NYSE - Delayed Quote USD

Chipotle Mexican Grill, Inc. (CMG)

Compare
Time to buy CMG?
58.35
-0.64
(-1.08%)
At close: January 31 at 4:00:02 PM EST
58.16
-0.19
(-0.33%)
After hours: January 31 at 8:00:00 PM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CMG250207C00040000 1/23/2025 3:05 PM 40 17.70 18.30 18.55 0.00 0.00% 1 4 146.88%
CMG250207C00045000 1/24/2025 1:46 PM 45 11.70 13.30 13.95 0.00 0.00% 1 2 136.91%
CMG250207C00046000 1/22/2025 10:27 AM 46 10.10 12.10 12.55 0.00 0.00% - 1 118.75%
CMG250207C00047000 1/22/2025 9:41 AM 47 8.70 11.25 12.15 0.00 0.00% 1 2 125.59%
CMG250207C00048000 1/15/2025 11:00 AM 48 9.56 10.35 11.30 0.00 0.00% - 6 126.37%
CMG250207C00049000 1/30/2025 9:45 AM 49 10.35 8.50 9.60 0.00 0.00% 1 47 97.85%
CMG250207C00050000 1/31/2025 11:57 AM 50 8.80 8.40 8.65 0.30 3.53% 3 52 81.64%
CMG250207C00051000 1/31/2025 12:57 PM 51 7.97 7.50 8.35 -0.08 -0.99% 1 108 102.83%
CMG250207C00052000 1/31/2025 2:23 PM 52 6.80 5.90 7.10 -0.05 -0.73% 3 192 62.70%
CMG250207C00053000 1/31/2025 2:07 PM 53 5.91 5.75 6.65 -0.40 -6.34% 33 239 96.00%
CMG250207C00054000 1/31/2025 2:31 PM 54 5.20 4.00 5.10 -0.20 -3.70% 13 136 50.10%
CMG250207C00055000 1/31/2025 2:48 PM 55 4.29 3.20 4.35 -0.16 -3.60% 115 89 53.81%
CMG250207C00056000 1/31/2025 3:58 PM 56 3.50 2.90 4.40 -0.30 -7.89% 90 512 78.22%
CMG250207C00057000 1/31/2025 3:22 PM 57 2.89 2.67 2.99 -0.41 -12.42% 121 776 70.70%
CMG250207C00058000 1/31/2025 3:58 PM 58 2.34 2.13 2.44 -0.37 -13.65% 652 1,200 70.80%
CMG250207C00059000 1/31/2025 3:59 PM 59 1.87 1.69 1.95 -0.12 -6.03% 1,067 794 71.00%
CMG250207C00060000 1/31/2025 3:59 PM 60 1.45 1.40 1.45 -0.27 -15.70% 1,025 2,572 71.09%
CMG250207C00061000 1/31/2025 3:44 PM 61 1.06 1.05 1.14 -0.26 -19.70% 412 1,028 71.05%
CMG250207C00062000 1/31/2025 3:59 PM 62 0.84 0.80 0.85 -0.17 -16.83% 335 1,944 70.90%
CMG250207C00063000 1/31/2025 3:53 PM 63 0.60 0.58 0.63 -0.15 -20.00% 825 1,334 70.51%
CMG250207C00064000 1/31/2025 3:58 PM 64 0.44 0.42 0.45 -0.10 -18.52% 595 2,423 70.22%
CMG250207C00065000 1/31/2025 3:49 PM 65 0.32 0.30 0.34 -0.08 -20.00% 293 1,361 70.70%
CMG250207C00066000 1/31/2025 3:08 PM 66 0.20 0.20 0.26 -0.08 -28.57% 119 912 71.09%
CMG250207C00067000 1/31/2025 1:17 PM 67 0.17 0.14 0.20 -0.02 -10.53% 9 105 72.07%
CMG250207C00068000 1/31/2025 3:57 PM 68 0.11 0.11 0.21 -0.02 -15.38% 5 218 76.76%
CMG250207C00069000 1/31/2025 3:54 PM 69 0.10 0.07 0.10 -0.01 -9.09% 21 8 72.66%
CMG250207C00070000 1/31/2025 3:07 PM 70 0.07 0.06 0.07 -0.02 -22.22% 537 151 74.22%
CMG250207C00071000 1/31/2025 12:48 PM 71 0.03 0.02 0.05 -0.04 -57.14% 3 16 71.88%
CMG250207C00073000 1/6/2025 3:13 PM 73 0.13 0.01 0.24 0.00 0.00% - 4 98.44%
CMG250207C00075000 1/31/2025 1:37 PM 75 0.02 0.00 0.02 -0.28 -93.33% 16 6 76.56%
CMG250207C00080000 1/31/2025 2:52 PM 80 0.02 0.00 0.03 -0.02 -50.00% 6 16 96.88%
CMG250207C00085000 1/29/2025 11:30 AM 85 0.34 0.00 0.18 0.00 0.00% 1 3 141.80%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CMG250207P00035000 1/31/2025 1:21 PM 35 0.01 0.00 0.04 -0.06 -85.71% 1 11 160.94%
CMG250207P00040000 1/23/2025 10:51 AM 40 0.04 0.00 0.02 0.00 0.00% 2 124 112.50%
CMG250207P00044000 1/29/2025 11:29 AM 44 0.02 0.00 0.22 0.00 0.00% 255 275 121.88%
CMG250207P00045000 1/31/2025 3:40 PM 45 0.02 0.00 0.02 -0.05 -71.43% 48 172 81.25%
CMG250207P00046000 1/31/2025 2:41 PM 46 0.03 0.01 0.04 -0.02 -40.00% 4 323 83.59%
CMG250207P00047000 1/29/2025 1:44 PM 47 0.10 0.02 0.15 0.00 0.00% 10 332 92.97%
CMG250207P00048000 1/31/2025 3:43 PM 48 0.06 0.05 0.07 -0.01 -14.29% 275 145 80.08%
CMG250207P00049000 1/31/2025 3:19 PM 49 0.09 0.07 0.09 -0.02 -18.18% 68 279 76.76%
CMG250207P00050000 1/31/2025 3:17 PM 50 0.15 0.11 0.14 0.00 0.00% 199 741 75.78%
CMG250207P00051000 1/31/2025 3:44 PM 51 0.19 0.18 0.22 -0.02 -9.52% 249 15,828 75.78%
CMG250207P00052000 1/31/2025 3:43 PM 52 0.27 0.27 0.31 -0.04 -12.90% 73 995 74.41%
CMG250207P00053000 1/31/2025 3:57 PM 53 0.43 0.26 0.44 0.01 2.38% 387 2,009 69.24%
CMG250207P00054000 1/31/2025 3:48 PM 54 0.60 0.54 0.62 0.07 13.21% 627 743 71.97%
CMG250207P00055000 1/31/2025 3:59 PM 55 0.84 0.72 0.86 0.06 7.69% 561 1,321 70.51%
CMG250207P00056000 1/31/2025 3:57 PM 56 1.12 1.10 1.34 0.06 5.66% 357 613 75.20%
CMG250207P00057000 1/31/2025 3:57 PM 57 1.51 1.37 1.53 0.15 11.03% 194 1,573 69.68%
CMG250207P00058000 1/31/2025 3:58 PM 58 1.92 1.87 2.04 0.22 12.94% 328 671 71.48%
CMG250207P00059000 1/31/2025 3:52 PM 59 2.50 2.38 2.57 0.18 7.76% 1,585 359 71.14%
CMG250207P00060000 1/31/2025 3:13 PM 60 3.10 2.93 3.10 0.40 14.81% 36 225 68.99%
CMG250207P00061000 1/31/2025 9:41 AM 61 3.32 3.60 3.75 -0.03 -0.90% 4 69 68.46%
CMG250207P00062000 1/31/2025 11:31 AM 62 4.20 3.45 4.90 0.00 0.00% 5 24 58.11%
CMG250207P00063000 1/29/2025 12:31 PM 63 5.25 4.45 5.80 0.00 0.00% 1 26 64.36%
CMG250207P00064000 1/31/2025 1:03 PM 64 5.57 5.95 7.00 -0.12 -2.11% 23 108 89.06%
CMG250207P00065000 1/31/2025 1:11 PM 65 6.50 6.20 7.50 -0.05 -0.76% 29 43 62.31%
CMG250207P00066000 1/31/2025 10:20 AM 66 7.44 7.70 7.95 -1.31 -14.97% 16 101 66.41%
CMG250207P00067000 12/31/2024 9:49 AM 67 7.10 7.75 8.90 0.00 0.00% - 1 78.91%
CMG250207P00069000 1/31/2025 10:20 AM 69 10.26 9.75 10.80 -0.74 -6.73% 16 1 81.25%
CMG250207P00071000 1/24/2025 9:53 AM 71 14.45 11.95 13.25 0.00 0.00% 1 0 128.22%
CMG250207P00073000 1/15/2025 3:50 PM 73 15.75 13.50 14.75 0.00 0.00% 1 2 94.53%
CMG250207P00074000 1/24/2025 9:53 AM 74 17.45 15.15 15.75 0.00 0.00% 1 0 99.22%

Related Tickers

CAVA CAVA Group, Inc.
135.05
-2.81%
 
SBUX Starbucks Corporation
107.68
-1.21%
 
EAT Brinker International, Inc.
181.97
-0.29%
 
SHAK Shake Shack Inc.
118.13
-3.28%
 
MCD McDonald's Corporation
288.70
-0.56%
 
TXRH Texas Roadhouse, Inc.
181.10
-0.85%
 
BROS Dutch Bros Inc.
62.52
-1.11%
 
DPZ Domino's Pizza, Inc.
449.12
-0.37%
 
CAKE The Cheesecake Factory Incorporated
56.15
-0.04%
 
DRI Darden Restaurants, Inc.
195.24
-0.48%