Free Trial

Chipotle Mexican Grill (CMG) Options Chain & Prices

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free CMG Stock Alerts
$3,121.89
+16.05 (+0.52%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

CMG Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/7/2024$2,500.00$0.319Put41211
(+0)		60.61%
(+4.44%)		-0.0040794
6/7/2024$2,600.00$0.416Put11 - 156
(+50)		52.24%
(+3.54%)		-0.0059373
6/7/2024$2,610.00$0.428Put10 - - 2
(+2)		51.41%
(+3.48%)		-0.0061812
6/7/2024$2,710.00$0.582Put4120
(+0)		43.10%
(+2.59%)		-0.0095714
6/7/2024$2,850.00$1.020Put1 - - 34
(+23)		31.48%
(+1.43%)		-0.0208661
6/7/2024$2,890.00$1.299Put2 - 17
(-1)		28.29%
(+1.05%)		-0.028332
6/7/2024$2,900.00$1.399Put4020376
(+0)		27.53%
(+0.94%)		-0.03096414
6/7/2024$2,905.00$1.456Put2114
(+0)		27.16%
(+0.90%)		-0.032422
6/7/2024$2,915.00$1.587Put4 - 16
(+0)		26.44%
(+0.80%)		-0.0357692
6/7/2024$2,920.00$1.663Put2 - 112
(+10)		26.09%
(+0.75%)		-0.0376752
6/7/2024$2,925.00$1.744Put2 - 112
(+9)		25.76%
(+0.71%)		-0.0396992
6/7/2024$2,930.00$1.835Put91 - 12
(+0)		25.42%
(+0.66%)		-0.0419533
6/7/2024$2,935.00$1.936Put2110
(+0)		25.09%
(+0.61%)		-0.0444112
6/7/2024$2,940.00$2.047Put4 - 411
(+2)		24.78%
(+0.56%)		-0.0470931
6/7/2024$2,945.00$2.170Put11 - 5
(+2)		24.64%
(+0.69%)		-0.050041
6/7/2024$2,950.00$2.307Put154524
(+4)		24.16%
(+0.47%)		-0.0532868
6/7/2024$2,955.00$2.458Put3216
(+0)		23.87%
(+0.43%)		-0.0568273
6/7/2024$2,960.00$2.625Put16 - 425
(+20)		23.59%
(+0.38%)		-0.0606896
6/7/2024$2,960.00$155.993Call1 - - 0
(+0)		23.59%
(+0.38%)		0.9399071
6/7/2024$2,965.00$2.808Put1 - - 56
(+2)		23.31%
(+0.34%)		-0.0649051
6/7/2024$2,970.00$3.011Put21 - 22
(-2)		23.05%
(+0.30%)		-0.0695072
6/7/2024$2,975.00$3.238Put93314
(+0)		22.79%
(+0.26%)		-0.0745889
6/7/2024$2,980.00$3.488Put94220
(+0)		22.54%
(+0.22%)		-0.0801079
6/7/2024$2,990.00$4.065Put11 - 26
(+2)		22.06%
(+0.15%)		-0.092611
6/7/2024$2,995.00$4.401Put42 - 15
(+6)		21.83%
(+0.11%)		-0.0997373
6/7/2024$3,000.00$4.771Put4711042
(+2)		21.61%
(+0.07%)		-0.10747415
6/7/2024$3,000.00$118.154Call51 - 54
(+1)		20.30%
(-1.24%)		0.8938515
6/7/2024$3,005.00$5.177Put6424
(+2)		21.40%
(+0.03%)		-0.115833
6/7/2024$3,010.00$5.622Put2 - 217
(+2)		21.19%
(-0.01%)		-0.124842
6/7/2024$3,015.00$6.115Put111 - 12
(+10)		20.99%
(-0.05%)		-0.1346492
6/7/2024$3,020.00$6.656Put313330
(+19)		20.79%
(-0.09%)		-0.1452214
6/7/2024$3,020.00$100.032Call3 - - 11
(+0)		20.79%
(-0.09%)		0.8567662
6/7/2024$3,025.00$7.247Put281333
(+8)		20.60%
(-0.13%)		-0.1565668
6/7/2024$3,030.00$7.894Put135114
(+3)		20.42%
(-0.17%)		-0.1687217
6/7/2024$3,030.00$91.266Call3 - - 2
(+0)		20.42%
(-0.17%)		0.8336213
6/7/2024$3,035.00$86.974Call2 - 11
(+0)		20.25%
(-0.22%)		0.820762
6/7/2024$3,040.00$9.395Put116313
(+3)		20.08%
(-0.26%)		-0.1959389
6/7/2024$3,045.00$10.250Put3 - 139
(+2)		19.93%
(-0.31%)		-0.2108913
6/7/2024$3,050.00$11.195Put1611344
(+1)		19.78%
(-0.35%)		-0.22693210
6/7/2024$3,055.00$12.230Put21 - 11
(+1)		19.64%
(-0.40%)		-0.243962
REPLAY AVAILABLE: $0.25 Cent Trades (Ad)

Recently, I revealed how my new $0.25 Cent Trades works… If you didn’t see it, here’s the deal… As long as the $0.25 Cent Trades are set the day before some predetermined dates my team and I found… Well, that’s when the magic happens…

Click now to see for yourself what $0.25 Cent Trades is all about
6/7/2024$3,060.00$13.360Put14 - 236
(+2)		19.33%
(-0.63%)		-0.2619675
6/7/2024$3,060.00$66.672Call17254
(+4)		19.52%
(-0.44%)		0.7422410
6/7/2024$3,065.00$14.603Put11 - - 4
(+1)		19.41%
(-0.48%)		-0.2810412
6/7/2024$3,065.00$62.897Call6420
(+0)		19.41%
(-0.48%)		0.7235746
6/7/2024$3,070.00$15.964Put35 - 334
(+1)		19.32%
(-0.52%)		-0.3011115
6/7/2024$3,070.00$59.237Call94213
(+9)		19.32%
(-0.52%)		0.7039478
6/7/2024$3,075.00$17.444Put51 - - 12
(+3)		19.24%
(-0.55%)		-0.322064
6/7/2024$3,075.00$55.700Call1 - - 21
(+16)		19.24%
(-0.55%)		0.6834041
6/7/2024$3,080.00$19.057Put35 - 112
(+1)		19.18%
(-0.57%)		-0.34395
6/7/2024$3,080.00$52.289Call243736
(+8)		19.18%
(-0.57%)		0.66202613
6/7/2024$3,085.00$20.807Put443125
(+1)		19.14%
(-0.59%)		-0.3665024
6/7/2024$3,085.00$49.009Call71418
(+4)		19.14%
(-0.59%)		0.6399186
6/7/2024$3,090.00$22.684Put62138
(+5)		19.10%
(-0.61%)		-0.3896925
6/7/2024$3,090.00$45.863Call103627
(+22)		19.10%
(-0.61%)		0.6171958
6/7/2024$3,095.00$24.702Put112 - 24
(+17)		19.08%
(-0.62%)		-0.4134299
6/7/2024$3,095.00$42.848Call92424
(+20)		19.08%
(-0.62%)		0.5939718
6/7/2024$3,100.00$26.852Put475467
(+12)		19.11%
(-0.59%)		-0.43756226
6/7/2024$3,100.00$39.962Call51241883
(+15)		19.58%
(-0.63%)		0.57037744
6/7/2024$3,105.00$29.124Put273179
(+0)		19.05%
(-0.64%)		-0.46192717
6/7/2024$3,105.00$37.203Call1372152
(+0)		19.05%
(-0.09%)		0.54651313
6/7/2024$3,110.00$31.531Put52181
(+0)		19.04%
(-0.66%)		-0.48655
6/7/2024$3,110.00$34.567Call824151
(+3)		19.04%
(-0.66%)		0.5224858
6/7/2024$3,115.00$34.060Put5 - 32
(+0)		17.69%
(-2.01%)		-0.5111682
6/7/2024$3,115.00$32.052Call41 - 5
(+1)		19.03%
(-2.39%)		0.4983964
6/7/2024$3,120.00$36.703Put73123
(-2)		19.11%
(-0.60%)		-0.5357855
6/7/2024$3,120.00$29.657Call1911212
(-1)		19.02%
(-0.69%)		0.47431710
6/7/2024$3,125.00$39.477Put3 - - 3
(+0)		19.00%
(-0.72%)		-0.5603342
6/7/2024$3,125.00$27.379Call261136
(+2)		19.00%
(-0.72%)		0.45033810
6/7/2024$3,130.00$42.369Put5 - 17
(+5)		18.99%
(-0.75%)		-0.584743
6/7/2024$3,130.00$25.218Call4312
(+0)		18.99%
(-0.75%)		0.4265334
6/7/2024$3,135.00$23.174Call4218
(+0)		18.97%
(-0.78%)		0.4029894
6/7/2024$3,140.00$21.246Call1 - 1167
(+0)		18.96%
(-0.81%)		0.3797811
6/7/2024$3,145.00$51.756Put2 - 17
(+0)		19.42%
(-0.37%)		-0.6559962
6/7/2024$3,145.00$19.435Call31 - 162
(+0)		18.94%
(-0.85%)		0.3570133
6/7/2024$3,150.00$55.116Put153238
(+3)		19.78%
(-0.04%)		-0.67881113
6/7/2024$3,150.00$17.742Call4717927
(+1)		18.93%
(-0.89%)		0.33476131
6/7/2024$3,155.00$16.163Call1 - - 6
(+2)		18.92%
(-0.92%)		0.3131211
6/7/2024$3,160.00$14.700Call14928
(+2)		18.92%
(-0.95%)		0.2921828
6/7/2024$3,165.00$13.351Call4113
(+0)		18.93%
(-0.98%)		0.2720393
6/7/2024$3,170.00$69.763Put11 - 4
(+0)		18.94%
(-1.00%)		-0.7627911
6/7/2024$3,170.00$12.111Call42 - 13
(-1)		19.08%
(-0.87%)		0.2527514
6/7/2024$3,175.00$10.977Call102613
(-3)		18.97%
(-1.03%)		0.2344087
6/7/2024$3,180.00$77.742Put2 - - 18
(+1)		19.01%
(-1.03%)		-0.7993571
6/7/2024$3,180.00$9.947Call103310
(+1)		19.01%
(-1.03%)		0.2170597
6/7/2024$3,185.00$81.885Put11 - 6
(+1)		19.06%
(-1.04%)		-0.815881
6/7/2024$3,185.00$9.013Call43 - 14
(+1)		19.06%
(-0.85%)		0.2007333
6/7/2024$3,190.00$8.171Call41311
(+2)		19.13%
(-1.03%)		0.1854673
6/7/2024$3,195.00$90.434Put11 - 1
(+0)		19.21%
(-1.02%)		-0.8458571
6/7/2024$3,195.00$7.415Call2 - - 13
(+5)		19.21%
(-1.02%)		0.1712662
6/7/2024$3,200.00$94.826Put5 - - 14
(+0)		19.31%
(-1.00%)		-0.859051
REPLAY AVAILABLE: $0.25 Cent Trades (Ad)

Recently, I revealed how my new $0.25 Cent Trades works… If you didn’t see it, here’s the deal… As long as the $0.25 Cent Trades are set the day before some predetermined dates my team and I found… Well, that’s when the magic happens…

Click now to see for yourself what $0.25 Cent Trades is all about
6/7/2024$3,200.00$6.737Call59132362
(-11)		19.31%
(-1.00%)		0.1581129
6/7/2024$3,205.00$6.131Call4229
(+3)		19.43%
(-0.98%)		0.1459754
6/7/2024$3,210.00$5.591Call111 - 22
(+9)		19.56%
(-0.94%)		0.1348368
6/7/2024$3,215.00$5.110Call10 - - 13
(+12)		19.70%
(-0.90%)		0.1246357
6/7/2024$3,220.00$4.681Call1821216
(+1)		19.86%
(-0.86%)		0.1153128
6/7/2024$3,225.00$4.300Call8222
(+0)		20.04%
(-0.81%)		0.1068176
6/7/2024$3,230.00$3.961Call31215
(+1)		20.23%
(-0.76%)		0.0990923
6/7/2024$3,235.00$3.659Call11 - 8
(+3)		20.43%
(-0.70%)		0.0920671
6/7/2024$3,240.00$3.390Call151111
(+3)		20.80%
(-0.49%)		0.08568310
6/7/2024$3,245.00$3.150Call1515 - 4
(-1)		20.87%
(-0.59%)		0.0798851
6/7/2024$3,250.00$2.936Call221723
(+1)		21.10%
(-0.53%)		0.07462410
6/7/2024$3,260.00$2.573Call275237
(+3)		21.52%
(-0.50%)		0.06550717
6/7/2024$3,265.00$2.420Call20 - - 26
(+1)		21.87%
(-0.36%)		0.06155910
6/7/2024$3,280.00$2.046Call6 - 39
(+0)		22.71%
(-0.22%)		0.051725
6/7/2024$3,300.00$1.695Call81233
(-1)		23.94%
(-0.04%)		0.0421188
6/7/2024$3,320.00$1.457Call3 - - 13
(+0)		25.25%
(+0.09%)		0.0353273
6/7/2024$3,330.00$1.365Call3 - - 0
(+0)		25.92%
(+0.14%)		0.0326483
6/7/2024$3,340.00$1.286Call2 - - 8
(+0)		26.60%
(+0.18%)		0.0303222
6/7/2024$3,350.00$1.217Call211 - 25
(+10)		27.29%
(+0.22%)		0.02827913
6/7/2024$3,400.00$0.963Call36 - 1635
(+0)		30.70%
(+0.31%)		0.0208177
6/7/2024$3,460.00$0.748Call6 - - 10
(+0)		34.56%
(+0.24%)		0.0150363
6/7/2024$3,470.00$0.717Call42 - - 0
(+0)		35.17%
(+0.21%)		0.0142676
6/7/2024$3,480.00$0.687Call6 - - 7
(+0)		35.76%
(+0.18%)		0.0135412
6/7/2024$3,490.00$0.659Call24 - - 0
(+0)		36.35%
(+0.15%)		0.01285414
6/7/2024$3,540.00$0.530Call1 - 18
(-1)		39.15%
(-0.03%)		0.0099251
6/7/2024$3,600.00$0.405Call1 - 18
(+0)		42.22%
(-0.40%)		0.0072941
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NYSE:CMG) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
On June 10, Nvidia makes its next big move
Weiss Ratings
MAJOR BUY SIGNAL: Move Fast, Washington/Pelosi/Mill…
Altimetry
Unlock Explosive Gains with This Defense Stock
Behind the Markets
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro