Breaking News

Chipotle Mexican Grill Inc (CMG)

Symbol	Exchange	Currency
CMG	NYSE	USD	Real-time
CMG	BIVA	MXN	Delayed
CMG	Mexico	MXN	Delayed
C9F	TradeGate	EUR	Delayed
C9F	Frankfurt	EUR	Delayed
C1MG34	B3	BRL	Delayed
CMG	Vienna	EUR	Real-time

Add to/Remove from a Portfolio Add to Watchlist

54.29 +0.61 +1.14%

01:29:59 - Closed. Currency in USD ( Disclaimer )

After Hours

54.31

+0.02

+0.04%

5:21:48 - Real-time Data

Type: Equity

Market: United States

Volume: 9,340,502
Bid/Ask: 0.00 / 0.00
Day's Range: 54.00 - 54.83

Chipotle Mexican Grill Option Chain

Get free option data for CMG. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Chipotle Mexican Grill options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Sep 09, 2024 20:50 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
18.6	0%	19.2	19.5	0	35.00	0.05	0%	0	0.05	6
CMG Call 35.00 Exp: Sep 13, 2024 Last: 18.6 Chg.: 0% SymbolCMG\|20240913\|35.00C Delta0.9898 Imp Vol1.8903 Bid19.2 Gamma0.0025 Theoretical19.35 Ask19.5 Theta-0.0413 Intrinsic Value19.29 Volume0 Vega0.0015 Time Value-0.69 Open Interest74 Rho0.0038 Delta / Theta-23.9396 CMG Put 35.00 Exp: Sep 13, 2024 Last: 0.05 Chg.: 0% SymbolCMG\|20240913\|35.00P Delta-0.0122 Imp Vol1.9528 Bid0 Gamma0.0028 Theoretical0.05 Ask0.05 Theta-0.0437 Intrinsic Value-19.29 Volume6 Vega0.0018 Time Value19.34 Open Interest7 Rho-0.0001 Delta / Theta0.278
0	0%	15.2	16.4	0	39.00	0.08	0%	0	0.05	0
CMG Call 39.00 Exp: Sep 13, 2024 Last: 0 Chg.: 0% SymbolCMG\|20240913\|39.00C Delta0.9271 Imp Vol2.3804 Bid15.2 Gamma0.0102 Theoretical15.8 Ask16.4 Theta-0.2393 Intrinsic Value15.29 Volume0 Vega0.0079 Time Value-15.29 Open Interest0 Rho0.0038 Delta / Theta-3.8735 CMG Put 39.00 Exp: Sep 13, 2024 Last: 0.08 Chg.: 0% SymbolCMG\|20240913\|39.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.05 Theta0 Intrinsic Value-15.29 Volume0 Vega0 Time Value15.37 Open Interest7 Rho0 Delta / Theta0
15.7	0%	14.2	16.6	0	40.00	0.05	0%	0	0.05	1
CMG Call 40.00 Exp: Sep 13, 2024 Last: 15.7 Chg.: 0% SymbolCMG\|20240913\|40.00C Delta0.8804 Imp Vol2.8431 Bid14.2 Gamma0.0123 Theoretical15.4 Ask16.6 Theta-0.4077 Intrinsic Value14.29 Volume0 Vega0.0113 Time Value1.41 Open Interest9 Rho0.0036 Delta / Theta-2.1594 CMG Put 40.00 Exp: Sep 13, 2024 Last: 0.05 Chg.: 0% SymbolCMG\|20240913\|40.00P Delta-0.0164 Imp Vol1.4193 Bid0 Gamma0.0051 Theoretical0.05 Ask0.05 Theta-0.0412 Intrinsic Value-14.29 Volume1 Vega0.0023 Time Value14.34 Open Interest90 Rho-0.0001 Delta / Theta0.3991
					54.29	Price @ Sep 09, 2024 20:50 GMT
0.55	-3.51%	0.55	0.6	3,163	55.00	1.25	-31.69%	1.2	1.3	188
CMG Call 55.00 Exp: Sep 13, 2024 Last: 0.55 Chg.: -3.51% SymbolCMG\|20240913\|55.00C Delta0.382 Imp Vol0.3709 Bid0.55 Gamma0.1809 Theoretical0.55 Ask0.6 Theta-0.1034 Intrinsic Value-0.71 Volume3,163 Vega0.0217 Time Value1.26 Open Interest2,115 Rho0.0022 Delta / Theta-3.6934 CMG Put 55.00 Exp: Sep 13, 2024 Last: 1.25 Chg.: -31.69% SymbolCMG\|20240913\|55.00P Delta-0.6168 Imp Vol0.3797 Bid1.2 Gamma0.1777 Theoretical1.25 Ask1.3 Theta-0.0987 Intrinsic Value0.71 Volume188 Vega0.0217 Time Value0.54 Open Interest913 Rho-0.0031 Delta / Theta6.2491
0.3	-9.09%	0.25	0.3	1,168	56.00	2	-12.28%	1.45	2.45	15
CMG Call 56.00 Exp: Sep 13, 2024 Last: 0.3 Chg.: -9.09% SymbolCMG\|20240913\|56.00C Delta0.2351 Imp Vol0.3914 Bid0.25 Gamma0.1382 Theoretical0.3 Ask0.3 Theta-0.0873 Intrinsic Value-1.71 Volume1,168 Vega0.0175 Time Value2.01 Open Interest2,472 Rho0.0014 Delta / Theta-2.6933 CMG Put 56.00 Exp: Sep 13, 2024 Last: 2 Chg.: -12.28% SymbolCMG\|20240913\|56.00P Delta-0.7616 Imp Vol0.4014 Bid1.45 Gamma0.1368 Theoretical2 Ask2.45 Theta-0.0834 Intrinsic Value1.71 Volume15 Vega0.0176 Time Value0.29 Open Interest580 Rho-0.0036 Delta / Theta9.1327
0.13	-27.78%	0.1	0.15	1,043	57.00	2.77	-15.03%	2.65	2.9	9
CMG Call 57.00 Exp: Sep 13, 2024 Last: 0.13 Chg.: -27.78% SymbolCMG\|20240913\|57.00C Delta0.1217 Imp Vol0.3874 Bid0.1 Gamma0.0917 Theoretical0.13 Ask0.15 Theta-0.0565 Intrinsic Value-2.71 Volume1,043 Vega0.0115 Time Value2.84 Open Interest1,505 Rho0.0007 Delta / Theta-2.1521 CMG Put 57.00 Exp: Sep 13, 2024 Last: 2.77 Chg.: -15.03% SymbolCMG\|20240913\|57.00P Delta-0.9126 Imp Vol0.3424 Bid2.65 Gamma0.0837 Theoretical2.77 Ask2.9 Theta-0.0339 Intrinsic Value2.71 Volume9 Vega0.009 Time Value0.06 Open Interest63 Rho-0.0033 Delta / Theta26.9131

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com India's comments guidelines and agree to the terms described.

I Agree

CMG Comments

Write your thoughts about Chipotle Mexican Grill Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

pradeep kumar Jul 19, 2024 22:10

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

awesome

0 0

Report

Ketan Karani Jun 23, 2020 18:58

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

next 3000 dollars stock

0 0

Report

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="207994112">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="207994112" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="207994112" data-reg_ep="block user comments">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="207994112">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d56-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

Nifty 50	24,936.40	+84.25	+0.34%
BSE Sensex	81,559.54	+375.61	+0.46%
Nifty Bank	51,117.80	+540.95	+1.07%
Nifty 50 Futures	24,993.00	+87.00	+0.35%
US 500	5,476.3	+5.3	+0.10%
FTSE 100	8,270.84	+89.37	+1.09%
Dollar Index	101.627	+0.020	+0.02%

Gold	2,535.95	+3.25	+0.13%
Crude Oil WTI	68.83	+0.12	+0.17%
Brent Oil	72.00	+0.04	+0.06%
Natural Gas	2.135	-0.011	-0.51%
Silver	28.675	+0.024	+0.08%
MCX Copper	790.85	+8.95	+1.14%
MCX Cotton	58,510	-530	-0.90%

SBI	784.25	+1.75	+0.22%
NTPC	389.85	-4.95	-1.25%
ICICI Bank	1,235.00	+26.85	+2.22%
Reliance Industries	2,924.90	-4.75	-0.16%
DLF	826.75	+12.50	+1.54%
Tata Motors	1,038.70	-10.65	-1.01%
Tata Steel Ltd	149.47	-1.75	-1.16%

USD/INR	83.978	+0.006	+0.01%
EUR/USD	1.1034	0.0001	0.00%
GBP/USD	1.3068	-0.0003	-0.03%
USD/JPY	143.18	+0.01	+0.01%
GBP/INR	109.746	-0.037	-0.03%
EUR/INR	92.6960	0.0000	0.00%
USD/CAD	1.3565	+0.0009	+0.07%

Recent Quotes

	Name	Price	Chg.	Chg. %
	CMG	54.29	+0.61	+1.14%

Market Movers

Name	Last	Chg. %	Vol.
Premier Energies	1,208.65	+10.27%	28.66M
SBI	784.25	+0.22%	21.32M
SBI	784.25	+0.22%	21.32M
ICICI Bank	1,235.00	+2.22%	13.86M
ICICI Bank	1,235.00	+2.22%	13.86M
HDFC Bank	1,646.50	+0.58%	11.90M
HDFC Bank	1,646.50	+0.58%	11.90M

Name	Last	Chg. %	Vol.
Amco India	96.31	+20.00%	152.51K
Sarvottam Finvest Ltd	32.16	+20.00%	229.59K
Sonal Mercantile Ltd-BO	114.60	+20.00%	27.96K
Deep Industries	476.60	+19.99%	7.33M
Beardsell	41.47	+19.99%	1.58M
Deep Industries	477.15	+19.99%	560.87K
VR Films	32.98	+19.97%	71.38K

Name	Last	Chg. %	Vol.
Franklin Industries	1.92	-49.21%	620.31K
Ganesha Ecoverse	55.90	-32.61%	296.25K
Innovative Ideals	17.14	-18.96%	398.00K
Rama Steel Tubes Ltd	14.86	-10.05%	229.73M
Rama Steel Tubes Ltd	14.94	-10.00%	36.56M
Kizi Apparels	38.70	-10.00%	114.00K
India Lease Development	11.72	-9.98%	12.30K