Chipotle Mexican Grill Inc CMG:NYSE

Last Price$1,602.08NYSE Previous Close - Last Trade as of 7:00PM ET 12/01/21

Today's Change-41.33(2.51%)
Bid (Size)$1,190.00 (1)
Ask (Size)$1,692.00 (1)
Day Low / High$1,600.12 - 1,683.35
Volume1.00

Find Options

Expiration Date:
Dec 17, 2021
Calls
Puts
BidAskStrike PriceBidAsk
916.40932.00680.000.000.05
899.20912.00700.000.000.05
879.40892.00720.000.000.75
856.40872.00740.000.000.05
837.00851.50760.000.000.05
818.20831.50780.000.000.05
795.70812.00800.000.004.40
776.60792.00820.000.004.40
758.10772.00840.000.004.50
736.40751.40860.000.004.80
714.70731.40880.000.004.50
693.40711.50900.000.000.40
688.70706.50905.000.004.50
684.30701.50910.000.004.50
679.00696.50915.000.004.50
673.50691.50920.000.004.80
669.00686.50925.000.004.80
664.70682.00930.000.004.50
659.70676.40935.000.004.80
654.70672.00940.000.004.80
649.00666.90945.000.004.60
643.90662.00950.000.004.80
638.50656.50955.000.004.60
634.90651.50960.000.004.80
629.80647.00965.000.004.80
625.30642.00970.000.004.80
619.00637.00975.000.004.60
614.50632.00980.000.004.60
608.50626.50985.000.004.80
604.40621.90990.000.004.60
599.50617.50995.000.004.80
594.00612.001,000.000.002.00
574.90591.601,020.000.004.70
563.50582.001,030.000.004.70
554.00572.001,040.000.004.70
544.50562.001,050.000.004.80
534.20551.501,060.000.004.70
523.70542.001,070.000.004.70
513.70532.001,080.000.004.80
504.20522.501,090.000.004.80
494.30512.501,100.000.051.05
490.30502.401,110.000.004.80
477.90491.801,120.000.004.80
467.80482.501,130.000.004.80
457.50472.501,140.000.004.80
449.10463.501,150.000.004.80
439.00453.501,160.000.054.80
426.10443.001,170.000.054.80
414.90433.001,180.000.104.80
409.20423.501,190.000.054.80
399.60413.501,200.000.351.25
390.00404.001,210.000.104.80
377.00393.501,220.000.204.90
368.10384.001,230.000.104.80
355.80373.501,240.000.054.60
346.50364.001,250.000.054.70
341.20354.001,260.000.054.80
327.10344.001,270.000.004.80
320.40334.501,280.000.453.40
309.20324.501,290.000.004.80
297.60314.501,300.000.653.80
289.60305.001,310.000.153.80
277.00293.701,320.000.703.80
271.40284.501,330.000.703.90
260.80274.201,340.000.854.00
250.50265.001,350.000.954.20
240.30254.801,360.000.604.40
234.00245.501,370.001.154.70
222.70236.001,380.000.655.00
214.00226.501,390.002.606.10
200.90215.001,400.002.756.60
191.00205.501,410.003.406.90
184.50196.501,420.003.907.70
176.70188.901,430.005.9011.20
172.10184.401,435.007.009.30
168.60179.501,440.007.409.70
163.00175.301,445.007.9012.40
158.30170.801,450.008.6013.80
153.50166.201,455.008.9014.70
150.40161.901,460.009.5014.60
145.50157.501,465.0010.2013.10
140.20153.201,470.0011.0013.90
134.70148.901,475.0011.0014.50
131.70144.501,480.0012.2015.20
129.10140.301,485.0012.3015.90
121.00135.001,490.0013.7017.10
118.10132.001,495.0014.6018.00
114.80127.401,500.0015.2018.70
110.30123.801,505.0015.9020.20
106.10119.801,510.0016.5020.60
101.50115.501,515.0017.8021.90
100.60107.801,520.0018.4022.90
95.90103.901,525.0019.4024.10
91.90100.001,530.0020.3026.80
88.1096.501,535.0021.4027.00
82.0091.001,540.0022.6027.80
80.9088.401,545.0023.6031.00
76.6085.001,550.0025.0032.50
72.9080.001,555.0026.0032.10
69.6077.401,560.0027.3033.60
66.4074.001,565.0029.0036.60
62.5070.501,570.0030.2037.60
61.0068.801,575.0032.0039.00
57.0064.301,580.0034.1041.30
54.4062.501,585.0035.1043.60
50.5058.501,590.0037.0046.00
47.9055.901,595.0039.1047.90
44.3052.401,600.0041.5050.50
44.1050.501,605.0044.0052.50
39.3047.501,610.0046.5055.00
37.9045.001,615.0049.0057.10
34.5042.501,620.0051.5060.00
34.1041.801,625.0054.5062.60
29.6038.001,630.0057.1065.00
29.7035.801,635.0059.5067.60
28.0035.001,640.0062.5070.80
24.7030.101,650.0070.1077.90
21.5026.501,660.0076.5084.40
18.6023.301,670.0083.1091.30
16.1020.701,680.0091.50100.00
13.9017.201,690.0098.50106.90
12.0013.001,700.00102.70113.80
10.4013.001,710.00111.50125.80
8.9013.701,720.00118.50132.60
8.3010.801,725.00123.50135.40
7.608.401,730.00127.60139.50
7.108.901,735.00133.00144.30
6.6011.501,740.00135.90149.40
6.1010.201,745.00140.00153.60
5.708.201,750.00145.00159.20
5.208.401,755.00150.00164.00
4.907.901,760.00160.90170.00
4.307.701,765.00161.00175.40
4.007.301,770.00165.50180.20
3.307.201,775.00170.00185.00
3.504.601,780.00173.20184.70
3.306.401,785.00179.50194.50
2.604.401,790.00182.50194.80
2.955.901,795.00189.00203.90
2.753.801,800.00192.60206.90
2.657.001,805.00199.00214.00
1.806.301,810.00202.10219.80
2.457.101,815.00206.80224.80
1.753.801,820.00211.70226.60
2.053.901,830.00228.20240.50
1.752.851,840.00231.30246.70
1.555.801,850.00241.00258.60
1.254.501,860.00250.90268.50
1.305.501,870.00260.80278.60
1.105.801,880.00278.00289.50
1.055.601,890.00280.60298.60
1.002.401,900.00297.50309.50
0.455.101,910.00300.40318.10
0.805.601,920.00310.40327.70
0.205.001,930.00320.30336.70
0.502.401,940.00330.20342.90
1.005.101,950.00340.20357.40
0.104.801,960.00350.10367.00
0.054.801,970.00359.60377.10
0.054.501,980.00370.10387.20
0.054.601,990.00380.00396.40
0.204.202,000.00389.90406.90
0.054.702,050.00439.90456.80
0.052.002,100.00489.70506.10
0.104.802,150.00539.60557.40
0.250.902,200.00589.50606.50
0.054.602,250.00639.50656.60
0.100.502,300.00689.00707.00
0.004.502,350.00739.50757.00
0.000.152,400.00788.50806.70
0.000.052,450.00838.00856.00
0.000.052,500.00888.50906.40
0.000.052,600.00988.501,006.60
0.000.052,700.001,088.501,106.80
0.000.052,800.001,189.001,207.00
Delayed Quotes - Data delayed 15 minutes

Option Detail

CMG Dec 17 2021 1,605.00 call
LastToday's ChangeBid (Size)Ask (Size)
134.450.00 (0.00%)44.10 (x0)50.50 (x0)
Volume0IV37.27%
Open Interest12Delta0.5076
Open0Gamma0.0033
Previous Close134.45Vega1.2954
Today's High0Theta-1.6292
Today's Low0Rho0.3148
Closing Price - Last Trade as of N/A

CMG Quick View

Next Earnings Release Date02/01/2022
Dividend Ex-DateN/A
Last Dividend AmountN/A
Dividend YieldN/A
Dividend Frequency Per YearN/A
Historical Volatility (30 day)26.78%

Option Chart

CMG Dec 17 2021 1,605.00 call