Singapore markets close in 1 hour 48 minutes

Chipotle Mexican Grill, Inc. (CMG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1,539.00+7.01 (+0.46%)
At close: 04:03PM EDT
1,550.00 +11.00 (+0.71%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMG220930C013000002022-08-24 3:44PM EDT1,300.00352.00249.10266.200.00--4182.25%
CMG220930C013200002022-09-06 12:14PM EDT1,320.00312.430.000.000.00-100.00%
CMG220930C013400002022-08-26 3:25PM EDT1,340.00297.56209.50226.500.00-10160.36%
CMG220930C013500002022-09-06 3:59PM EDT1,350.00291.210.000.000.00--00.00%
CMG220930C014100002022-09-22 1:25PM EDT1,410.00172.450.000.000.00--00.00%
CMG220930C014300002022-09-22 12:05PM EDT1,430.00169.210.000.000.00--00.00%
CMG220930C014400002022-09-23 3:08PM EDT1,440.00111.430.000.000.00-200.00%
CMG220930C014700002022-09-23 12:44PM EDT1,470.0078.880.000.000.00-100.00%
CMG220930C014900002022-09-22 1:28PM EDT1,490.00101.800.000.000.00-500.00%
CMG220930C015000002022-09-27 2:42PM EDT1,500.0050.500.000.000.00-3800.00%
CMG220930C015050002022-09-27 10:38AM EDT1,505.0060.500.000.000.00-200.00%
CMG220930C015100002022-09-27 3:50PM EDT1,510.0043.220.000.000.00-400.00%
CMG220930C015150002022-09-27 12:24PM EDT1,515.0034.500.000.000.00-100.00%
CMG220930C015200002022-09-27 1:28PM EDT1,520.0033.300.000.000.00-2000.00%
CMG220930C015250002022-09-27 1:33PM EDT1,525.0031.700.000.000.00-400.00%
CMG220930C015300002022-09-27 3:50PM EDT1,530.0029.920.000.000.00-1200.00%
CMG220930C015350002022-09-27 3:42PM EDT1,535.0023.800.000.000.00-3400.00%
CMG220930C015400002022-09-27 3:39PM EDT1,540.0021.590.000.000.00-2500.20%
CMG220930C015450002022-09-27 3:50PM EDT1,545.0020.900.000.000.00-4000.78%
CMG220930C015500002022-09-27 3:59PM EDT1,550.0018.490.000.000.00-4001.56%
CMG220930C015550002022-09-27 3:57PM EDT1,555.0016.000.000.000.00-603.13%
CMG220930C015600002022-09-27 12:18PM EDT1,560.0012.720.000.000.00-2703.13%
CMG220930C015650002022-09-27 3:12PM EDT1,565.0012.450.000.000.00-1603.13%
CMG220930C015700002022-09-27 12:29PM EDT1,570.009.530.000.000.00-2806.25%
CMG220930C015750002022-09-27 3:51PM EDT1,575.009.200.000.000.00-6306.25%
CMG220930C015800002022-09-27 3:58PM EDT1,580.007.200.000.000.00-1606.25%
CMG220930C015850002022-09-27 12:38PM EDT1,585.005.500.000.000.00-1806.25%
CMG220930C015900002022-09-27 2:55PM EDT1,590.006.000.000.000.00-1306.25%
CMG220930C015950002022-09-27 3:51PM EDT1,595.004.900.000.000.00-1606.25%
CMG220930C016000002022-09-27 3:44PM EDT1,600.003.500.000.000.00-13306.25%
CMG220930C016050002022-09-27 3:55PM EDT1,605.003.500.000.000.00-11012.50%
CMG220930C016100002022-09-27 3:50PM EDT1,610.003.000.000.000.00-79012.50%
CMG220930C016150002022-09-27 2:50PM EDT1,615.002.800.000.000.00-29012.50%
CMG220930C016200002022-09-27 2:43PM EDT1,620.002.250.000.000.00-45012.50%
CMG220930C016250002022-09-27 3:59PM EDT1,625.001.410.000.000.00-34012.50%
CMG220930C016300002022-09-27 3:17PM EDT1,630.001.410.000.000.00-29012.50%
CMG220930C016350002022-09-27 2:45PM EDT1,635.001.150.000.000.00-3012.50%
CMG220930C016400002022-09-27 3:43PM EDT1,640.001.100.000.000.00-35012.50%
CMG220930C016450002022-09-27 2:43PM EDT1,645.000.900.000.000.00-21012.50%
CMG220930C016500002022-09-27 3:25PM EDT1,650.000.800.000.000.00-57012.50%
CMG220930C016550002022-09-27 3:09PM EDT1,655.000.770.000.000.00-8012.50%
CMG220930C016600002022-09-27 9:37AM EDT1,660.001.120.000.000.00-1012.50%
CMG220930C016650002022-09-27 12:09PM EDT1,665.000.520.000.000.00-1012.50%
CMG220930C016700002022-09-27 3:34PM EDT1,670.000.510.000.000.00-23012.50%
CMG220930C016725002022-09-26 10:56AM EDT1,672.501.100.000.000.00-2012.50%
CMG220930C016750002022-09-27 11:36AM EDT1,675.000.650.000.000.00-2025.00%
CMG220930C016775002022-09-27 9:44AM EDT1,677.500.800.000.000.00-1025.00%
CMG220930C016800002022-09-27 12:07PM EDT1,680.000.350.000.000.00-1025.00%
CMG220930C016825002022-09-23 2:12PM EDT1,682.501.300.000.000.00-5025.00%
CMG220930C016850002022-09-26 11:09AM EDT1,685.000.770.000.000.00-6025.00%
CMG220930C016900002022-09-27 12:20PM EDT1,690.000.330.000.000.00-6025.00%
CMG220930C016950002022-09-27 12:12PM EDT1,695.000.200.000.000.00-4025.00%
CMG220930C017000002022-09-27 3:53PM EDT1,700.000.200.000.000.00-58025.00%
CMG220930C017050002022-09-26 3:38PM EDT1,705.000.350.000.000.00-9025.00%
CMG220930C017075002022-09-27 9:41AM EDT1,707.500.450.000.000.00-2025.00%
CMG220930C017100002022-09-27 9:41AM EDT1,710.000.420.000.000.00-17025.00%
CMG220930C017150002022-09-27 12:13PM EDT1,715.000.300.050.000.00-6025.00%
CMG220930C017200002022-09-27 10:47AM EDT1,720.000.200.000.000.00-2025.00%
CMG220930C017250002022-09-27 10:05AM EDT1,725.000.150.000.000.00-10025.00%
CMG220930C017300002022-09-27 11:57AM EDT1,730.000.180.000.000.00-1025.00%
CMG220930C017350002022-09-26 3:33PM EDT1,735.000.200.000.000.00-17025.00%
CMG220930C017400002022-09-26 10:48AM EDT1,740.000.350.000.000.00-1025.00%
CMG220930C017450002022-09-27 12:13PM EDT1,745.000.050.000.000.00-1025.00%
CMG220930C017500002022-09-26 12:52PM EDT1,750.000.230.000.000.00-9025.00%
CMG220930C017550002022-09-23 11:34AM EDT1,755.000.450.000.000.00-1025.00%
CMG220930C017600002022-09-27 1:41PM EDT1,760.000.200.000.000.00-7025.00%
CMG220930C017650002022-09-23 11:30AM EDT1,765.000.450.000.000.00-1025.00%
CMG220930C017700002022-09-26 9:57AM EDT1,770.000.300.000.000.00-10025.00%
CMG220930C017750002022-09-27 10:32AM EDT1,775.000.170.000.000.00-5025.00%
CMG220930C017800002022-09-27 9:49AM EDT1,780.000.100.000.000.00-4025.00%
CMG220930C017850002022-09-27 10:32AM EDT1,785.000.130.000.000.00-1025.00%
CMG220930C017900002022-09-26 11:33AM EDT1,790.000.200.000.000.00-4025.00%
CMG220930C017950002022-09-26 2:51PM EDT1,795.000.090.000.000.00-1025.00%
CMG220930C018000002022-09-27 10:13AM EDT1,800.000.100.000.000.00-2025.00%
CMG220930C018050002022-09-23 12:09PM EDT1,805.000.170.000.000.00-10025.00%
CMG220930C018100002022-09-27 10:16AM EDT1,810.000.100.000.000.00-1025.00%
CMG220930C018200002022-09-23 3:02PM EDT1,820.000.220.000.000.00-10025.00%
CMG220930C018300002022-09-23 3:52PM EDT1,830.000.050.000.000.00-1025.00%
CMG220930C018400002022-09-26 2:37PM EDT1,840.000.050.000.000.00-23050.00%
CMG220930C018500002022-09-23 9:56AM EDT1,850.000.180.000.000.00-10050.00%
CMG220930C018600002022-09-21 2:01PM EDT1,860.000.850.000.000.00-22050.00%
CMG220930C018700002022-09-23 1:57PM EDT1,870.000.200.000.000.00-4050.00%
CMG220930C018800002022-09-21 12:39PM EDT1,880.001.100.000.000.00-11050.00%
CMG220930C018900002022-09-26 10:54AM EDT1,890.000.050.000.000.00-16050.00%
CMG220930C019000002022-09-27 9:45AM EDT1,900.000.050.000.000.00-6050.00%
CMG220930C019200002022-09-26 9:45AM EDT1,920.000.050.000.000.00-5050.00%
CMG220930C019300002022-09-26 9:45AM EDT1,930.000.050.000.000.00-7050.00%
CMG220930C019400002022-09-23 3:10PM EDT1,940.000.050.000.000.00-26050.00%
CMG220930C019500002022-09-23 1:27PM EDT1,950.000.050.000.000.00-2050.00%
CMG220930C019600002022-09-13 3:25PM EDT1,960.001.070.000.000.00-20050.00%
CMG220930C019800002022-08-30 3:27PM EDT1,980.001.100.000.000.00-60050.00%
CMG220930C020000002022-09-26 2:51PM EDT2,000.000.030.000.000.00-13050.00%
CMG220930C020600002022-09-06 10:34AM EDT2,060.001.300.000.000.00-5050.00%
CMG220930C020800002022-09-02 10:01AM EDT2,080.001.250.000.000.00-15050.00%
CMG220930C021000002022-09-26 9:37AM EDT2,100.000.050.000.000.00-1050.00%
CMG220930C021200002022-09-22 10:57AM EDT2,120.000.050.000.000.00--050.00%
CMG220930C021400002022-09-22 11:03AM EDT2,140.000.050.000.000.00--050.00%
CMG220930C021500002022-09-22 11:00AM EDT2,150.000.050.000.000.00--050.00%
CMG220930C021600002022-09-22 11:00AM EDT2,160.000.050.000.000.00--050.00%
CMG220930C022000002022-09-15 3:05PM EDT2,200.000.220.000.000.00-7050.00%
CMG220930C022500002022-09-15 3:29PM EDT2,250.000.200.000.000.00-5050.00%
CMG220930C023000002022-09-15 2:50PM EDT2,300.000.010.000.000.00-7050.00%
CMG220930C023500002022-09-26 9:31AM EDT2,350.000.010.000.000.00-10050.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMG220930P008500002022-09-27 11:19AM EDT850.000.030.000.000.00-10050.00%
CMG220930P009000002022-09-27 11:22AM EDT900.000.100.000.000.00-2050.00%
CMG220930P009500002022-09-15 3:30PM EDT950.000.180.000.000.00-3050.00%
CMG220930P010000002022-09-27 11:07AM EDT1,000.000.100.000.000.00-1050.00%
CMG220930P010500002022-09-16 10:55AM EDT1,050.000.130.000.000.00-2050.00%
CMG220930P011000002022-09-27 3:52PM EDT1,100.000.100.000.000.00-1050.00%
CMG220930P011500002022-09-22 11:46AM EDT1,150.000.100.000.000.00-1050.00%
CMG220930P011600002022-09-27 2:47PM EDT1,160.000.050.000.000.00-1050.00%
CMG220930P011800002022-09-22 12:37PM EDT1,180.000.100.000.000.00-3050.00%
CMG220930P012000002022-09-22 11:52AM EDT1,200.000.150.000.000.00-1050.00%
CMG220930P012200002022-09-23 12:21PM EDT1,220.000.100.000.000.00-4050.00%
CMG220930P012500002022-09-23 1:39PM EDT1,250.000.120.000.000.00-21050.00%
CMG220930P012600002022-09-20 9:30AM EDT1,260.000.250.000.000.00-2050.00%
CMG220930P012700002022-09-23 9:59AM EDT1,270.000.300.000.000.00-5050.00%
CMG220930P012800002022-09-23 12:20PM EDT1,280.000.350.000.000.00-1050.00%
CMG220930P012900002022-09-23 1:46PM EDT1,290.000.500.000.000.00-2050.00%
CMG220930P013000002022-09-27 3:59PM EDT1,300.000.100.000.000.00-7025.00%
CMG220930P013200002022-09-27 12:20PM EDT1,320.000.350.000.000.00-1025.00%
CMG220930P013300002022-09-26 12:33PM EDT1,330.000.350.000.000.00-22025.00%
CMG220930P013400002022-09-27 12:58PM EDT1,340.000.400.000.000.00-11025.00%
CMG220930P013500002022-09-27 12:18PM EDT1,350.000.510.000.000.00-8025.00%
CMG220930P013600002022-09-27 10:16AM EDT1,360.000.250.000.000.00-13025.00%
CMG220930P013700002022-09-27 3:53PM EDT1,370.000.300.000.000.00-13025.00%
CMG220930P013800002022-09-27 3:30PM EDT1,380.000.650.000.000.00-6025.00%
CMG220930P013900002022-09-27 3:53PM EDT1,390.000.550.000.000.00-32025.00%
CMG220930P014000002022-09-27 3:54PM EDT1,400.000.800.000.000.00-92025.00%
CMG220930P014100002022-09-27 12:24PM EDT1,410.002.000.000.000.00-7025.00%
CMG220930P014200002022-09-27 3:27PM EDT1,420.001.680.000.000.00-43012.50%
CMG220930P014300002022-09-27 2:50PM EDT1,430.001.890.000.000.00-24012.50%
CMG220930P014400002022-09-27 12:35PM EDT1,440.003.460.000.000.00-6012.50%
CMG220930P014500002022-09-27 2:48PM EDT1,450.003.200.000.000.00-72012.50%
CMG220930P014600002022-09-27 3:59PM EDT1,460.004.000.000.000.00-12012.50%
CMG220930P014700002022-09-27 3:19PM EDT1,470.005.500.000.000.00-8012.50%
CMG220930P014800002022-09-27 3:58PM EDT1,480.006.400.000.000.00-3606.25%
CMG220930P014900002022-09-27 1:55PM EDT1,490.0011.200.000.000.00-706.25%
CMG220930P015000002022-09-27 3:56PM EDT1,500.0010.200.000.000.00-13806.25%
CMG220930P015050002022-09-27 12:29PM EDT1,505.0015.080.000.000.00-106.25%
CMG220930P015100002022-09-27 12:29PM EDT1,510.0016.660.000.000.00-1606.25%
CMG220930P015150002022-09-27 3:20PM EDT1,515.0015.390.000.000.00-803.13%
CMG220930P015200002022-09-27 2:49PM EDT1,520.0015.180.000.000.00-2603.13%
CMG220930P015250002022-09-27 3:57PM EDT1,525.0018.400.000.000.00-3603.13%
CMG220930P015300002022-09-27 3:44PM EDT1,530.0021.500.000.000.00-5201.56%
CMG220930P015350002022-09-27 2:57PM EDT1,535.0020.550.000.000.00-800.78%
CMG220930P015400002022-09-27 3:58PM EDT1,540.0024.000.000.000.00-1900.00%
CMG220930P015450002022-09-27 1:42PM EDT1,545.0031.000.000.000.00-2300.00%
CMG220930P015500002022-09-27 3:58PM EDT1,550.0030.200.000.000.00-4000.00%
CMG220930P015550002022-09-27 3:59PM EDT1,555.0031.000.000.000.00-700.00%
CMG220930P015600002022-09-27 3:33PM EDT1,560.0038.500.000.000.00-700.00%
CMG220930P015650002022-09-26 3:05PM EDT1,565.0034.200.000.000.00-3100.00%
CMG220930P015700002022-09-27 12:48PM EDT1,570.0047.290.000.000.00-2900.00%
CMG220930P015750002022-09-27 11:59AM EDT1,575.0047.660.000.000.00-1000.00%
CMG220930P015800002022-09-27 2:29PM EDT1,580.0054.930.000.000.00-1600.00%
CMG220930P015850002022-09-27 3:40PM EDT1,585.0056.120.000.000.00-300.00%
CMG220930P015900002022-09-27 12:12PM EDT1,590.0062.100.000.000.00-1700.00%
CMG220930P015950002022-09-27 11:59AM EDT1,595.0062.710.000.000.00-1200.00%
CMG220930P016000002022-09-27 2:49PM EDT1,600.0062.880.000.000.00-900.00%
CMG220930P016050002022-09-23 3:19PM EDT1,605.0067.000.000.000.00-200.00%
CMG220930P016100002022-09-27 9:59AM EDT1,610.0063.500.000.000.00-300.00%
CMG220930P016150002022-09-26 10:52AM EDT1,615.0065.010.000.000.00-100.00%
CMG220930P016200002022-09-27 1:13PM EDT1,620.0087.250.000.000.00-200.00%
CMG220930P016250002022-09-27 12:49PM EDT1,625.0094.880.000.000.00-500.00%
CMG220930P016300002022-09-27 12:48PM EDT1,630.0099.720.000.000.00-500.00%
CMG220930P016350002022-09-22 2:03PM EDT1,635.0061.000.000.000.00-600.00%
CMG220930P016400002022-09-27 1:13PM EDT1,640.00106.250.000.000.00-800.00%
CMG220930P016450002022-09-22 1:31PM EDT1,645.0070.200.000.000.00-100.00%
CMG220930P016500002022-09-27 10:27AM EDT1,650.0093.900.000.000.00-300.00%
CMG220930P016550002022-09-22 2:12PM EDT1,655.0076.180.000.000.00-200.00%
CMG220930P016600002022-09-26 9:32AM EDT1,660.00102.070.000.000.00-1000.00%
CMG220930P016650002022-09-22 9:36AM EDT1,665.0041.000.000.000.00-200.00%
CMG220930P016700002022-09-27 10:07AM EDT1,670.00123.920.000.000.00-100.00%
CMG220930P016725002022-09-21 3:55PM EDT1,672.5035.000.000.000.00--00.00%
CMG220930P016750002022-09-23 10:43AM EDT1,675.00122.000.000.000.00-300.00%
CMG220930P016775002022-09-20 2:52PM EDT1,677.5030.700.000.000.00--00.00%
CMG220930P016800002022-09-27 12:48PM EDT1,680.00149.110.000.000.00-100.00%
CMG220930P016825002022-09-21 10:00AM EDT1,682.5029.200.000.000.00--00.00%
CMG220930P016850002022-09-26 3:57PM EDT1,685.00146.830.000.000.00-100.00%
CMG220930P016900002022-09-26 3:56PM EDT1,690.00151.490.000.000.00-300.00%
CMG220930P016950002022-09-26 3:57PM EDT1,695.00156.720.000.000.00-100.00%
CMG220930P017000002022-09-27 10:25AM EDT1,700.00149.600.000.000.00-3100.00%
CMG220930P017050002022-09-27 9:41AM EDT1,705.00140.350.000.000.00-100.00%
CMG220930P017075002022-09-21 3:14PM EDT1,707.5037.200.000.000.00-200.00%
CMG220930P017100002022-09-26 3:56PM EDT1,710.00171.510.000.000.00-200.00%
CMG220930P017150002022-09-21 3:14PM EDT1,715.0041.200.000.000.00-600.00%
CMG220930P017200002022-09-23 12:44PM EDT1,720.00183.580.000.000.00-100.00%
CMG220930P017250002022-09-23 12:44PM EDT1,725.00188.550.000.000.00-100.00%
CMG220930P017300002022-09-22 10:12AM EDT1,730.00114.800.000.000.00-2000.00%
CMG220930P017350002022-09-22 10:50AM EDT1,735.00132.410.000.000.00-100.00%
CMG220930P017400002022-09-22 10:34AM EDT1,740.00125.000.000.000.00-100.00%
CMG220930P017450002022-09-21 3:26PM EDT1,745.0067.100.000.000.00-100.00%
CMG220930P017500002022-09-23 10:08AM EDT1,750.00192.490.000.000.00-100.00%
CMG220930P017550002022-09-21 2:50PM EDT1,755.0070.200.000.000.00-700.00%
CMG220930P017600002022-09-21 3:00PM EDT1,760.0063.900.000.000.00-1600.00%
CMG220930P017650002022-09-21 2:47PM EDT1,765.0071.900.000.000.00--00.00%
CMG220930P017700002022-09-21 2:56PM EDT1,770.0074.100.000.000.00-400.00%
CMG220930P017750002022-09-21 10:25AM EDT1,775.0079.200.000.000.00--00.00%
CMG220930P017800002022-09-19 9:35AM EDT1,780.0093.900.000.000.00--00.00%
CMG220930P017850002022-09-21 12:42PM EDT1,785.0083.500.000.000.00--00.00%
CMG220930P018000002022-09-22 12:13PM EDT1,800.00210.000.000.000.00-300.00%
CMG220930P018050002022-09-21 3:26PM EDT1,805.00121.750.000.000.00--00.00%
CMG220930P019500002022-09-19 9:31AM EDT1,950.00259.500.000.000.00--00.00%
CMG220930P021000002022-09-19 9:32AM EDT2,100.00404.000.000.000.00--00.00%