Chipotle Mexican Grill Inc CMG:NYSE

Last Price$2,040.55NYSE Previous Close - Last Trade as of 7:00PM ET 6/09/23
NYSE 15-minute delayed Bid/Ask Quotes
Today's Change0(0.00%)
Bid (Size)$2,038.02 (1)
Ask (Size)$2,042.00 (1)
Day Low / HighN/A - N/A
Volume178.9 K

Find Options

Expiration Date:
Jun 16, 2023
Calls
Puts
BidAskStrike PriceBidAsk
1,412.201,428.00620.000.000.05
1,392.201,410.00640.000.001.30
1,372.101,388.00660.000.001.30
1,352.101,370.00680.000.000.50
1,332.201,350.00700.000.000.05
1,312.201,328.00720.000.000.25
1,292.301,308.00740.000.001.30
1,272.501,288.00760.000.001.30
1,252.401,268.00780.000.000.80
1,232.601,250.00800.000.000.05
1,228.101,244.00805.000.004.30
1,222.001,238.00810.000.004.30
1,218.101,234.00815.000.004.30
1,212.001,228.00820.000.001.20
1,207.001,224.00825.000.000.80
1,202.501,221.40830.000.004.30
1,198.101,214.00835.000.004.30
1,192.501,208.00840.000.004.30
1,188.001,204.00845.000.004.30
1,182.501,200.00850.000.004.30
1,177.001,194.00855.000.004.30
1,173.001,190.00860.000.000.45
1,168.001,186.00865.000.004.30
1,162.601,180.00870.000.004.30
1,158.001,175.90875.000.004.30
1,153.301,170.00880.000.000.05
1,148.901,164.00885.000.004.30
1,143.001,160.00890.000.004.30
1,138.701,154.00895.000.004.30
1,132.401,148.00900.000.000.25
1,128.101,144.00905.000.004.30
1,122.001,138.00910.000.004.30
1,118.101,136.00915.000.004.30
1,112.501,130.00920.000.004.30
1,108.101,124.00925.000.004.30
1,102.501,118.00930.000.004.30
1,098.101,114.00935.000.004.30
1,092.501,110.00940.000.004.30
1,088.001,104.00945.000.000.05
1,083.101,100.00950.000.000.05
1,078.301,094.00955.000.000.05
1,073.101,090.00960.000.000.05
1,068.101,084.00965.000.004.30
1,063.501,080.00970.000.004.30
1,058.401,074.00975.000.004.30
1,052.501,070.00980.000.000.40
1,048.001,062.00985.000.004.30
1,042.701,060.00990.000.004.30
1,038.101,054.00995.000.004.30
1,033.101,050.001,000.000.000.25
1,023.901,042.001,010.000.001.30
1,013.301,030.001,020.000.001.30
1,002.601,020.001,030.000.001.30
993.001,010.001,040.000.000.30
983.001,000.001,050.000.001.30
973.20990.001,060.000.001.30
962.70980.001,070.000.001.30
953.10970.001,080.000.001.30
943.00960.001,090.000.001.30
933.10950.001,100.000.000.25
922.90940.001,110.000.001.30
913.00930.001,120.000.001.30
902.70920.001,130.000.001.30
893.00910.001,140.000.001.30
883.10900.001,150.000.001.30
873.90890.001,160.000.000.15
863.00880.001,170.000.001.30
853.10870.001,180.000.001.95
843.00860.001,190.000.001.95
832.90850.001,200.000.000.05
822.50838.001,210.000.001.95
813.70830.001,220.000.001.95
803.60820.001,230.000.001.95
793.10810.001,240.000.001.95
783.10800.001,250.000.001.95
773.00790.001,260.000.001.95
764.00780.001,270.000.001.30
752.50768.001,280.000.001.65
748.00764.001,285.000.001.95
744.10760.001,290.000.001.30
738.00756.001,295.000.001.65
734.50752.001,300.000.001.30
728.10746.001,305.000.001.65
724.10740.001,310.000.001.30
718.00736.001,315.000.001.30
714.00730.001,320.000.001.65
708.60726.001,325.000.001.65
704.00722.001,330.000.001.30
698.00714.001,335.000.001.65
694.00710.001,340.000.001.65
688.20704.001,345.000.001.30
684.00700.001,350.000.000.60
678.20696.001,355.000.001.65
672.50690.001,360.000.001.65
668.10686.001,365.000.001.65
664.00680.001,370.000.001.65
658.20674.001,375.000.001.65
654.10670.001,380.000.001.65
644.00660.001,390.000.001.65
634.00650.001,400.000.001.00
624.20640.001,410.000.001.65
614.00630.001,420.000.001.65
604.20620.001,430.000.001.30
598.20614.001,435.000.001.30
594.00610.001,440.000.001.65
588.40606.001,445.000.001.65
582.50600.001,450.000.001.65
578.00594.001,455.000.001.65
573.00592.001,460.000.001.35
568.00586.001,465.000.001.35
562.50580.001,470.000.001.35
558.00576.001,475.000.001.35
552.50570.001,480.000.001.35
548.00564.001,485.000.001.35
542.50560.001,490.000.001.35
538.00554.001,495.000.001.35
532.50550.001,500.000.050.10
528.00544.001,505.000.001.35
524.50540.001,510.000.000.50
518.60537.501,515.000.001.35
514.60532.001,520.000.001.35
508.60526.001,525.000.001.35
504.00520.001,530.000.001.35
498.10514.001,535.000.000.55
494.00512.001,540.000.001.35
488.00504.001,545.000.001.35
484.10500.001,550.000.001.35
478.30494.001,555.000.001.35
474.10490.001,560.000.001.35
468.70486.001,565.000.001.35
463.00478.001,570.000.001.35
459.90476.001,575.000.001.70
454.10470.001,580.000.001.70
449.80466.001,585.000.001.40
444.10460.001,590.000.001.40
438.00454.001,595.000.001.40
434.30450.001,600.000.000.20
430.40447.901,605.000.001.40
424.20440.001,610.000.001.40
419.00436.001,615.000.001.40
414.20430.001,620.000.000.30
409.10426.001,625.000.004.30
404.10420.001,630.000.004.30
400.20418.001,635.000.001.40
394.00410.001,640.000.001.75
384.10400.001,650.000.001.45
374.90390.001,660.000.001.45
364.50380.001,670.000.000.55
354.80372.001,680.000.000.45
345.00362.001,690.000.001.50
335.10350.001,700.000.000.90
324.00340.001,710.000.000.35
314.10330.001,720.000.050.85
304.40320.001,730.000.000.65
294.00310.001,740.000.001.55
286.20302.001,750.000.000.35
277.70292.001,760.000.101.60
264.60280.001,770.000.051.50
254.20273.001,780.000.050.80
248.20260.001,790.000.101.15
234.00250.001,800.000.200.65
224.00242.001,810.000.151.80
214.00230.001,820.000.201.85
204.00220.001,830.000.201.90
198.20212.001,840.000.101.05
186.30200.001,850.000.501.40
179.50190.001,860.000.551.15
167.10183.501,870.000.551.00
156.80170.001,880.000.051.35
147.70162.001,890.000.701.40
0.000.001,895.000.000.00
137.40152.001,900.001.002.30
132.30146.001,905.001.102.50
127.20142.001,910.001.001.75
123.20138.001,915.001.252.85
119.80132.001,920.001.102.40
112.50126.801,925.001.001.90
107.50122.001,930.001.204.20
103.60118.001,935.000.052.20
100.10113.401,940.000.202.30
96.10105.201,945.001.252.55
91.70100.201,950.002.052.80
86.9095.701,955.001.303.10
82.4091.001,960.001.953.50
78.1087.001,965.000.853.70
73.8081.401,970.001.358.00
68.7075.901,975.001.454.80
64.7072.101,980.002.055.30
59.2068.201,985.000.909.40
55.8063.901,990.005.406.80
51.0059.701,995.004.707.50
46.4055.302,000.006.808.60
43.7051.602,005.006.409.40
39.7047.702,010.007.4011.40
37.0044.102,015.008.9012.00
33.5040.402,020.008.1013.50
30.3034.402,025.008.5016.30
28.1030.502,030.0014.8016.80
25.0027.302,035.0016.8018.90
22.4024.502,040.0018.9021.00
0.000.002,042.500.000.00
19.6021.902,045.0021.2023.80
18.4020.502,047.5022.5024.80
17.3018.502,050.0023.7026.30
15.9020.002,052.5024.2031.40
12.1019.602,055.0024.2033.80
14.1018.502,057.5025.5033.90
10.8017.502,060.0028.8036.00
9.2016.602,062.5028.8037.20
8.9015.602,065.0031.5037.40
8.2014.902,067.5032.6040.50
9.8013.902,070.0034.1042.20
7.7012.002,075.0037.7045.60
4.808.002,080.0041.9049.40
5.907.002,085.0045.9053.90
0.408.902,090.0048.5058.30
0.358.202,095.0053.4061.80
3.805.802,100.0057.0065.30
3.306.702,105.0062.2070.00
1.403.802,110.0066.8075.90
2.403.302,115.0070.8080.10
2.103.002,120.0075.3085.30
1.802.502,125.0078.0094.00
1.602.002,130.0082.0098.40
0.103.702,135.0087.50104.00
1.202.152,140.0093.80109.00
0.551.852,145.0096.00113.70
0.102.702,150.00101.80118.00
0.751.702,155.00106.50124.00
0.501.352,160.00112.50128.00
0.151.752,165.00116.90134.00
0.151.352,170.00122.00137.40
0.202.252,175.00127.90142.20
0.202.202,180.00134.70148.00
0.152.152,185.00137.70154.00
0.151.502,190.00144.70158.00
0.102.052,195.00146.20162.20
0.101.902,200.00152.00167.20
0.102.002,205.00156.20172.20
0.101.152,210.00162.30178.00
0.101.902,215.00166.80184.00
0.051.902,220.00171.60187.20
0.051.852,225.00177.40194.00
0.051.852,230.00185.20198.00
0.051.802,235.00187.40204.00
0.051.802,240.00192.20208.00
0.051.752,245.00197.00214.00
0.050.602,250.00202.40218.00
0.101.252,260.00212.00228.00
0.051.252,270.00222.00238.00
0.050.502,280.00232.20248.00
0.001.252,290.00242.00258.00
0.051.152,300.00252.00268.00
0.002.252,310.00262.00278.00
0.001.402,320.00272.00288.00
0.001.402,330.00280.00298.00
0.001.352,340.00290.00308.00
0.002.152,350.00300.00318.00
0.002.152,360.00312.00328.00
0.001.352,370.00320.00338.00
0.001.352,380.00332.00348.00
0.001.452,390.00342.00358.00
0.001.752,400.00350.00368.00
0.001.752,420.00372.00388.00
0.001.402,440.00392.00408.00
0.000.402,460.00412.00428.00
0.002.052,480.00432.00448.00
0.000.052,500.00452.00468.00
0.002.002,520.00472.00488.00
0.001.352,540.00492.00508.00
0.001.352,550.00501.30518.00
0.001.352,560.00512.00528.00
0.001.352,580.00532.00548.00
0.000.152,600.00552.00568.00
0.000.152,650.00602.00618.00
0.000.152,700.00650.00668.00
0.001.652,750.00701.40718.00
0.001.302,800.00751.50768.00
0.000.052,850.00802.10818.00
0.000.052,900.00852.00868.00
0.000.052,950.00902.10918.00
0.000.053,000.00951.70968.00
Delayed Quotes - Data delayed 15 minutes

Option Detail

CMG Jun 16 2023 2,025.00 call
LastToday's ChangeBid (Size)Ask (Size)
30.56+7.56 (32.87%)30.30 (x4)34.40 (x2)
Volume74IV22.68%
Open Interest98Delta0.6115
Open21.61Gamma0.0065
Previous Close23Vega1.0026
Today's High33.2Theta-1.9271
Today's Low21.6Rho0.1998
Closing Price - Last Trade as of 3:59PM ET 6/09/23

CMG Quick View

Next Earnings Release Date07/26/2023
Dividend Ex-DateN/A
Last Dividend AmountN/A
Dividend YieldN/A
Dividend Frequency Per YearN/A
Historical Volatility (30 day)34.95%

Option Chart

CMG Jun 16 2023 2,025.00 call