Advertisement
Advertisement
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:03PM EST
After hours:
Advertisement
Advertisement
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG230317C01040000 | 2022-07-22 2:50PM EST | 1,040.00 | 379.51 | 604.60 | 620.60 | 0.00 | - | - | 1 | 118.37% |
| CMG230317C01200000 | 2022-08-11 9:22AM EST | 1,200.00 | 514.30 | 469.00 | 481.30 | +108.40 | +26.71% | 1 | 1 | 105.51% |
| CMG230317C01250000 | 2022-08-09 8:44AM EST | 1,250.00 | 451.17 | 427.70 | 440.50 | 0.00 | - | 1 | 2 | 101.77% |
| CMG230317C01295000 | 2022-07-28 2:34PM EST | 1,295.00 | 350.00 | 391.90 | 405.20 | 0.00 | - | - | 1 | 98.79% |
| CMG230317C01350000 | 2022-08-11 9:40AM EST | 1,350.00 | 382.40 | 351.00 | 363.30 | +5.00 | +1.32% | 1 | 5 | 95.61% |
| CMG230317C01370000 | 2022-08-08 2:16PM EST | 1,370.00 | 349.30 | 335.60 | 348.60 | 0.00 | - | - | 1 | 94.26% |
| CMG230317C01500000 | 2022-07-26 8:45AM EST | 1,500.00 | 93.72 | 247.90 | 260.50 | 0.00 | - | - | 5 | 87.70% |
| CMG230317C01540000 | 2022-08-01 9:18AM EST | 1,540.00 | 201.52 | 222.10 | 236.30 | 0.00 | - | - | 1 | 85.62% |
| CMG230317C01550000 | 2022-07-28 10:56AM EST | 1,550.00 | 179.77 | 217.40 | 230.70 | 0.00 | - | - | 2 | 85.51% |
| CMG230317C01560000 | 2022-08-08 10:07AM EST | 1,560.00 | 226.07 | 210.20 | 224.70 | 0.00 | - | 1 | 2 | 84.72% |
| CMG230317C01640000 | 2022-08-10 9:26AM EST | 1,640.00 | 213.00 | 167.50 | 180.70 | +213.00 | - | - | 2 | 81.44% |
| CMG230317C01660000 | 2022-08-10 10:15AM EST | 1,660.00 | 205.08 | 157.50 | 171.10 | +48.84 | +31.26% | - | 1 | 80.74% |
| CMG230317C01680000 | 2022-08-02 12:55PM EST | 1,680.00 | 134.80 | 147.40 | 162.00 | 0.00 | - | 2 | 2 | 79.99% |
| CMG230317C01700000 | 2022-08-10 10:15AM EST | 1,700.00 | 184.08 | 139.50 | 151.90 | +40.62 | +28.31% | 1 | 8 | 79.35% |
| CMG230317C01720000 | 2022-08-09 12:58PM EST | 1,720.00 | 152.80 | 131.30 | 143.00 | 0.00 | - | 1 | 1 | 78.78% |
| CMG230317C01740000 | 2022-07-29 12:45PM EST | 1,740.00 | 113.71 | 122.10 | 134.90 | 0.00 | - | - | 1 | 78.02% |
| CMG230317C01760000 | 2022-07-27 11:11AM EST | 1,760.00 | 96.81 | 115.50 | 126.90 | 0.00 | - | - | 3 | 77.72% |
| CMG230317C01780000 | 2022-07-15 8:30AM EST | 1,780.00 | 38.60 | 107.40 | 119.30 | 0.00 | - | - | 1 | 77.04% |
| CMG230317C01800000 | 2022-08-11 9:48AM EST | 1,800.00 | 118.00 | 100.50 | 113.20 | +29.50 | +33.33% | 3 | 5 | 76.82% |
| CMG230317C01840000 | 2022-08-09 1:07PM EST | 1,840.00 | 105.70 | 88.60 | 98.10 | 0.00 | - | 5 | 7 | 75.76% |
| CMG230317C01860000 | 2022-08-10 9:09AM EST | 1,860.00 | 109.26 | 82.00 | 91.80 | +10.26 | +10.36% | 3 | 2 | 75.16% |
| CMG230317C01880000 | 2022-08-01 9:18AM EST | 1,880.00 | 68.64 | 76.80 | 86.50 | 0.00 | - | - | 1 | 74.99% |
| CMG230317C01900000 | 2022-08-11 1:16PM EST | 1,900.00 | 74.00 | 71.10 | 80.50 | +24.00 | +48.00% | 10 | 11 | 74.41% |
| CMG230317C01940000 | 2022-08-01 10:01AM EST | 1,940.00 | 59.90 | 60.80 | 69.00 | 0.00 | - | - | 29 | 73.21% |
| CMG230317C01960000 | 2022-08-05 8:31AM EST | 1,960.00 | 53.50 | 57.70 | 66.30 | 0.00 | - | - | 1 | 73.73% |
| CMG230317C01980000 | 2022-07-29 9:58AM EST | 1,980.00 | 44.95 | 52.20 | 60.90 | 0.00 | - | - | 39 | 72.79% |
| CMG230317C02000000 | 2022-08-11 9:47AM EST | 2,000.00 | 55.20 | 47.70 | 57.10 | +2.01 | +3.78% | 1 | 47 | 72.41% |
| CMG230317C02100000 | 2022-08-11 11:40AM EST | 2,100.00 | 40.70 | 33.20 | 41.60 | +3.90 | +10.60% | 2 | 14 | 72.09% |
| CMG230317C02200000 | 2022-08-11 11:40AM EST | 2,200.00 | 28.80 | 21.90 | 29.40 | +9.55 | +49.61% | 3 | 20 | 71.22% |
| CMG230317C02300000 | 2022-08-10 2:36PM EST | 2,300.00 | 22.90 | 13.90 | 22.00 | +0.80 | +3.62% | 81 | 123 | 71.08% |
| CMG230317C02400000 | 2022-08-09 2:44PM EST | 2,400.00 | 15.80 | 10.70 | 16.20 | 0.00 | - | 30 | 14 | 72.15% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG230317P00640000 | 2022-08-03 11:05AM EST | 640.00 | 2.10 | 0.40 | 5.10 | 0.00 | - | 1 | 16 | 121.90% |
| CMG230317P00660000 | 2022-07-18 10:09AM EST | 660.00 | 8.60 | 0.00 | 4.80 | 0.00 | - | - | 0 | 115.82% |
| CMG230317P00700000 | 2022-07-18 11:07AM EST | 700.00 | 14.40 | 0.20 | 5.00 | 0.00 | - | - | 1 | 110.02% |
| CMG230317P00760000 | 2022-07-15 8:30AM EST | 760.00 | 19.70 | 1.30 | 6.00 | 0.00 | - | - | 1 | 105.40% |
| CMG230317P00780000 | 2022-07-15 8:30AM EST | 780.00 | 21.70 | 1.70 | 6.40 | 0.00 | - | - | 1 | 103.83% |
| CMG230317P00800000 | 2022-08-08 1:59PM EST | 800.00 | 7.00 | 2.30 | 7.10 | 0.00 | - | - | 2 | 103.11% |
| CMG230317P00840000 | 2022-07-28 2:54PM EST | 840.00 | 10.41 | 3.50 | 8.00 | 0.00 | - | - | 1 | 100.17% |
| CMG230317P00860000 | 2022-07-18 10:07AM EST | 860.00 | 25.14 | 4.10 | 8.60 | 0.00 | - | - | 11 | 98.75% |
| CMG230317P00880000 | 2022-07-22 2:57PM EST | 880.00 | 26.77 | 5.00 | 9.30 | 0.00 | - | - | 1 | 97.74% |
| CMG230317P00900000 | 2022-07-18 10:09AM EST | 900.00 | 30.85 | 5.00 | 11.80 | 0.00 | - | - | 1 | 97.63% |
| CMG230317P00960000 | 2022-07-25 1:52PM EST | 960.00 | 41.10 | 5.80 | 14.40 | 0.00 | - | - | 2 | 91.75% |
| CMG230317P00980000 | 2022-07-20 8:37AM EST | 980.00 | 42.30 | 7.50 | 15.40 | 0.00 | - | - | 0 | 91.14% |
| CMG230317P01000000 | 2022-08-10 2:27PM EST | 1,000.00 | 11.60 | 9.90 | 16.20 | -2.50 | -17.73% | 3 | 8 | 90.72% |
| CMG230317P01020000 | 2022-07-18 8:35AM EST | 1,020.00 | 53.60 | 14.00 | 18.00 | 0.00 | - | - | 1 | 92.04% |
| CMG230317P01040000 | 2022-08-05 2:42PM EST | 1,040.00 | 21.00 | 13.60 | 18.60 | 0.00 | - | - | 2 | 89.00% |
| CMG230317P01060000 | 2022-08-04 9:23AM EST | 1,060.00 | 24.30 | 17.30 | 20.70 | 0.00 | - | - | 3 | 89.65% |
| CMG230317P01100000 | 2022-08-10 2:27PM EST | 1,100.00 | 19.60 | 20.80 | 23.90 | -4.60 | -19.01% | 2 | 5 | 87.18% |
| CMG230317P01120000 | 2022-07-27 8:35AM EST | 1,120.00 | 51.00 | 23.50 | 25.40 | 0.00 | - | - | 1 | 86.22% |
| CMG230317P01140000 | 2022-08-11 8:31AM EST | 1,140.00 | 23.20 | 25.60 | 29.50 | -6.80 | -22.67% | 1 | 4 | 86.10% |
| CMG230317P01160000 | 2022-08-11 1:16PM EST | 1,160.00 | 29.00 | 28.10 | 32.20 | +29.00 | - | 24 | 0 | 85.28% |
| CMG230317P01170000 | 2022-08-03 10:10AM EST | 1,170.00 | 41.50 | 29.30 | 35.40 | 0.00 | - | 3 | 4 | 85.61% |
| CMG230317P01175000 | 2022-08-01 10:35AM EST | 1,175.00 | 42.90 | 30.10 | 35.00 | 0.00 | - | - | 0 | 84.95% |
| CMG230317P01180000 | 2022-08-10 10:53AM EST | 1,180.00 | 28.00 | 30.10 | 36.30 | -12.80 | -31.37% | 1 | 1 | 84.69% |
| CMG230317P01190000 | 2022-07-27 9:56AM EST | 1,190.00 | 59.67 | 32.50 | 36.10 | 0.00 | - | - | 12 | 83.97% |
| CMG230317P01195000 | 2022-08-10 9:55AM EST | 1,195.00 | 30.00 | 30.10 | 38.40 | -13.00 | -30.23% | 2 | 2 | 83.09% |
| CMG230317P01200000 | 2022-07-26 12:48PM EST | 1,200.00 | 106.00 | 32.70 | 39.10 | 0.00 | - | - | 1 | 83.63% |
| CMG230317P01215000 | 2022-08-10 10:29AM EST | 1,215.00 | 33.00 | 35.60 | 41.10 | +33.00 | - | - | 1 | 83.09% |
| CMG230317P01220000 | 2022-07-29 2:09PM EST | 1,220.00 | 52.00 | 35.40 | 42.70 | 0.00 | - | - | 2 | 82.79% |
| CMG230317P01250000 | 2022-08-09 9:19AM EST | 1,250.00 | 44.74 | 40.60 | 47.60 | 0.00 | - | 1 | 1 | 81.49% |
| CMG230317P01260000 | 2022-08-04 10:25AM EST | 1,260.00 | 55.44 | 41.30 | 50.70 | 0.00 | - | - | 5 | 81.14% |
| CMG230317P01270000 | 2022-08-10 10:42AM EST | 1,270.00 | 39.30 | 43.10 | 51.00 | -15.20 | -27.89% | 1 | 1 | 80.15% |
| CMG230317P01280000 | 2022-08-10 10:37AM EST | 1,280.00 | 40.80 | 44.60 | 53.90 | -19.23 | -32.03% | 1 | 5 | 79.94% |
| CMG230317P01330000 | 2022-08-09 10:48AM EST | 1,330.00 | 60.00 | 55.70 | 64.10 | 0.00 | - | 5 | 75 | 77.96% |
| CMG230317P01340000 | 2022-07-22 2:19PM EST | 1,340.00 | 154.21 | 57.20 | 67.10 | 0.00 | - | - | 2 | 77.53% |
| CMG230317P01345000 | 2022-07-22 2:19PM EST | 1,345.00 | 156.67 | 59.40 | 68.10 | 0.00 | - | - | 2 | 77.58% |
| CMG230317P01350000 | 2022-08-09 1:06PM EST | 1,350.00 | 64.50 | 60.60 | 69.80 | 0.00 | - | 23 | 51 | 77.52% |
| CMG230317P01360000 | 2022-07-18 2:03PM EST | 1,360.00 | 175.90 | 63.00 | 71.30 | 0.00 | - | - | 1 | 76.83% |
| CMG230317P01380000 | 2022-07-21 12:13PM EST | 1,380.00 | 165.70 | 66.90 | 76.90 | 0.00 | - | - | 1 | 75.83% |
| CMG230317P01390000 | 2022-08-11 10:28AM EST | 1,390.00 | 67.45 | 69.20 | 78.30 | +67.45 | - | 4 | 8 | 75.00% |
| CMG230317P01395000 | 2022-08-10 12:23PM EST | 1,395.00 | 66.20 | 74.70 | 80.30 | -14.66 | -18.13% | - | 12 | 76.10% |
| CMG230317P01400000 | 2022-08-10 12:23PM EST | 1,400.00 | 67.40 | 73.20 | 82.80 | -108.60 | -61.70% | - | 1 | 75.42% |
| CMG230317P01405000 | 2022-08-10 12:23PM EST | 1,405.00 | 68.60 | 73.80 | 83.20 | +68.60 | - | - | 2 | 74.75% |
| CMG230317P01410000 | 2022-08-11 1:16PM EST | 1,410.00 | 78.00 | 74.90 | 84.80 | +78.00 | - | 13 | 0 | 74.52% |
| CMG230317P01440000 | 2022-08-01 10:01AM EST | 1,440.00 | 105.50 | 87.20 | 94.40 | 0.00 | - | - | 5 | 74.39% |
| CMG230317P01495000 | 2022-08-05 10:49AM EST | 1,495.00 | 132.50 | 102.30 | 111.10 | 0.00 | - | - | 1 | 71.10% |
| CMG230317P01500000 | 2022-08-10 1:00PM EST | 1,500.00 | 97.70 | 103.00 | 115.00 | -12.40 | -11.26% | 23 | 2 | 71.15% |
| CMG230317P01530000 | 2022-07-27 2:23PM EST | 1,530.00 | 166.50 | 113.10 | 125.90 | 0.00 | - | - | 1 | 69.70% |
| CMG230317P01560000 | 2022-08-03 10:16AM EST | 1,560.00 | 151.60 | 125.80 | 137.60 | 0.00 | - | 1 | 3 | 68.65% |
| CMG230317P01570000 | 2022-08-03 10:42AM EST | 1,570.00 | 161.54 | 129.90 | 141.10 | 0.00 | - | - | 1 | 68.11% |
| CMG230317P01600000 | 2022-07-20 12:28PM EST | 1,600.00 | 296.30 | 142.60 | 155.80 | 0.00 | - | - | 1 | 67.23% |
| CMG230317P01640000 | 2022-08-11 11:28AM EST | 1,640.00 | 161.90 | 160.60 | 175.00 | +161.90 | - | 1 | 0 | 65.61% |
| CMG230317P01660000 | 2022-08-11 1:16PM EST | 1,660.00 | 170.00 | 171.00 | 185.50 | +170.00 | - | 10 | 0 | 65.04% |
| CMG230317P01680000 | 2022-08-11 11:24AM EST | 1,680.00 | 182.90 | 181.30 | 195.10 | +182.90 | - | 1 | 0 | 64.08% |
| CMG230317P01840000 | 2022-07-27 10:55AM EST | 1,840.00 | 358.42 | 279.20 | 295.40 | 0.00 | - | - | 1 | 58.47% |
| CMG230317P01940000 | 2022-07-27 1:55PM EST | 1,940.00 | 451.50 | 354.70 | 366.00 | 0.00 | - | - | 2 | 53.81% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
