Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Chipotle Mexican Grill, Inc. (CMG)

Compare
Time to buy CMG?
49.57
+0.11
+(0.22%)
As of 9:41:32 AM EDT. Market Open.
Time to buy CMG?

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CMG250417C00031000 4/9/2025 1:18 PM 31 16.45 0.00 0.00 0.00 0.00% - 2 0.00%
CMG250417C00033000 4/10/2025 1:54 PM 33 16.87 0.00 0.00 0.00 0.00% - 1 0.00%
CMG250417C00034000 4/10/2025 2:48 PM 34 16.27 0.00 0.00 0.00 0.00% - 2 0.00%
CMG250417C00035000 4/8/2025 3:20 PM 35 11.07 0.00 0.00 0.00 0.00% 2 12 0.00%
CMG250417C00036000 4/11/2025 11:52 AM 36 13.15 0.00 0.00 0.00 0.00% - 21 0.00%
CMG250417C00037000 4/9/2025 1:18 PM 37 10.40 0.00 0.00 0.00 0.00% - 11 0.00%
CMG250417C00038000 4/11/2025 11:52 AM 38 11.15 0.00 0.00 0.00 0.00% 5 7 0.00%
CMG250417C00039000 3/26/2025 9:34 AM 39 10.50 0.00 0.00 0.00 0.00% - 11 0.00%
CMG250417C00040000 4/14/2025 10:24 AM 40 8.95 0.00 0.00 0.00 0.00% 47 148 0.00%
CMG250417C00041000 3/31/2025 3:29 PM 41 9.15 0.00 0.00 0.00 0.00% - 2 0.00%
CMG250417C00042000 4/8/2025 2:45 PM 42 5.00 0.00 0.00 0.00 0.00% 1 76 0.00%
CMG250417C00043000 4/3/2025 2:33 PM 43 7.40 0.00 0.00 0.00 0.00% 1 7 0.00%
CMG250417C00043500 4/14/2025 1:00 PM 43.5 5.60 0.00 0.00 0.00 0.00% 4 47 0.00%
CMG250417C00044000 4/14/2025 9:48 AM 44 4.65 0.00 0.00 0.00 0.00% 2 17 0.00%
CMG250417C00044500 4/14/2025 3:50 PM 44.5 5.05 0.00 0.00 0.00 0.00% 2 20 0.00%
CMG250417C00045000 4/14/2025 1:04 PM 45 4.10 0.00 0.00 0.00 0.00% 5 386 0.00%
CMG250417C00045500 4/14/2025 1:30 PM 45.5 3.95 0.00 0.00 0.00 0.00% 20 32 0.00%
CMG250417C00046000 4/14/2025 12:19 PM 46 3.12 0.00 0.00 0.00 0.00% 7 76 0.00%
CMG250417C00046500 4/14/2025 2:33 PM 46.5 2.93 0.00 0.00 0.00 0.00% 24 203 0.00%
CMG250417C00047000 4/14/2025 3:57 PM 47 2.75 0.00 0.00 0.00 0.00% 37 283 0.00%
CMG250417C00047500 4/14/2025 2:45 PM 47.5 2.09 0.00 0.00 0.00 0.00% 3 772 0.00%
CMG250417C00048000 4/14/2025 3:56 PM 48 1.95 0.00 0.00 0.00 0.00% 32 4,499 0.00%
CMG250417C00048500 4/14/2025 2:20 PM 48.5 1.38 0.00 0.00 0.00 0.00% 18 1,130 0.00%
CMG250417C00049000 4/14/2025 3:51 PM 49 1.20 0.00 0.00 0.00 0.00% 627 764 0.00%
CMG250417C00049500 4/14/2025 3:59 PM 49.5 0.86 0.00 0.00 0.00 0.00% 165 629 0.00%
CMG250417C00050000 4/14/2025 3:59 PM 50 0.63 0.00 0.00 0.00 0.00% 985 9,471 3.13%
CMG250417C00051000 4/14/2025 3:58 PM 51 0.30 0.00 0.00 0.00 0.00% 716 1,860 6.25%
CMG250417C00052000 4/14/2025 3:57 PM 52 0.12 0.00 0.00 0.00 0.00% 756 2,480 12.50%
CMG250417C00053000 4/14/2025 3:40 PM 53 0.04 0.00 0.00 0.00 0.00% 442 1,048 25.00%
CMG250417C00054000 4/14/2025 3:46 PM 54 0.03 0.00 0.00 0.00 0.00% 277 668 25.00%
CMG250417C00055000 4/14/2025 3:20 PM 55 0.02 0.00 0.00 0.00 0.00% 318 18,832 25.00%
CMG250417C00056000 4/14/2025 12:08 PM 56 0.01 0.00 0.00 0.00 0.00% 6 190 25.00%
CMG250417C00057000 4/14/2025 11:18 AM 57 0.01 0.00 0.00 0.00 0.00% 7 61 50.00%
CMG250417C00058000 4/11/2025 3:03 PM 58 0.03 0.00 0.00 0.00 0.00% 59 132 50.00%
CMG250417C00059000 4/9/2025 1:35 PM 59 0.06 0.00 0.00 0.00 0.00% 1 5 50.00%
CMG250417C00060000 4/14/2025 12:33 PM 60 0.01 0.00 0.00 0.00 0.00% 282 2,813 50.00%
CMG250417C00061000 4/1/2025 11:04 AM 61 0.01 0.00 0.00 0.00 0.00% 1 11 50.00%
CMG250417C00065000 4/14/2025 11:17 AM 65 0.02 0.00 0.00 0.00 0.00% 35 686 50.00%
CMG250417C00070000 4/14/2025 2:37 PM 70 0.01 0.00 0.00 0.00 0.00% 1 220 50.00%
CMG250417C00075000 3/3/2025 11:16 AM 75 0.04 0.00 0.00 0.00 0.00% 1 0 50.00%
CMG250417C00080000 3/26/2025 1:28 PM 80 0.01 0.00 0.00 0.00 0.00% 18 120 50.00%
CMG250417C00085000 3/13/2025 11:58 AM 85 0.55 0.00 0.75 0.00 0.00% - 1 350.39%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CMG250417P00030000 4/14/2025 9:57 AM 30 0.01 0.00 0.00 0.00 0.00% 13 41 50.00%
CMG250417P00035000 4/10/2025 12:06 PM 35 0.03 0.00 0.00 0.00 0.00% 2 11 50.00%
CMG250417P00038000 4/4/2025 3:07 PM 38 0.23 0.00 0.00 0.00 0.00% 1 1 50.00%
CMG250417P00039000 4/9/2025 10:44 AM 39 0.16 0.00 0.00 0.00 0.00% 10 16 50.00%
CMG250417P00040000 4/14/2025 11:44 AM 40 0.03 0.00 0.00 0.00 0.00% 2 552 50.00%
CMG250417P00041000 4/10/2025 3:37 PM 41 0.26 0.00 0.00 0.00 0.00% 11 98 50.00%
CMG250417P00042000 4/11/2025 12:35 PM 42 0.08 0.00 0.00 0.00 0.00% 2 866 50.00%
CMG250417P00043000 4/14/2025 2:03 PM 43 0.04 0.00 0.00 0.00 0.00% 27 389 50.00%
CMG250417P00043500 4/14/2025 1:49 PM 43.5 0.05 0.00 0.00 0.00 0.00% 23 479 25.00%
CMG250417P00044000 4/14/2025 1:00 PM 44 0.07 0.00 0.00 0.00 0.00% 14 902 25.00%
CMG250417P00044500 4/14/2025 2:12 PM 44.5 0.06 0.00 0.00 0.00 0.00% 52 933 25.00%
CMG250417P00045000 4/14/2025 3:55 PM 45 0.12 0.00 0.00 0.00 0.00% 282 2,286 25.00%
CMG250417P00045500 4/14/2025 2:37 PM 45.5 0.10 0.00 0.00 0.00 0.00% 39 537 25.00%
CMG250417P00046000 4/14/2025 3:55 PM 46 0.11 0.00 0.00 0.00 0.00% 67 414 25.00%
CMG250417P00046500 4/14/2025 1:18 PM 46.5 0.23 0.00 0.00 0.00 0.00% 55 887 25.00%
CMG250417P00047000 4/14/2025 3:52 PM 47 0.18 0.00 0.00 0.00 0.00% 134 4,584 12.50%
CMG250417P00047500 4/14/2025 3:56 PM 47.5 0.24 0.00 0.00 0.00 0.00% 76 2,031 12.50%
CMG250417P00048000 4/14/2025 3:14 PM 48 0.33 0.00 0.00 0.00 0.00% 244 1,586 12.50%
CMG250417P00048500 4/14/2025 3:57 PM 48.5 0.46 0.00 0.00 0.00 0.00% 319 2,069 6.25%
CMG250417P00049000 4/14/2025 3:00 PM 49 0.50 0.00 0.00 0.00 0.00% 417 1,772 3.13%
CMG250417P00049500 4/14/2025 3:59 PM 49.5 0.90 0.00 0.00 0.00 0.00% 147 893 0.78%
CMG250417P00050000 4/14/2025 3:46 PM 50 1.05 0.00 0.00 0.00 0.00% 102 8,706 0.00%
CMG250417P00051000 4/14/2025 3:23 PM 51 1.76 0.00 0.00 0.00 0.00% 51 1,364 0.00%
CMG250417P00052000 4/14/2025 3:46 PM 52 2.50 0.00 0.00 0.00 0.00% 24 426 0.00%
CMG250417P00053000 4/14/2025 10:03 AM 53 3.95 0.00 0.00 0.00 0.00% 7 61 0.00%
CMG250417P00054000 4/7/2025 9:53 AM 54 8.65 0.00 0.00 0.00 0.00% 1 65 0.00%
CMG250417P00055000 4/14/2025 3:55 PM 55 5.56 0.00 0.00 0.00 0.00% 104 2,210 0.00%
CMG250417P00056000 4/14/2025 10:03 AM 56 6.90 0.00 0.00 0.00 0.00% 1 1 0.00%
CMG250417P00057000 4/11/2025 1:41 PM 57 7.30 0.00 0.00 0.00 0.00% - 1 0.00%
CMG250417P00058000 4/14/2025 1:00 PM 58 9.00 0.00 0.00 0.00 0.00% 2 2 0.00%
CMG250417P00059000 4/8/2025 12:47 PM 59 12.40 0.00 0.00 0.00 0.00% - 1 0.00%
CMG250417P00060000 4/14/2025 3:47 PM 60 10.43 0.00 0.00 0.00 0.00% 15 15 0.00%
CMG250417P00065000 4/14/2025 1:00 PM 65 16.00 0.00 0.00 0.00 0.00% 3 2 0.00%

Related Tickers

CAVA CAVA Group, Inc.
88.86
-0.20%
 
SBUX Starbucks Corporation
85.74
+0.29%
 
MCD McDonald's Corporation
314.82
-0.40%
 
DPZ Domino's Pizza, Inc.
472.31
-0.75%
 
BROS Dutch Bros Inc.
58.61
+0.38%
 
TXRH Texas Roadhouse, Inc.
164.19
+0.65%
 
SG Sweetgreen, Inc.
21.29
+0.90%
 
SHAK Shake Shack Inc.
84.21
+1.46%
 
WING Wingstop Inc.
229.53
-1.51%
 
EAT Brinker International, Inc.
149.68
+1.38%