Free Trial

Chipotle Mexican Grill (CMG) Options Chain & Prices

Chipotle Mexican Grill logo
$56.18
-0.20 (-0.35%)
(As of 04:26 PM ET)

CMG Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
11/8/2024$45.00$11.498Call2 - 23
(+0)
95.03%
(+12.94%)
0.9901562
11/8/2024$46.00$10.500Call1 - 11
(+0)
87.78%
(+10.96%)
0.9885931
11/8/2024$47.00$9.503Call1 - 10
(+0)
80.58%
(+8.98%)
0.9866671
11/8/2024$47.50$9.004Call1 - 11
(+1)
77.00%
(+7.98%)
0.985521
11/8/2024$48.00$8.506Call1 - 12
(+1)
73.43%
(+6.98%)
0.9842151
11/8/2024$48.50$8.007Call43183
(+83)
69.89%
(+5.99%)
0.9827044
11/8/2024$49.00$7.509Call2 - 1281
(+233)
66.39%
(+5.01%)
0.9809212
11/8/2024$49.50$7.012Call1 - 13
(+0)
62.95%
(+4.07%)
0.9787491
11/8/2024$50.00$0.032Put1 - - 450
(-14)
59.62%
(+3.21%)
-0.0243231
11/8/2024$50.00$6.515Call14 - 1014
(+1)
59.62%
(+3.19%)
0.9759995
11/8/2024$51.00$0.040Put1 - - 161
(-1)
53.47%
(+1.81%)
-0.0329221
11/8/2024$51.00$5.524Call32163
(+12)
53.47%
(+1.79%)
0.9674333
11/8/2024$52.00$0.059Put6635 - 1131
(+16)
48.34%
(+1.11%)
-0.0497739
11/8/2024$52.00$4.543Call3 - - 45
(+0)
48.34%
(+1.09%)
0.9506531
11/8/2024$53.00$0.100Put702602431209
(+92)
42.80%
(-0.48%)
-0.08372736
11/8/2024$53.00$3.585Call541202
(+186)
44.42%
(+1.12%)
0.9169013
11/8/2024$54.00$0.191Put335521691210
(-66)
41.72%
(+1.78%)
-0.14900548
11/8/2024$54.00$2.676Call121515024
(+4)
41.72%
(+1.77%)
0.8521159
11/8/2024$55.00$0.382Put6041672231096
(-30)
40.72%
(+3.44%)
-0.260923119
11/8/2024$55.00$1.867Call80428342
(+49)
41.41%
(+4.13%)
0.7412520
11/8/2024$56.00$0.729Put1,097590208777
(+27)
39.52%
(+4.20%)
-0.414452224
11/8/2024$56.00$1.212Call55328453
(-48)
41.01%
(+5.31%)
0.58933723
11/8/2024$57.00$1.240Put2,3063429492046
(+939)
40.15%
(+6.01%)
-0.581562295
11/8/2024$57.00$0.719Call744316321509
(-216)
41.07%
(+8.33%)
0.424333135
11/8/2024$58.00$1.921Put5891871561060
(+121)
40.41%
(+6.53%)
-0.73237980
11/8/2024$58.00$0.394Call643179279881
(+263)
41.38%
(+7.33%)
0.275369216
11/8/2024$59.00$2.756Put232151124
(-1)
42.39%
(+9.76%)
-0.83717914
11/8/2024$59.00$0.223Call7221094182023
(+236)
42.39%
(+9.71%)
0.171393206
11/8/2024$60.00$3.672Put58151648
(-1)
45.24%
(+12.87%)
-0.90097314
11/8/2024$60.00$0.134Call794743063200
(+1492)
46.32%
(+13.02%)
0.107834271
11/8/2024$61.00$4.630Put65 - 159
(+1)
48.66%
(+15.56%)
-0.9379516
11/8/2024$61.00$0.086Call480541802116
(+1214)
48.66%
(+11.32%)
0.070769175
11/8/2024$62.00$5.609Put1 - - 235
(+0)
52.69%
(+18.04%)
-0.9588171
11/8/2024$62.00$0.062Call484252441576
(+217)
52.69%
(+17.23%)
0.04982567
11/8/2024$63.00$6.598Put22 - 78
(+9)
-0.9704232
11/8/2024$63.00$0.049Call22842162948
(+390)
57.27%
(+20.56%)
0.03790159
11/8/2024$64.00$0.041Call13535 - 944
(+145)
62.19%
(+20.89%)
0.030713
11/8/2024$65.00$0.037Call683501738
(+12)
67.22%
(+25.09%)
0.02592511
11/8/2024$66.00$0.034Call2 - 2626
(-5)
72.24%
(+26.85%)
0.0224772
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:CMG) was last updated on 11/5/2024 by MarketBeat.com Staff
From Our Partners