Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Chipotle Mexican Grill, Inc. (CMG)

NYSE - Nasdaq Real Time Price. Currency in USD
1,609.86-3.92 (-0.24%)
At close: 04:03PM EST
1,626.00 +16.14 (+1.00%)
After hours: 05:13PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMG230317C010400002022-07-22 2:50PM EST1,040.00379.51604.60620.600.00--1118.37%
CMG230317C012000002022-08-11 9:22AM EST1,200.00514.30469.00481.30+108.40+26.71%11105.51%
CMG230317C012500002022-08-09 8:44AM EST1,250.00451.17427.70440.500.00-12101.77%
CMG230317C012950002022-07-28 2:34PM EST1,295.00350.00391.90405.200.00--198.79%
CMG230317C013500002022-08-11 9:40AM EST1,350.00382.40351.00363.30+5.00+1.32%1595.61%
CMG230317C013700002022-08-08 2:16PM EST1,370.00349.30335.60348.600.00--194.26%
CMG230317C015000002022-07-26 8:45AM EST1,500.0093.72247.90260.500.00--587.70%
CMG230317C015400002022-08-01 9:18AM EST1,540.00201.52222.10236.300.00--185.62%
CMG230317C015500002022-07-28 10:56AM EST1,550.00179.77217.40230.700.00--285.51%
CMG230317C015600002022-08-08 10:07AM EST1,560.00226.07210.20224.700.00-1284.72%
CMG230317C016400002022-08-10 9:26AM EST1,640.00213.00167.50180.70+213.00--281.44%
CMG230317C016600002022-08-10 10:15AM EST1,660.00205.08157.50171.10+48.84+31.26%-180.74%
CMG230317C016800002022-08-02 12:55PM EST1,680.00134.80147.40162.000.00-2279.99%
CMG230317C017000002022-08-10 10:15AM EST1,700.00184.08139.50151.90+40.62+28.31%1879.35%
CMG230317C017200002022-08-09 12:58PM EST1,720.00152.80131.30143.000.00-1178.78%
CMG230317C017400002022-07-29 12:45PM EST1,740.00113.71122.10134.900.00--178.02%
CMG230317C017600002022-07-27 11:11AM EST1,760.0096.81115.50126.900.00--377.72%
CMG230317C017800002022-07-15 8:30AM EST1,780.0038.60107.40119.300.00--177.04%
CMG230317C018000002022-08-11 9:48AM EST1,800.00118.00100.50113.20+29.50+33.33%3576.82%
CMG230317C018400002022-08-09 1:07PM EST1,840.00105.7088.6098.100.00-5775.76%
CMG230317C018600002022-08-10 9:09AM EST1,860.00109.2682.0091.80+10.26+10.36%3275.16%
CMG230317C018800002022-08-01 9:18AM EST1,880.0068.6476.8086.500.00--174.99%
CMG230317C019000002022-08-11 1:16PM EST1,900.0074.0071.1080.50+24.00+48.00%101174.41%
CMG230317C019400002022-08-01 10:01AM EST1,940.0059.9060.8069.000.00--2973.21%
CMG230317C019600002022-08-05 8:31AM EST1,960.0053.5057.7066.300.00--173.73%
CMG230317C019800002022-07-29 9:58AM EST1,980.0044.9552.2060.900.00--3972.79%
CMG230317C020000002022-08-11 9:47AM EST2,000.0055.2047.7057.10+2.01+3.78%14772.41%
CMG230317C021000002022-08-11 11:40AM EST2,100.0040.7033.2041.60+3.90+10.60%21472.09%
CMG230317C022000002022-08-11 11:40AM EST2,200.0028.8021.9029.40+9.55+49.61%32071.22%
CMG230317C023000002022-08-10 2:36PM EST2,300.0022.9013.9022.00+0.80+3.62%8112371.08%
CMG230317C024000002022-08-09 2:44PM EST2,400.0015.8010.7016.200.00-301472.15%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMG230317P006400002022-08-03 11:05AM EST640.002.100.405.100.00-116121.90%
CMG230317P006600002022-07-18 10:09AM EST660.008.600.004.800.00--0115.82%
CMG230317P007000002022-07-18 11:07AM EST700.0014.400.205.000.00--1110.02%
CMG230317P007600002022-07-15 8:30AM EST760.0019.701.306.000.00--1105.40%
CMG230317P007800002022-07-15 8:30AM EST780.0021.701.706.400.00--1103.83%
CMG230317P008000002022-08-08 1:59PM EST800.007.002.307.100.00--2103.11%
CMG230317P008400002022-07-28 2:54PM EST840.0010.413.508.000.00--1100.17%
CMG230317P008600002022-07-18 10:07AM EST860.0025.144.108.600.00--1198.75%
CMG230317P008800002022-07-22 2:57PM EST880.0026.775.009.300.00--197.74%
CMG230317P009000002022-07-18 10:09AM EST900.0030.855.0011.800.00--197.63%
CMG230317P009600002022-07-25 1:52PM EST960.0041.105.8014.400.00--291.75%
CMG230317P009800002022-07-20 8:37AM EST980.0042.307.5015.400.00--091.14%
CMG230317P010000002022-08-10 2:27PM EST1,000.0011.609.9016.20-2.50-17.73%3890.72%
CMG230317P010200002022-07-18 8:35AM EST1,020.0053.6014.0018.000.00--192.04%
CMG230317P010400002022-08-05 2:42PM EST1,040.0021.0013.6018.600.00--289.00%
CMG230317P010600002022-08-04 9:23AM EST1,060.0024.3017.3020.700.00--389.65%
CMG230317P011000002022-08-10 2:27PM EST1,100.0019.6020.8023.90-4.60-19.01%2587.18%
CMG230317P011200002022-07-27 8:35AM EST1,120.0051.0023.5025.400.00--186.22%
CMG230317P011400002022-08-11 8:31AM EST1,140.0023.2025.6029.50-6.80-22.67%1486.10%
CMG230317P011600002022-08-11 1:16PM EST1,160.0029.0028.1032.20+29.00-24085.28%
CMG230317P011700002022-08-03 10:10AM EST1,170.0041.5029.3035.400.00-3485.61%
CMG230317P011750002022-08-01 10:35AM EST1,175.0042.9030.1035.000.00--084.95%
CMG230317P011800002022-08-10 10:53AM EST1,180.0028.0030.1036.30-12.80-31.37%1184.69%
CMG230317P011900002022-07-27 9:56AM EST1,190.0059.6732.5036.100.00--1283.97%
CMG230317P011950002022-08-10 9:55AM EST1,195.0030.0030.1038.40-13.00-30.23%2283.09%
CMG230317P012000002022-07-26 12:48PM EST1,200.00106.0032.7039.100.00--183.63%
CMG230317P012150002022-08-10 10:29AM EST1,215.0033.0035.6041.10+33.00--183.09%
CMG230317P012200002022-07-29 2:09PM EST1,220.0052.0035.4042.700.00--282.79%
CMG230317P012500002022-08-09 9:19AM EST1,250.0044.7440.6047.600.00-1181.49%
CMG230317P012600002022-08-04 10:25AM EST1,260.0055.4441.3050.700.00--581.14%
CMG230317P012700002022-08-10 10:42AM EST1,270.0039.3043.1051.00-15.20-27.89%1180.15%
CMG230317P012800002022-08-10 10:37AM EST1,280.0040.8044.6053.90-19.23-32.03%1579.94%
CMG230317P013300002022-08-09 10:48AM EST1,330.0060.0055.7064.100.00-57577.96%
CMG230317P013400002022-07-22 2:19PM EST1,340.00154.2157.2067.100.00--277.53%
CMG230317P013450002022-07-22 2:19PM EST1,345.00156.6759.4068.100.00--277.58%
CMG230317P013500002022-08-09 1:06PM EST1,350.0064.5060.6069.800.00-235177.52%
CMG230317P013600002022-07-18 2:03PM EST1,360.00175.9063.0071.300.00--176.83%
CMG230317P013800002022-07-21 12:13PM EST1,380.00165.7066.9076.900.00--175.83%
CMG230317P013900002022-08-11 10:28AM EST1,390.0067.4569.2078.30+67.45-4875.00%
CMG230317P013950002022-08-10 12:23PM EST1,395.0066.2074.7080.30-14.66-18.13%-1276.10%
CMG230317P014000002022-08-10 12:23PM EST1,400.0067.4073.2082.80-108.60-61.70%-175.42%
CMG230317P014050002022-08-10 12:23PM EST1,405.0068.6073.8083.20+68.60--274.75%
CMG230317P014100002022-08-11 1:16PM EST1,410.0078.0074.9084.80+78.00-13074.52%
CMG230317P014400002022-08-01 10:01AM EST1,440.00105.5087.2094.400.00--574.39%
CMG230317P014950002022-08-05 10:49AM EST1,495.00132.50102.30111.100.00--171.10%
CMG230317P015000002022-08-10 1:00PM EST1,500.0097.70103.00115.00-12.40-11.26%23271.15%
CMG230317P015300002022-07-27 2:23PM EST1,530.00166.50113.10125.900.00--169.70%
CMG230317P015600002022-08-03 10:16AM EST1,560.00151.60125.80137.600.00-1368.65%
CMG230317P015700002022-08-03 10:42AM EST1,570.00161.54129.90141.100.00--168.11%
CMG230317P016000002022-07-20 12:28PM EST1,600.00296.30142.60155.800.00--167.23%
CMG230317P016400002022-08-11 11:28AM EST1,640.00161.90160.60175.00+161.90-1065.61%
CMG230317P016600002022-08-11 1:16PM EST1,660.00170.00171.00185.50+170.00-10065.04%
CMG230317P016800002022-08-11 11:24AM EST1,680.00182.90181.30195.10+182.90-1064.08%
CMG230317P018400002022-07-27 10:55AM EST1,840.00358.42279.20295.400.00--158.47%
CMG230317P019400002022-07-27 1:55PM EST1,940.00451.50354.70366.000.00--253.81%
Advertisement
Advertisement