Log in

NYSE:CMGChipotle Mexican Grill Options Chain and Prices

$1,003.91
+8.82 (+0.89 %)
(As of 05/29/2020 04:00 PM ET)
Add
Compare
Today's Range
$989.97
Now: $1,003.91▼
$1,006.89
50-Day Range
$725.12
MA: $896.11▼
$1,055.70
52-Week Range
$415.00
Now: $1,003.91▼
$1,087.00
Volume671,671 shs
Average Volume537,511 shs
Market Capitalization$28.00 billion
P/E Ratio84.08
Dividend YieldN/A
Beta1.18

Options Chain

Chipotle Mexican Grill (NYSE:CMG) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/5/2020$1,340.00$0.025Call01 (+1)0.664896 (-0.01301)0.001001
6/5/2020$1,330.00$0.025Call000.6492110.001023
6/5/2020$1,320.00$0.025Call110.6333710.001046
6/5/2020$1,310.00$0.050Call000.6549150.001934
6/5/2020$1,300.00$0.050Call030.6379380.00198
6/5/2020$1,290.00$0.050Call000.6207820.00203
6/5/2020$1,280.00$0.050Call050.6156920.002503
6/5/2020$1,270.00$0.000Call000
6/5/2020$1,260.00$0.000Call060
6/5/2020$1,250.00$0.000Call018 (+10)0
6/5/2020$1,240.00$0.000Call040
6/5/2020$1,230.00$0.000Call020
6/5/2020$1,220.00$0.000Call020
6/5/2020$1,210.00$0.000Call04 (+2)0
6/5/2020$1,200.00$0.175Call1122 (+7)0.521852 (+0.063294)0.007497
6/5/2020$1,190.00$0.000Call090
6/5/2020$1,180.00$0.000Call0330
6/5/2020$1,170.00$0.000Call020
6/5/2020$1,160.00$0.375Call019 (-13)0.479586 (-0.019564)0.016074
6/5/2020$1,150.00$0.000Call056 (+14)0
6/5/2020$1,140.00$0.300Call270.4168440.014886
6/5/2020$1,130.00$0.500Call0150.4226720.023195
6/5/2020$1,120.00$0.000Call31260.420971 (+0.016164)0
6/5/2020$1,110.00$0.575Call0440.377296 (-0.01532)0.028963
6/5/2020$1,100.00$0.825Call28246 (+35)0.372042 (-0.029375)0.040222
6/5/2020$1,095.00$0.800Call340 (+2)0.354976 (-0.050199)0.040762
6/5/2020$1,090.00$0.000Call2272 (-11)0.395103 (+0.004977)0
6/5/2020$1,085.00$0.000Call070
6/5/2020$1,080.00$0.000Call327 (+6)0.367623 (-0.020949)0
6/5/2020$1,075.00$1.500Call3844 (+8)0.335188 (-0.042098)0.073467
6/5/2020$1,070.00$0.000Call752 (+3)0.377492 (+0.008506)0
6/5/2020$1,065.00$2.150Call323 (+2)0.328528 (-0.039997)0.101091
6/5/2020$1,060.00$2.900Call7866 (-5)0.336924 (-0.035648)0.126816
6/5/2020$1,055.00$3.350Call3260.331021 (-0.056572)0.14466
6/5/2020$1,050.00$3.575Call16485 (+14)0.316301 (-0.047175)0.158037
6/5/2020$1,045.00$4.600Call1811 (+2)0.322204 (-0.066008)0.190404
6/5/2020$1,040.00$5.100Call82117 (+95)0.310807 (-0.052682)0.212226
6/5/2020$1,035.00$6.650Call3030 (+6)0.321435 (-0.061332)0.253793
6/5/2020$1,030.00$7.200Call3763 (+8)0.305849 (-0.055112)0.279527
6/5/2020$1,025.00$8.900Call4943 (+15)0.311402 (-0.038701)0.322677
6/5/2020$1,020.00$11.550Call19668 (+8)0.330701 (-0.043511)0.37297
6/5/2020$1,015.00$11.800Call527 (+14)0.30053 (-0.07246)0.404064
6/5/2020$1,010.00$15.800Call16037 (+3)0.335835 (-0.02261)0.457593
6/5/2020$1,005.00$0.000Call4322 (+10)0.328848 (-0.038927)0
6/5/2020$1,000.00$20.300Call5471 (+7)0.330104 (-0.045932)0.543206
6/5/2020$995.00$23.350Call1946 (+9)0.33594 (-0.053741)0.585184
6/5/2020$990.00$0.000Call846 (+11)0.30474 (-0.083241)0
6/5/2020$985.00$0.000Call62 (+1)0.318259 (-0.051591)0
6/5/2020$980.00$33.050Call1123 (-1)0.341365 (-0.030247)0.703267
6/5/2020$975.00$0.000Call000
6/5/2020$970.00$0.000Call022 (+1)0
6/5/2020$965.00$43.850Call41 (+1)0.333081 (-0.050069)0.81066
6/5/2020$960.00$49.600Call060.379959 (-0.043215)0.809631
6/5/2020$955.00$52.800Call2100.3546850.851221
6/5/2020$950.00$0.000Call3100.351767 (-0.070499)0
6/5/2020$945.00$61.500Call110.3571460.893925
6/5/2020$940.00$66.000Call015 (+1)0.358371 (-0.025157)0.911568
6/5/2020$935.00$0.000Call060
6/5/2020$930.00$75.350Call080.3672780.936895
6/5/2020$925.00$0.000Call0200
6/5/2020$920.00$0.000Call460.3832870
6/5/2020$915.00$0.000Call080
6/5/2020$910.00$0.000Call05 (+1)0
6/5/2020$905.00$0.000Call480.4929710
6/5/2020$900.00$0.000Call0240
6/5/2020$895.00$0.000Call0360
6/5/2020$890.00$0.000Call060
6/5/2020$885.00$0.000Call040
6/5/2020$880.00$0.000Call000
6/5/2020$875.00$0.000Call0110
6/5/2020$870.00$0.000Call080
6/5/2020$865.00$0.000Call180.4793960
6/5/2020$860.00$0.000Call010
6/5/2020$855.00$0.000Call0200
6/5/2020$850.00$0.000Call080
6/5/2020$845.00$0.000Call000
6/5/2020$840.00$0.000Call000
6/5/2020$835.00$0.000Call000
6/5/2020$830.00$0.000Call000
6/5/2020$825.00$0.000Call000
6/5/2020$820.00$0.000Call000
6/5/2020$815.00$0.000Call040
6/5/2020$810.00$0.000Call010
6/5/2020$805.00$0.000Call010
6/5/2020$800.00$0.000Call050
6/5/2020$790.00$0.000Call000
6/5/2020$780.00$0.000Call000
6/5/2020$770.00$0.000Call010
6/5/2020$760.00$0.000Call000
6/5/2020$750.00$0.000Call000
6/5/2020$740.00$0.000Call030
6/5/2020$730.00$0.000Call000
6/5/2020$720.00$0.000Call000
6/5/2020$710.00$0.000Call030
6/5/2020$700.00$0.000Call000
6/5/2020$690.00$0.000Call000
6/5/2020$680.00$0.000Call000
6/5/2020$670.00$0.000Call000
6/5/2020$660.00$0.000Call000
6/5/2020$650.00$0.000Call000
6/5/2020$640.00$0.000Call000
6/5/2020$630.00$0.000Call000
6/5/2020$620.00$0.000Call010
6/5/2020$610.00$0.000Call000
6/5/2020$600.00$0.000Call000
6/5/2020$590.00$0.000Call000
6/5/2020$580.00$0.000Call010
6/5/2020$570.00$0.000Call000
6/5/2020$560.00$0.000Call000
6/5/2020$550.00$0.000Call000
6/5/2020$540.00$0.000Call000
6/5/2020$530.00$0.000Call000
6/5/2020$520.00$0.000Call000
6/5/2020$510.00$0.000Call000
6/5/2020$500.00$0.000Call000
6/5/2020$495.00$0.000Call000
6/5/2020$490.00$0.000Call000
6/5/2020$485.00$0.000Call000
6/5/2020$480.00$0.000Call000
6/5/2020$475.00$0.000Call000
6/5/2020$470.00$0.000Call000
6/5/2020$465.00$0.000Call000
6/5/2020$460.00$0.000Call000
6/5/2020$455.00$0.000Call000
6/5/2020$450.00$0.000Call000
6/5/2020$445.00$0.000Call000
6/5/2020$440.00$0.000Call000
6/5/2020$435.00$0.000Call000
6/5/2020$1,340.00$0.000Put000
6/5/2020$1,330.00$0.000Put000
6/5/2020$1,320.00$0.000Put000
6/5/2020$1,310.00$0.000Put000
6/5/2020$1,300.00$0.000Put000
6/5/2020$1,290.00$0.000Put000
6/5/2020$1,280.00$0.000Put000
6/5/2020$1,270.00$0.000Put000
6/5/2020$1,260.00$0.000Put000
6/5/2020$1,250.00$0.000Put000
6/5/2020$1,240.00$0.000Put000
6/5/2020$1,230.00$0.000Put000
6/5/2020$1,220.00$0.000Put000
6/5/2020$1,210.00$0.000Put000
6/5/2020$1,200.00$0.000Put3000
6/5/2020$1,190.00$0.000Put000
6/5/2020$1,180.00$0.000Put000
6/5/2020$1,170.00$0.000Put000
6/5/2020$1,160.00$0.000Put000
6/5/2020$1,150.00$0.000Put030
6/5/2020$1,140.00$0.000Put000
6/5/2020$1,130.00$0.000Put000
6/5/2020$1,120.00$0.000Put000
6/5/2020$1,110.00$0.000Put000
6/5/2020$1,100.00$0.000Put114 (+10)0.398128 (+0.016119)0
6/5/2020$1,095.00$0.000Put021 (+21)0
6/5/2020$1,090.00$0.000Put090
6/5/2020$1,085.00$0.000Put000
6/5/2020$1,080.00$0.000Put020
6/5/2020$1,075.00$0.000Put010
6/5/2020$1,070.00$0.000Put739 (+31)0.337554 (-0.026784)0
6/5/2020$1,065.00$0.000Put04 (+3)0
6/5/2020$1,060.00$58.800Put47 (+5)0.330851 (-0.044192)-0.87907
6/5/2020$1,055.00$0.000Put100.3747280
6/5/2020$1,050.00$49.550Put28 (+2)0.313566 (-0.047322)-0.846083
6/5/2020$1,045.00$0.000Put414 (+10)0.314199 (-0.008442)0
6/5/2020$1,040.00$0.000Put1143 (+5)0.314984 (-0.016725)0
6/5/2020$1,035.00$0.000Put416 (+12)0.345007 (-0.014318)0
6/5/2020$1,030.00$0.000Put16400.351842 (-0.02296)0
6/5/2020$1,025.00$0.000Put227 (+1)0.34548 (-0.02903)0
6/5/2020$1,020.00$26.450Put746 (-4)0.31068 (-0.046556)-0.637946
6/5/2020$1,015.00$24.550Put252 (-124)0.329303 (-0.021253)-0.586309
6/5/2020$1,010.00$19.850Put1635 (+3)0.296764 (-0.058795)-0.549943
6/5/2020$1,005.00$0.000Put3026 (+1)0.340176 (-0.003748)0
6/5/2020$1,000.00$0.000Put114166 (+13)0.326063 (-0.041637)0
6/5/2020$995.00$14.550Put203185 (+126)0.335455 (-0.024722)-0.414835
6/5/2020$990.00$11.200Put88333 (+111)0.314103 (-0.050318)-0.364808
6/5/2020$985.00$9.550Put2929 (+4)0.316412 (-0.04702)-0.323694
6/5/2020$980.00$8.200Put2530 (+3)0.319523 (-0.050796)-0.285646
6/5/2020$975.00$7.550Put2529 (+8)0.337457 (-0.043392)-0.257772
6/5/2020$970.00$4.925Put2665 (+2)0.305704 (-0.064517)-0.201502
6/5/2020$965.00$5.350Put219 (+9)0.343292 (-0.031078)-0.195621
6/5/2020$960.00$4.800Put17830 (+2)0.354044 (-0.048493)-0.174496
6/5/2020$955.00$3.900Put16932 (+3)0.355031 (-0.043757)-0.147725
6/5/2020$950.00$3.550Put7175 (+2)0.371426 (-0.033219)-0.132779
6/5/2020$945.00$2.925Put29216 (-7)0.370987 (-0.027864)-0.113021
6/5/2020$940.00$2.350Put1046 (+1)0.368819 (-0.02328)-0.094094
6/5/2020$935.00$2.350Put2416 (+2)0.391025 (-0.015961)-0.089523
6/5/2020$930.00$1.775Put1681 (+52)0.388876 (-0.005041)-0.071432
6/5/2020$925.00$1.475Put1930 (+3)0.393824 (-0.036129)-0.060553
6/5/2020$920.00$1.300Put30220.40027 (-0.020893)-0.053277
6/5/2020$915.00$0.000Put18 (+3)0.403058 (-0.011185)0
6/5/2020$910.00$0.000Put11160.436077 (-0.008524)0
6/5/2020$905.00$0.000Put136 (+31)0.416191 (-0.01716)0
6/5/2020$900.00$0.825Put34122 (+62)0.442653 (-0.016303)-0.032837
6/5/2020$895.00$0.000Put690.425460
6/5/2020$890.00$0.000Put037 (+4)0
6/5/2020$885.00$0.000Put070
6/5/2020$880.00$0.375Put723 (+4)0.454762 (-0.037242)-0.01583
6/5/2020$875.00$0.600Put080.505936-0.02188
6/5/2020$870.00$0.000Put240.5186930
6/5/2020$865.00$0.525Put0480.529963-0.018582
6/5/2020$860.00$0.400Put1190.52867-0.014614
6/5/2020$855.00$0.000Put0180
6/5/2020$850.00$0.400Put4380.564316 (+0.007284)-0.013768
6/5/2020$845.00$0.000Put030
6/5/2020$840.00$0.000Put050
6/5/2020$835.00$0.000Put030
6/5/2020$830.00$0.000Put060
6/5/2020$825.00$0.000Put0100
6/5/2020$820.00$0.000Put0110
6/5/2020$815.00$0.000Put010
6/5/2020$810.00$0.000Put013 (+5)0
6/5/2020$805.00$0.000Put020
6/5/2020$800.00$0.000Put4150.6883350
6/5/2020$790.00$0.000Put020
6/5/2020$780.00$0.000Put0180
6/5/2020$770.00$0.000Put070
6/5/2020$760.00$0.000Put010
6/5/2020$750.00$0.000Put0150
6/5/2020$740.00$0.000Put010
6/5/2020$730.00$0.000Put020
6/5/2020$720.00$0.000Put050
6/5/2020$710.00$0.000Put050
6/5/2020$700.00$0.000Put060
6/5/2020$690.00$0.000Put010
6/5/2020$680.00$0.000Put070
6/5/2020$670.00$0.000Put030
6/5/2020$660.00$0.000Put000
6/5/2020$650.00$0.000Put060
6/5/2020$640.00$0.000Put000
6/5/2020$630.00$0.000Put000
6/5/2020$620.00$0.000Put000
6/5/2020$610.00$0.000Put010
6/5/2020$600.00$0.050Put001.2772-0.000935
6/5/2020$590.00$0.000Put000
6/5/2020$580.00$0.000Put020
6/5/2020$570.00$0.000Put000
6/5/2020$560.00$0.000Put000
6/5/2020$550.00$0.000Put000
6/5/2020$540.00$0.000Put000
6/5/2020$530.00$0.000Put010
6/5/2020$520.00$0.000Put000
6/5/2020$510.00$0.000Put000
6/5/2020$500.00$0.000Put030
6/5/2020$495.00$0.000Put000
6/5/2020$490.00$0.000Put000
6/5/2020$485.00$0.000Put000
6/5/2020$480.00$0.000Put000
6/5/2020$475.00$0.000Put030
6/5/2020$470.00$0.000Put000
6/5/2020$465.00$0.000Put000
6/5/2020$460.00$0.000Put000
6/5/2020$455.00$0.000Put01 (+1)0
6/5/2020$450.00$0.000Put000
6/5/2020$445.00$0.000Put000
6/5/2020$440.00$0.000Put000
6/5/2020$435.00$0.025Put201.89239 (+0.135623)-0.000317
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/30/2020 by MarketBeat.com Staff
Receive Analysts' Upgrades and Downgrades Daily

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.