CMG200124C00830000 | 2020-01-17 3:18PM EST | 830.00 | 48.18 | 44.10 | 53.40 | +7.09 | +17.25% | 11 | 57 | 44.86% |
| CMG200124C00832500 | 2020-01-17 3:15PM EST | 832.50 | 46.00 | 41.50 | 50.90 | +12.90 | +38.97% | 1 | 29 | 43.33% |
| CMG200124C00835000 | 2020-01-17 3:49PM EST | 835.00 | 43.60 | 41.30 | 46.30 | +8.56 | +24.43% | 10 | 30 | 34.80% |
| CMG200124C00837500 | 2020-01-15 10:28AM EST | 837.50 | 31.93 | 38.50 | 44.50 | 0.00 | - | 6 | 12 | 35.80% |
| CMG200124C00840000 | 2020-01-17 1:49PM EST | 840.00 | 39.16 | 38.30 | 39.70 | +7.51 | +23.73% | 22 | 40 | 25.68% |
| CMG200124C00842500 | 2020-01-17 1:01PM EST | 842.50 | 35.42 | 34.10 | 38.80 | +8.01 | +29.22% | 2 | 16 | 30.54% |
| CMG200124C00845000 | 2020-01-17 3:36PM EST | 845.00 | 33.90 | 31.60 | 36.40 | +7.58 | +28.80% | 6 | 46 | 29.43% |
| CMG200124C00847500 | 2020-01-17 3:04PM EST | 847.50 | 31.98 | 29.00 | 34.80 | +7.58 | +31.07% | 2 | 32 | 30.73% |
| CMG200124C00850000 | 2020-01-17 3:59PM EST | 850.00 | 29.70 | 27.40 | 31.10 | +8.70 | +41.43% | 10 | 67 | 25.53% |
| CMG200124C00852500 | 2020-01-17 12:21PM EST | 852.50 | 26.20 | 25.30 | 27.90 | +6.82 | +35.19% | 11 | 17 | 21.79% |
| CMG200124C00855000 | 2020-01-17 3:53PM EST | 855.00 | 24.13 | 23.90 | 25.50 | +4.74 | +24.45% | 12 | 33 | 20.69% |
| CMG200124C00857500 | 2020-01-17 10:08AM EST | 857.50 | 17.41 | 20.80 | 25.10 | +2.31 | +15.30% | 4 | 30 | 25.17% |
| CMG200124C00860000 | 2020-01-17 3:47PM EST | 860.00 | 20.10 | 19.70 | 20.80 | +6.70 | +50.00% | 15 | 94 | 18.63% |
| CMG200124C00862500 | 2020-01-17 3:08PM EST | 862.50 | 18.38 | 17.70 | 18.80 | +6.58 | +55.76% | 35 | 58 | 18.43% |
| CMG200124C00865000 | 2020-01-17 3:31PM EST | 865.00 | 16.20 | 15.50 | 16.70 | +5.41 | +50.14% | 77 | 134 | 17.79% |
| CMG200124C00867500 | 2020-01-17 3:41PM EST | 867.50 | 14.20 | 13.70 | 14.70 | +4.90 | +52.69% | 54 | 96 | 17.24% |
| CMG200124C00870000 | 2020-01-17 3:59PM EST | 870.00 | 12.50 | 11.90 | 12.80 | +3.71 | +42.21% | 99 | 149 | 16.73% |
| CMG200124C00872500 | 2020-01-17 3:16PM EST | 872.50 | 10.40 | 10.20 | 11.10 | +3.10 | +42.47% | 82 | 31 | 16.46% |
| CMG200124C00875000 | 2020-01-17 3:56PM EST | 875.00 | 9.20 | 8.90 | 9.50 | +2.70 | +41.54% | 193 | 129 | 16.16% |
| CMG200124C00877500 | 2020-01-17 3:56PM EST | 877.50 | 7.60 | 7.30 | 8.10 | +2.66 | +53.85% | 140 | 20 | 16.02% |
| CMG200124C00880000 | 2020-01-17 3:58PM EST | 880.00 | 6.38 | 6.10 | 6.80 | +1.83 | +40.22% | 213 | 84 | 15.83% |
| CMG200124C00882500 | 2020-01-17 3:51PM EST | 882.50 | 5.20 | 5.00 | 5.60 | +1.50 | +40.54% | 38 | 13 | 15.58% |
| CMG200124C00885000 | 2020-01-17 3:57PM EST | 885.00 | 4.30 | 4.10 | 4.60 | +1.52 | +54.68% | 178 | 58 | 15.47% |
| CMG200124C00887500 | 2020-01-17 3:57PM EST | 887.50 | 3.47 | 3.30 | 3.80 | +1.12 | +47.66% | 51 | 32 | 15.53% |
| CMG200124C00890000 | 2020-01-17 3:54PM EST | 890.00 | 2.63 | 2.70 | 3.10 | +0.43 | +19.55% | 191 | 97 | 15.56% |
| CMG200124C00892500 | 2020-01-17 3:57PM EST | 892.50 | 2.28 | 2.15 | 2.40 | +0.58 | +34.12% | 44 | 44 | 15.31% |
| CMG200124C00895000 | 2020-01-17 3:53PM EST | 895.00 | 1.75 | 1.70 | 1.95 | +0.25 | +16.67% | 109 | 65 | 15.46% |
| CMG200124C00897500 | 2020-01-17 3:59PM EST | 897.50 | 1.55 | 1.40 | 1.60 | +0.25 | +19.23% | 28 | 42 | 15.70% |
| CMG200124C00900000 | 2020-01-17 3:58PM EST | 900.00 | 1.16 | 1.10 | 1.30 | +0.13 | +12.62% | 118 | 182 | 15.89% |
| CMG200124C00902500 | 2020-01-17 3:42PM EST | 902.50 | 1.03 | 0.90 | 1.10 | +0.26 | +33.77% | 30 | 64 | 16.30% |
| CMG200124C00905000 | 2020-01-17 3:22PM EST | 905.00 | 0.90 | 0.75 | 0.90 | +0.24 | +36.36% | 26 | 59 | 16.54% |
| CMG200124C00907500 | 2020-01-17 1:09PM EST | 907.50 | 0.72 | 0.60 | 0.75 | -0.23 | -24.21% | - | 1 | 16.86% |
| CMG200124C00910000 | 2020-01-17 3:51PM EST | 910.00 | 0.61 | 0.50 | 0.65 | -0.04 | -6.15% | 109 | 57 | 17.32% |
| CMG200124C00912500 | 2020-01-17 10:46AM EST | 912.50 | 0.59 | 0.45 | 0.55 | +0.14 | +31.11% | 2 | 12 | 17.68% |
| CMG200124C00915000 | 2020-01-17 3:02PM EST | 915.00 | 0.40 | 0.35 | 0.55 | -0.01 | -2.44% | 5 | 8 | 18.65% |
| CMG200124C00917500 | 2020-01-17 10:05AM EST | 917.50 | 0.30 | 0.25 | 0.70 | -0.10 | -25.00% | 6 | 28 | 20.67% |
| CMG200124C00920000 | 2020-01-17 3:51PM EST | 920.00 | 0.35 | 0.25 | 0.40 | +0.05 | +16.67% | 46 | 80 | 19.34% |
| CMG200124C00922500 | 2020-01-17 11:33AM EST | 922.50 | 0.65 | 0.10 | 1.30 | -0.20 | -23.53% | - | 1 | 26.14% |
| CMG200124C00930000 | 2020-01-17 3:37PM EST | 930.00 | 0.30 | 0.00 | 0.45 | -0.26 | -46.43% | 1 | 13 | 23.39% |
| CMG200124C00935000 | 2020-01-13 9:47AM EST | 935.00 | 0.45 | 0.00 | 0.65 | 0.00 | - | - | 10 | 26.97% |
| CMG200124C00940000 | 2020-01-17 3:59PM EST | 940.00 | 0.20 | 0.15 | 0.50 | -0.15 | -42.86% | 7 | 21 | 27.39% |
| CMG200124C00950000 | 2020-01-17 3:16PM EST | 950.00 | 0.16 | 0.15 | 0.95 | -0.03 | -15.79% | 5 | 33 | 34.82% |
| CMG200124C00960000 | 2020-01-08 10:27AM EST | 960.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | - | 1 | 36.72% |
| CMG200124C00970000 | 2020-01-14 12:54PM EST | 970.00 | 0.31 | 0.00 | 1.05 | 0.00 | - | 5 | 81 | 42.77% |
| CMG200124C01020000 | 2020-01-17 1:55PM EST | 1,020.00 | 0.09 | 0.00 | 0.05 | -0.04 | -30.77% | 5 | 7 | 39.65% |
| CMG200124C01150000 | 2020-01-16 10:55AM EST | 1,150.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 78 | 21 | 81.74% |
PutsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG200124P00475000 | 2019-12-18 10:02AM EST | 475.00 | 0.25 | 0.00 | 2.35 | 0.00 | - | - | 0 | 210.35% |
| CMG200124P00540000 | 2020-01-07 9:46AM EST | 540.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 2 | 20 | 173.29% |
| CMG200124P00560000 | 2019-12-18 10:00AM EST | 560.00 | 0.48 | 0.00 | 4.30 | 0.00 | - | - | 3 | 175.85% |
| CMG200124P00600000 | 2019-12-18 10:02AM EST | 600.00 | 0.92 | 0.00 | 0.05 | 0.00 | - | - | 0 | 89.06% |
| CMG200124P00630000 | 2020-01-16 9:51AM EST | 630.00 | 0.08 | 0.00 | 2.05 | 0.00 | - | 4 | 44 | 119.53% |
| CMG200124P00640000 | 2020-01-14 3:24PM EST | 640.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 46 | 79.69% |
| CMG200124P00650000 | 2020-01-14 3:42PM EST | 650.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 7 | 76.17% |
| CMG200124P00670000 | 2020-01-06 10:50AM EST | 670.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 48 | 4 | 95.31% |
| CMG200124P00680000 | 2019-12-16 12:01AM EST | 680.00 | 1.70 | 0.00 | 0.25 | 0.00 | - | - | 0 | 71.88% |
| CMG200124P00690000 | 2019-12-31 10:05AM EST | 690.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 6 | 3 | 86.26% |
| CMG200124P00700000 | 2020-01-17 10:53AM EST | 700.00 | 0.05 | 0.00 | 0.15 | -0.03 | -37.50% | 1 | 54 | 61.13% |
| CMG200124P00710000 | 2020-01-10 3:44PM EST | 710.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 14 | 18 | 77.39% |
| CMG200124P00720000 | 2020-01-13 3:38PM EST | 720.00 | 0.31 | 0.00 | 4.30 | 0.00 | - | - | 24 | 88.45% |
| CMG200124P00730000 | 2020-01-15 3:34PM EST | 730.00 | 0.09 | 0.00 | 3.40 | 0.00 | - | 4 | 29 | 79.52% |
| CMG200124P00740000 | 2020-01-07 11:28AM EST | 740.00 | 0.80 | 0.00 | 3.10 | 0.00 | - | 3 | 22 | 73.34% |
| CMG200124P00750000 | 2020-01-08 12:47PM EST | 750.00 | 0.92 | 0.00 | 0.20 | 0.00 | - | 1 | 43 | 49.41% |
| CMG200124P00760000 | 2020-01-09 10:00AM EST | 760.00 | 0.98 | 0.00 | 3.40 | 0.00 | - | 1 | 36 | 65.11% |
| CMG200124P00767500 | 2020-01-15 3:55PM EST | 767.50 | 0.30 | 0.00 | 1.00 | 0.00 | - | - | 1 | 55.35% |
| CMG200124P00770000 | 2020-01-16 3:59PM EST | 770.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 7 | 66 | 48.10% |
| CMG200124P00775000 | 2020-01-16 3:54PM EST | 775.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 6 | 6 | 44.48% |
| CMG200124P00777500 | 2020-01-13 1:12PM EST | 777.50 | 0.74 | 0.00 | 1.00 | 0.00 | - | 4 | 29 | 50.93% |
| CMG200124P00780000 | 2020-01-16 12:07PM EST | 780.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 1 | 41 | 49.83% |
| CMG200124P00782500 | 2020-01-13 1:54PM EST | 782.50 | 0.79 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 48.73% |
| CMG200124P00785000 | 2020-01-17 1:14PM EST | 785.00 | 0.05 | 0.00 | 0.20 | -0.69 | -93.24% | 3 | 24 | 36.62% |
| CMG200124P00787500 | 2020-01-17 2:37PM EST | 787.50 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 9 | 15 | 35.74% |
| CMG200124P00790000 | 2020-01-16 12:07PM EST | 790.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 1 | 40 | 49.39% |
| CMG200124P00792500 | 2019-12-26 2:04PM EST | 792.50 | 5.38 | 0.00 | 1.50 | 0.00 | - | 6 | 7 | 48.22% |
| CMG200124P00795000 | 2020-01-17 1:52PM EST | 795.00 | 0.41 | 0.05 | 1.50 | -0.43 | -51.19% | 2 | 39 | 47.05% |
| CMG200124P00797500 | 2020-01-14 2:36PM EST | 797.50 | 0.95 | 0.05 | 1.50 | 0.00 | - | 6 | 13 | 45.87% |
| CMG200124P00800000 | 2020-01-17 1:59PM EST | 800.00 | 0.25 | 0.35 | 0.30 | -0.26 | -50.98% | 43 | 76 | 33.13% |
| CMG200124P00802500 | 2020-01-14 12:35PM EST | 802.50 | 1.05 | 0.10 | 3.80 | 0.00 | - | 2 | 3 | 55.37% |
| CMG200124P00805000 | 2020-01-17 2:36PM EST | 805.00 | 0.25 | 0.10 | 1.20 | -0.19 | -43.18% | 6 | 84 | 40.28% |
| CMG200124P00807500 | 2020-01-15 9:40AM EST | 807.50 | 0.85 | 0.15 | 1.50 | 0.00 | - | 2 | 25 | 41.16% |
| CMG200124P00810000 | 2020-01-17 2:41PM EST | 810.00 | 0.34 | 0.15 | 0.45 | -0.23 | -40.35% | 2 | 83 | 31.37% |
| CMG200124P00812500 | 2020-01-17 1:29PM EST | 812.50 | 0.48 | 0.05 | 1.05 | -0.29 | -37.66% | 2 | 16 | 35.79% |
| CMG200124P00815000 | 2020-01-17 3:11PM EST | 815.00 | 0.51 | 0.20 | 0.85 | -0.14 | -21.54% | 3 | 40 | 33.15% |
| CMG200124P00817500 | 2020-01-17 3:56PM EST | 817.50 | 0.37 | 0.15 | 0.75 | -0.38 | -50.67% | 4 | 24 | 31.25% |
| CMG200124P00820000 | 2020-01-17 3:56PM EST | 820.00 | 0.39 | 0.25 | 0.45 | -0.35 | -47.30% | 30 | 60 | 27.37% |
| CMG200124P00822500 | 2020-01-17 1:29PM EST | 822.50 | 0.46 | 0.25 | 0.80 | -0.46 | -50.00% | 15 | 34 | 29.49% |
| CMG200124P00825000 | 2020-01-17 3:54PM EST | 825.00 | 0.41 | 0.30 | 0.55 | -0.44 | -51.76% | 8 | 72 | 26.32% |
| CMG200124P00827500 | 2020-01-17 3:50PM EST | 827.50 | 0.42 | 0.30 | 0.55 | -0.53 | -55.79% | 16 | 55 | 25.28% |
| CMG200124P00830000 | 2020-01-17 3:59PM EST | 830.00 | 0.46 | 0.35 | 0.60 | -0.59 | -56.19% | 74 | 89 | 24.66% |
| CMG200124P00832500 | 2020-01-17 2:11PM EST | 832.50 | 0.55 | 0.35 | 0.55 | -0.62 | -52.99% | 4 | 45 | 23.19% |
| CMG200124P00835000 | 2020-01-17 3:58PM EST | 835.00 | 0.47 | 0.40 | 0.55 | -0.73 | -60.83% | 131 | 57 | 22.14% |
| CMG200124P00837500 | 2020-01-17 2:59PM EST | 837.50 | 0.45 | 0.45 | 0.65 | -1.09 | -70.78% | 12 | 32 | 21.83% |
| CMG200124P00840000 | 2020-01-17 3:35PM EST | 840.00 | 0.65 | 0.50 | 0.70 | -1.00 | -60.61% | 65 | 68 | 21.08% |
| CMG200124P00842500 | 2020-01-17 3:59PM EST | 842.50 | 0.60 | 0.60 | 0.75 | -1.24 | -67.39% | 29 | 105 | 20.29% |
| CMG200124P00845000 | 2020-01-17 3:59PM EST | 845.00 | 0.79 | 0.70 | 0.85 | -1.26 | -61.46% | 143 | 48 | 19.75% |
| CMG200124P00847500 | 2020-01-17 3:59PM EST | 847.50 | 0.85 | 0.80 | 0.95 | -1.55 | -64.58% | 32 | 121 | 19.12% |
| CMG200124P00850000 | 2020-01-17 3:47PM EST | 850.00 | 1.09 | 0.90 | 1.10 | -1.61 | -59.63% | 285 | 73 | 18.64% |
| CMG200124P00852500 | 2020-01-17 3:57PM EST | 852.50 | 1.10 | 1.05 | 1.25 | -2.20 | -66.67% | 171 | 60 | 18.06% |
| CMG200124P00855000 | 2020-01-17 3:51PM EST | 855.00 | 1.45 | 1.25 | 1.50 | -2.59 | -64.11% | 38 | 64 | 17.75% |
| CMG200124P00857500 | 2020-01-17 3:56PM EST | 857.50 | 1.65 | 1.50 | 1.80 | -2.40 | -59.26% | 60 | 22 | 17.46% |
| CMG200124P00860000 | 2020-01-17 3:57PM EST | 860.00 | 1.98 | 1.80 | 2.10 | -2.82 | -58.75% | 112 | 66 | 16.99% |
| CMG200124P00862500 | 2020-01-17 3:47PM EST | 862.50 | 2.35 | 2.15 | 2.50 | -3.15 | -57.27% | 21 | 16 | 16.65% |
| CMG200124P00865000 | 2020-01-17 3:57PM EST | 865.00 | 2.79 | 2.55 | 3.00 | -3.46 | -55.36% | 72 | 68 | 16.39% |
| CMG200124P00867500 | 2020-01-17 3:59PM EST | 867.50 | 3.40 | 3.10 | 3.60 | -3.87 | -53.23% | 91 | 54 | 16.17% |
| CMG200124P00870000 | 2020-01-17 3:59PM EST | 870.00 | 4.00 | 3.70 | 4.30 | -4.80 | -54.55% | 132 | 67 | 15.94% |
| CMG200124P00872500 | 2020-01-17 3:55PM EST | 872.50 | 5.00 | 4.50 | 5.20 | -6.00 | -54.55% | 166 | 7 | 15.92% |
| CMG200124P00875000 | 2020-01-17 3:49PM EST | 875.00 | 5.90 | 5.60 | 6.10 | -6.60 | -52.80% | 169 | 21 | 15.63% |
| CMG200124P00877500 | 2020-01-17 3:57PM EST | 877.50 | 7.00 | 6.50 | 7.20 | -9.50 | -57.58% | 84 | 7 | 15.51% |
| CMG200124P00880000 | 2020-01-17 3:59PM EST | 880.00 | 7.97 | 7.70 | 8.50 | -7.03 | -46.87% | 33 | 2 | 15.53% |
| CMG200124P00882500 | 2020-01-17 2:33PM EST | 882.50 | 9.90 | 9.10 | 9.90 | -6.90 | -41.07% | 22 | 5 | 15.48% |
| CMG200124P00885000 | 2020-01-17 2:52PM EST | 885.00 | 11.30 | 10.60 | 11.50 | -7.40 | -39.57% | 1 | 46 | 15.58% |
| CMG200124P00887500 | 2020-01-10 1:53PM EST | 887.50 | 30.20 | 11.80 | 13.10 | 0.00 | - | 1 | 1 | 15.42% |
| CMG200124P00900000 | 2020-01-17 12:31PM EST | 900.00 | 23.90 | 22.10 | 23.40 | -13.50 | -36.10% | - | 0 | 16.82% |