Advertisement
Advertisement
U.S. Markets open in 4 hrs 20 mins
S&P Futures
4,533.25 -42.50 (-0.93%) Dow Futures
34,559.00 -63.00 (-0.18%) Nasdaq Futures
15,687.50 -301.00 (-1.88%) Russell 2000 Futures
2,156.20 -49.00 (-2.22%) Crude Oil
66.22 -0.28 (-0.42%) Gold
1,782.10 +21.40 (+1.22%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EST
Advertisement
Advertisement
CallsforDecember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG211217C00700000 | 2021-06-14 8:46AM EST | 700.00 | 705.00 | 777.70 | 793.60 | 0.00 | - | 1 | 1 | 0.00% |
| CMG211217C00740000 | 2021-05-16 11:13PM EST | 740.00 | 615.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG211217C01000000 | 2021-06-18 2:26PM EST | 1,000.00 | 415.88 | 488.30 | 504.50 | 0.00 | - | 1 | 3 | 0.00% |
| CMG211217C01020000 | 2021-06-10 10:49AM EST | 1,020.00 | 332.00 | 470.80 | 485.40 | 0.00 | - | 20 | 21 | 0.00% |
| CMG211217C01040000 | 2021-05-06 10:08AM EST | 1,040.00 | 385.58 | 307.90 | 320.20 | 0.00 | - | - | 1 | 0.00% |
| CMG211217C01100000 | 2021-06-11 2:15PM EST | 1,100.00 | 293.20 | 394.60 | 410.60 | 0.00 | - | 48 | 56 | 0.00% |
| CMG211217C01120000 | 2021-05-04 11:27AM EST | 1,120.00 | 348.98 | 250.30 | 263.30 | 0.00 | - | - | 1 | 0.00% |
| CMG211217C01160000 | 2021-04-30 12:53PM EST | 1,160.00 | 360.22 | 252.70 | 263.80 | 0.00 | - | 5 | 6 | 0.00% |
| CMG211217C01180000 | 2021-06-21 2:10PM EST | 1,180.00 | 287.29 | 328.30 | 336.90 | 0.00 | - | 1 | 5 | 0.00% |
| CMG211217C01200000 | 2021-06-21 2:10PM EST | 1,200.00 | 313.38 | 309.30 | 321.10 | +42.20 | +15.56% | 1 | 2 | 0.00% |
| CMG211217C01240000 | 2021-06-22 11:01AM EST | 1,240.00 | 251.63 | 277.90 | 285.80 | 0.00 | - | 4 | 2 | 0.00% |
| CMG211217C01260000 | 2021-06-22 11:21AM EST | 1,260.00 | 264.33 | 263.00 | 271.70 | +26.33 | +11.06% | 1 | 7 | 0.00% |
| CMG211217C01300000 | 2021-06-14 11:54AM EST | 1,300.00 | 170.00 | 231.80 | 241.10 | 0.00 | - | 1 | 3 | 0.00% |
| CMG211217C01320000 | 2021-05-25 8:36AM EST | 1,320.00 | 142.10 | 213.90 | 222.90 | 0.00 | - | 1 | 1 | 0.00% |
| CMG211217C01360000 | 2021-06-24 8:43AM EST | 1,360.00 | 190.00 | 185.30 | 197.20 | +22.60 | +13.50% | 2 | 37 | 0.00% |
| CMG211217C01380000 | 2021-06-17 9:47AM EST | 1,380.00 | 130.72 | 176.70 | 184.40 | 0.00 | - | 1 | 3 | 0.00% |
| CMG211217C01400000 | 2021-06-18 1:32PM EST | 1,400.00 | 145.40 | 162.00 | 172.20 | 0.00 | - | 1 | 14 | 0.00% |
| CMG211217C01435000 | 2021-06-24 9:59AM EST | 1,435.00 | 146.00 | 139.70 | 151.30 | +57.48 | +64.93% | 1 | 2 | 0.00% |
| CMG211217C01440000 | 2021-05-05 8:47AM EST | 1,440.00 | 140.60 | 68.60 | 74.00 | 0.00 | - | - | 1 | 0.00% |
| CMG211217C01445000 | 2021-06-24 10:00AM EST | 1,445.00 | 141.00 | 139.40 | 147.50 | +18.00 | +14.63% | 1 | 7 | 26.07% |
| CMG211217C01455000 | 2021-06-23 1:22PM EST | 1,455.00 | 118.83 | 131.50 | 138.30 | 0.00 | - | 5 | 6 | 29.32% |
| CMG211217C01460000 | 2021-06-23 1:22PM EST | 1,460.00 | 116.33 | 127.00 | 137.50 | 0.00 | - | 3 | 8 | 40.03% |
| CMG211217C01470000 | 2021-05-21 11:36AM EST | 1,470.00 | 78.07 | 86.20 | 94.00 | 0.00 | - | 8 | 6 | 0.00% |
| CMG211217C01475000 | 2021-06-03 10:01AM EST | 1,475.00 | 66.90 | 120.80 | 130.20 | 0.00 | - | 1 | 3 | 48.95% |
| CMG211217C01490000 | 2021-05-03 8:35AM EST | 1,490.00 | 145.00 | 54.90 | 61.10 | 0.00 | - | 1 | 0 | 0.00% |
| CMG211217C01500000 | 2021-06-23 1:59PM EST | 1,500.00 | 100.28 | 108.50 | 116.40 | 0.00 | - | 2 | 25 | 50.88% |
| CMG211217C01510000 | 2021-06-03 10:52AM EST | 1,510.00 | 56.50 | 105.90 | 112.50 | 0.00 | - | - | 1 | 55.26% |
| CMG211217C01520000 | 2021-06-24 9:37AM EST | 1,520.00 | 100.00 | 102.30 | 108.40 | +15.20 | +17.92% | 4 | 5 | 58.33% |
| CMG211217C01550000 | 2021-06-01 2:54PM EST | 1,550.00 | 50.50 | 89.10 | 95.40 | 0.00 | - | 2 | 1 | 63.61% |
| CMG211217C01565000 | 2021-05-03 10:52AM EST | 1,565.00 | 101.10 | 35.80 | 41.30 | 0.00 | - | - | 1 | 23.32% |
| CMG211217C01570000 | 2021-06-17 9:21AM EST | 1,570.00 | 52.66 | 80.50 | 87.00 | 0.00 | - | 10 | 12 | 65.94% |
| CMG211217C01575000 | 2021-05-27 2:45PM EST | 1,575.00 | 79.99 | 78.20 | 85.10 | +33.99 | +73.89% | 1 | 2 | 66.40% |
| CMG211217C01585000 | 2021-06-03 10:56AM EST | 1,585.00 | 37.80 | 74.90 | 81.50 | 0.00 | - | - | 2 | 67.84% |
| CMG211217C01595000 | 2021-06-08 1:33PM EST | 1,595.00 | 28.80 | 72.10 | 77.70 | 0.00 | - | - | 2 | 69.21% |
| CMG211217C01610000 | 2021-06-09 11:55AM EST | 1,610.00 | 26.60 | 66.00 | 71.80 | 0.00 | - | 2 | 6 | 69.95% |
| CMG211217C01615000 | 2021-06-15 11:01AM EST | 1,615.00 | 33.00 | 64.70 | 71.00 | 0.00 | - | 1 | 2 | 70.97% |
| CMG211217C01620000 | 2021-06-24 9:59AM EST | 1,620.00 | 65.08 | 62.90 | 69.10 | +27.06 | +71.17% | 24 | 23 | 71.22% |
| CMG211217C01625000 | 2021-06-09 11:13AM EST | 1,625.00 | 23.90 | 62.10 | 67.90 | 0.00 | - | 2 | 2 | 72.20% |
| CMG211217C01630000 | 2021-06-08 1:36PM EST | 1,630.00 | 23.30 | 60.40 | 66.00 | 0.00 | - | 1 | 2 | 72.41% |
| CMG211217C01660000 | 2021-06-11 11:18AM EST | 1,660.00 | 22.40 | 51.40 | 56.10 | 0.00 | - | 1 | 2 | 74.06% |
| CMG211217C01680000 | 2021-06-08 1:42PM EST | 1,680.00 | 16.90 | 46.40 | 50.10 | 0.00 | - | - | 3 | 75.15% |
| CMG211217C01760000 | 2021-06-16 2:41PM EST | 1,760.00 | 24.80 | 26.60 | 33.40 | 0.00 | - | 3 | 5 | 77.79% |
| CMG211217C01780000 | 2021-06-16 2:44PM EST | 1,780.00 | 13.10 | 26.00 | 31.00 | 0.00 | - | 2 | 2 | 80.71% |
| CMG211217C01800000 | 2021-06-16 2:43PM EST | 1,800.00 | 11.20 | 21.80 | 26.40 | 0.00 | - | 2 | 9 | 79.76% |
| CMG211217C01820000 | 2021-06-22 12:58PM EST | 1,820.00 | 15.00 | 16.80 | 24.00 | 0.00 | - | 1 | 7 | 79.07% |
| CMG211217C01900000 | 2021-06-24 8:39AM EST | 1,900.00 | 11.00 | 8.50 | 15.20 | +1.10 | +11.11% | 1 | 54 | 80.42% |
| CMG211217C01920000 | 2021-06-21 11:03AM EST | 1,920.00 | 8.00 | 6.60 | 11.80 | 0.00 | - | 1 | 3 | 78.44% |
| CMG211217C01940000 | 2021-06-22 10:55AM EST | 1,940.00 | 7.50 | 6.00 | 10.20 | 0.00 | - | 2 | 3 | 79.10% |
| CMG211217C01980000 | 2021-06-17 9:52AM EST | 1,980.00 | 4.01 | 4.70 | 8.10 | 0.00 | - | 10 | 10 | 80.73% |
| CMG211217C02000000 | 2021-06-23 2:30PM EST | 2,000.00 | 4.80 | 2.20 | 7.00 | 0.00 | - | 8 | 157 | 78.06% |
| CMG211217C02100000 | 2021-06-23 10:14AM EST | 2,100.00 | 3.50 | 1.25 | 3.60 | +0.68 | +24.11% | 10 | 17 | 81.32% |
| CMG211217C02200000 | 2021-06-24 9:00AM EST | 2,200.00 | 2.47 | 1.15 | 2.55 | +1.27 | +105.83% | 3 | 492 | 88.64% |
| CMG211217C02300000 | 2021-06-18 10:00AM EST | 2,300.00 | 0.40 | 0.50 | 1.20 | 0.00 | - | 23 | 1,566 | 89.01% |
PutsforDecember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG211217P00680000 | 2021-06-24 10:33AM EST | 680.00 | 1.56 | 0.30 | 2.65 | -1.24 | -44.29% | 11 | 12 | 214.72% |
| CMG211217P00700000 | 2021-06-23 2:59PM EST | 700.00 | 1.05 | 0.00 | 2.90 | 0.00 | - | 52 | 75 | 207.47% |
| CMG211217P00720000 | 2021-06-21 10:38AM EST | 720.00 | 3.67 | 0.00 | 4.40 | 0.00 | - | 4 | 92 | 212.70% |
| CMG211217P00760000 | 2021-06-14 10:13AM EST | 760.00 | 3.77 | 1.10 | 4.50 | 0.00 | - | 30 | 37 | 206.62% |
| CMG211217P00780000 | 2021-06-18 11:19AM EST | 780.00 | 4.00 | 2.15 | 5.50 | 0.00 | - | 1 | 188 | 210.08% |
| CMG211217P00800000 | 2021-06-22 12:14PM EST | 800.00 | 4.80 | 2.65 | 6.50 | 0.00 | - | 10 | 52 | 209.53% |
| CMG211217P00840000 | 2021-05-14 11:24AM EST | 840.00 | 7.30 | 4.00 | 9.10 | 0.00 | - | 1 | 100 | 209.30% |
| CMG211217P00860000 | 2021-06-04 9:59AM EST | 860.00 | 8.00 | 3.90 | 8.70 | 0.00 | - | 1 | 74 | 201.06% |
| CMG211217P00900000 | 2021-06-22 11:18AM EST | 900.00 | 6.79 | 5.00 | 9.40 | 0.00 | - | 26 | 384 | 192.93% |
| CMG211217P00960000 | 2021-06-17 10:00AM EST | 960.00 | 11.00 | 6.90 | 11.50 | 0.00 | - | 1 | 0 | 182.97% |
| CMG211217P00980000 | 2021-06-03 11:38AM EST | 980.00 | 15.20 | 7.80 | 12.40 | 0.00 | - | 3 | 20 | 180.24% |
| CMG211217P01020000 | 2021-06-07 9:21AM EST | 1,020.00 | 19.80 | 9.40 | 12.30 | 0.00 | - | 3 | 7 | 170.47% |
| CMG211217P01040000 | 2021-06-15 11:19AM EST | 1,040.00 | 14.70 | 11.00 | 12.60 | 0.00 | - | 3 | 8 | 167.52% |
| CMG211217P01080000 | 2021-05-28 8:55AM EST | 1,080.00 | 27.37 | 14.00 | 16.40 | 0.00 | - | 1 | 9 | 165.30% |
| CMG211217P01100000 | 2021-06-23 1:23PM EST | 1,100.00 | 19.00 | 15.40 | 18.90 | 0.00 | - | 1 | 27 | 164.18% |
| CMG211217P01160000 | 2021-06-16 11:23AM EST | 1,160.00 | 38.10 | 18.50 | 23.50 | 0.00 | - | 2 | 29 | 154.18% |
| CMG211217P01180000 | 2021-06-16 2:14PM EST | 1,180.00 | 43.00 | 23.90 | 28.00 | 0.00 | - | 1 | 17 | 157.82% |
| CMG211217P01200000 | 2021-06-24 10:07AM EST | 1,200.00 | 28.01 | 26.70 | 29.10 | -4.09 | -12.74% | 9 | 222 | 154.92% |
| CMG211217P01220000 | 2021-06-18 2:23PM EST | 1,220.00 | 32.30 | 28.90 | 35.60 | -16.30 | -33.54% | 2 | 45 | 155.93% |
| CMG211217P01240000 | 2021-06-15 12:43PM EST | 1,240.00 | 61.70 | 33.80 | 37.10 | 0.00 | - | 1 | 16 | 154.44% |
| CMG211217P01260000 | 2021-06-07 10:38AM EST | 1,260.00 | 76.00 | 36.30 | 41.70 | 0.00 | - | 1 | 6 | 153.12% |
| CMG211217P01280000 | 2021-06-23 12:01PM EST | 1,280.00 | 50.41 | 41.60 | 45.50 | 0.00 | - | 1 | 29 | 152.86% |
| CMG211217P01300000 | 2021-06-24 11:16AM EST | 1,300.00 | 47.85 | 46.30 | 49.60 | -7.15 | -13.00% | 10 | 84 | 151.92% |
| CMG211217P01340000 | 2021-06-22 11:02AM EST | 1,340.00 | 73.20 | 57.20 | 62.50 | 0.00 | - | 2 | 13 | 152.71% |
| CMG211217P01360000 | 2021-06-23 10:50AM EST | 1,360.00 | 65.78 | 63.80 | 67.40 | -12.65 | -16.13% | 1 | 12 | 152.13% |
| CMG211217P01380000 | 2021-06-22 2:13PM EST | 1,380.00 | 87.56 | 70.70 | 74.90 | 0.00 | - | 1 | 13 | 152.79% |
| CMG211217P01400000 | 2021-06-24 9:46AM EST | 1,400.00 | 80.18 | 78.10 | 81.90 | -11.32 | -12.37% | 1 | 12 | 152.96% |
| CMG211217P01420000 | 2021-06-21 12:55PM EST | 1,420.00 | 114.30 | 86.20 | 91.80 | 0.00 | - | 2 | 5 | 154.60% |
| CMG211217P01430000 | 2021-06-21 1:04PM EST | 1,430.00 | 119.40 | 90.60 | 94.80 | 0.00 | - | 3 | 3 | 154.39% |
| CMG211217P01450000 | 2021-06-07 9:56AM EST | 1,450.00 | 129.50 | 98.20 | 103.40 | 0.00 | - | 1 | 2 | 154.39% |
| CMG211217P01465000 | 2021-04-26 10:50AM EST | 1,465.00 | 140.04 | 179.50 | 189.10 | 0.00 | - | 1 | 1 | 230.81% |
| CMG211217P01470000 | 2021-05-12 2:09PM EST | 1,470.00 | 201.00 | 165.60 | 175.80 | 0.00 | - | 1 | 1 | 215.00% |
| CMG211217P01485000 | 2021-04-26 10:50AM EST | 1,485.00 | 150.77 | 192.40 | 202.10 | 0.00 | - | 1 | 1 | 233.60% |
| CMG211217P01490000 | 2021-05-21 2:57PM EST | 1,490.00 | 221.00 | 161.60 | 173.50 | 0.00 | - | 2 | 1 | 202.32% |
| CMG211217P01495000 | 2021-04-21 2:45PM EST | 1,495.00 | 145.30 | 218.90 | 228.60 | 0.00 | - | - | 5 | 254.26% |
| CMG211217P01500000 | 2021-06-10 9:49AM EST | 1,500.00 | 217.57 | 122.90 | 131.60 | 0.00 | - | 3 | 124 | 158.69% |
| CMG211217P01505000 | 2021-04-27 2:06PM EST | 1,505.00 | 156.10 | 196.60 | 204.30 | 0.00 | - | 2 | 13 | 226.70% |
| CMG211217P01510000 | 2021-06-11 1:38PM EST | 1,510.00 | 198.20 | 126.00 | 136.40 | 0.00 | - | 9 | 13 | 157.94% |
| CMG211217P01520000 | 2021-04-27 9:35AM EST | 1,520.00 | 155.53 | 208.40 | 218.40 | 0.00 | - | - | 10 | 231.52% |
| CMG211217P01530000 | 2021-06-15 1:41PM EST | 1,530.00 | 214.77 | 139.20 | 148.40 | 0.00 | - | - | 1 | 160.63% |
| CMG211217P01535000 | 2021-06-15 1:41PM EST | 1,535.00 | 219.13 | 141.50 | 150.60 | 0.00 | - | 1 | 1 | 160.39% |
| CMG211217P01540000 | 2021-05-10 8:44AM EST | 1,540.00 | 205.95 | 240.30 | 252.80 | 0.00 | - | 1 | 0 | 252.64% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2021 Yahoo. All rights reserved.
