Breaking News

Chipotle Mexican Grill Inc (CMG)

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

Add to/Remove from a Portfolio Add to Watchlist

51.83 +0.45 +0.88%

19/06 - Closed. Currency in USD

After Hours

51.80

-0.03

-0.06%

5:29:45 - Real-time Data

Type: Equity

Market: United States

Volume: 8,845,488
Bid/Ask: 0.00 / 0.00
Day's Range: 51.36 - 52.38

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

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

Jun 18, 2025 20:08 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	33.65	34.35	0	18.00	0	0%	0	0.21	0
CMG Call 18.00 Exp: Jun 20, 2025 Last: 0 Chg.: 0% SymbolCMG\|20250620\|18.00C Delta0.9866 Imp Vol7.3628 Bid33.65 Gamma0.0012 Theoretical34 Ask34.35 Theta-0.2453 Intrinsic Value33.83 Volume0 Vega0.0013 Time Value-33.83 Open Interest168 Rho0.0009 Delta / Theta-4.0224 CMG Put 18.00 Exp: Jun 20, 2025 Last: 0 Chg.: 0% SymbolCMG\|20250620\|18.00P Delta-0.0099 Imp Vol6.8846 Bid0 Gamma0.001 Theoretical0.11 Ask0.21 Theta-0.1743 Intrinsic Value-33.83 Volume0 Vega0.001 Time Value33.83 Open Interest1,958 Rho0 Delta / Theta0.0567
0	0%	33.25	33.55	0	18.40	0	0%	0	0.53	0
CMG Call 18.40 Exp: Jun 20, 2025 Last: 0 Chg.: 0% SymbolCMG\|20250620\|18.40C Delta0.9895 Imp Vol6.8045 Bid33.25 Gamma0.0011 Theoretical33.55 Ask33.55 Theta-0.1835 Intrinsic Value33.43 Volume0 Vega0.0011 Time Value-33.43 Open Interest150 Rho0.001 Delta / Theta-5.3928 CMG Put 18.40 Exp: Jun 20, 2025 Last: 0 Chg.: 0% SymbolCMG\|20250620\|18.40P Delta-0.0194 Imp Vol7.8821 Bid0 Gamma0.0016 Theoretical0.27 Ask0.53 Theta-0.356 Intrinsic Value-33.43 Volume0 Vega0.0018 Time Value33.43 Open Interest366 Rho-0.0001 Delta / Theta0.0544
0	0%	32.45	33.2	0	18.80	0	0%	0	0.53	0
CMG Call 18.80 Exp: Jun 20, 2025 Last: 0 Chg.: 0% SymbolCMG\|20250620\|18.80C Delta0.986 Imp Vol7.0797 Bid32.45 Gamma0.0013 Theoretical33.2 Ask33.2 Theta-0.2443 Intrinsic Value33.03 Volume0 Vega0.0014 Time Value-33.03 Open Interest0 Rho0.001 Delta / Theta-4.0357 CMG Put 18.80 Exp: Jun 20, 2025 Last: 0 Chg.: 0% SymbolCMG\|20250620\|18.80P Delta-0.0198 Imp Vol7.7312 Bid0 Gamma0.0016 Theoretical0.27 Ask0.53 Theta-0.3554 Intrinsic Value-33.03 Volume0 Vega0.0018 Time Value33.03 Open Interest192 Rho-0.0001 Delta / Theta0.0556
					51.83	Price @ Jun 18, 2025 20:08 GMT
0.32	-13.51%	0.29	0.36	648	52.00	0.48	-47.25%	0.46	0.53	645
CMG Call 52.00 Exp: Jun 20, 2025 Last: 0.32 Chg.: -13.51% SymbolCMG\|20250620\|52.00C Delta0.4403 Imp Vol0.2569 Bid0.29 Gamma0.4002 Theoretical0.32 Ask0.36 Theta-0.0999 Intrinsic Value-0.17 Volume648 Vega0.0151 Time Value0.49 Open Interest13,888 Rho0.0012 Delta / Theta-4.4085 CMG Put 52.00 Exp: Jun 20, 2025 Last: 0.48 Chg.: -47.25% SymbolCMG\|20250620\|52.00P Delta-0.5607 Imp Vol0.2578 Bid0.46 Gamma0.3997 Theoretical0.48 Ask0.53 Theta-0.0945 Intrinsic Value0.17 Volume645 Vega0.0151 Time Value0.31 Open Interest11,275 Rho-0.0014 Delta / Theta5.9328
0.07	-53.33%	0.07	0.09	1,036	53.00	1.42	-13.94%	1.2	2.48	13
CMG Call 53.00 Exp: Jun 20, 2025 Last: 0.07 Chg.: -53.33% SymbolCMG\|20250620\|53.00C Delta0.1355 Imp Vol0.2686 Bid0.07 Gamma0.2112 Theoretical0.07 Ask0.09 Theta-0.0569 Intrinsic Value-1.17 Volume1,036 Vega0.0083 Time Value1.24 Open Interest14,447 Rho0.0004 Delta / Theta-2.3809 CMG Put 53.00 Exp: Jun 20, 2025 Last: 1.42 Chg.: -13.94% SymbolCMG\|20250620\|53.00P Delta-0.7414 Imp Vol0.4494 Bid1.2 Gamma0.192 Theoretical1.42 Ask2.48 Theta-0.1356 Intrinsic Value1.17 Volume13 Vega0.0124 Time Value0.25 Open Interest4,031 Rho-0.0018 Delta / Theta5.4686
0.03	-57.14%	0.02	0.04	565	54.00	2.11	-21.85%	2.11	2.5	39
CMG Call 54.00 Exp: Jun 20, 2025 Last: 0.03 Chg.: -57.14% SymbolCMG\|20250620\|54.00C Delta0.0546 Imp Vol0.3412 Bid0.02 Gamma0.0844 Theoretical0.03 Ask0.04 Theta-0.0365 Intrinsic Value-2.17 Volume565 Vega0.0042 Time Value2.2 Open Interest6,506 Rho0.0002 Delta / Theta-1.4946 CMG Put 54.00 Exp: Jun 20, 2025 Last: 2.11 Chg.: -21.85% SymbolCMG\|20250620\|54.00P Delta-0.7762 Imp Vol0.7034 Bid2.11 Gamma0.1111 Theoretical2.5 Ask2.5 Theta-0.1976 Intrinsic Value2.17 Volume39 Vega0.0115 Time Value-0.06 Open Interest4,999 Rho-0.0019 Delta / Theta3.928

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	24,793.25	-18.80	-0.08%
BSE Sensex	81,361.87	-82.79	-0.10%
Nifty Bank	55,577.45	-251.30	-0.45%
Nifty 50 Futures	24,775.00	-51.90	-0.21%
US 500	5,924.5	-56.4	-0.94%
FTSE 100	8,791.80	-51.67	-0.58%
Dollar Index	98.36	-0.11	-0.11%

Gold	3,387.40	-20.70	-0.61%
Crude Oil WTI	73.88	+0.38	+0.52%
Brent Oil	78.74	+2.04	+2.66%
Natural Gas	4.083	+0.094	+2.36%
Silver	36.353	-0.560	-1.52%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	785.10	-6.80	-0.86%
NTPC	330.05	-2.35	-0.71%
ICICI Bank	1,411.30	-1.30	-0.09%
Reliance Industries	1,433.30	+3.20	+0.22%
DLF	839.90	-4.90	-0.58%
Tata Motors	672.30	+2.05	+0.31%
Tata Steel Ltd	151.00	-1.11	-0.73%

USD/INR	86.840	+0.000	+0.00%
EUR/USD	1.1495	-0.0002	-0.02%
GBP/USD	1.3465	+0.0005	+0.04%
USD/JPY	145.43	-0.08	-0.05%
GBP/INR	116.944	+0.042	+0.04%
EUR/INR	99.8210	-0.0200	-0.02%
USD/CAD	1.3708	+0.0007	+0.05%

Recent Quotes

	Name	Price	Chg.	Chg. %
	CMG	51.83	+0.45	+0.88%

Market Movers

Name	Last	Chg. %	Vol.
Vishal Mega Mart	126.12	+2.64%	100.51M
Aeroflex Industries	194.87	+11.45%	64.98M
Swiggy	374.15	+2.39%	47.45M
Reliance Industries	1,433.30	+0.22%	10.01M
ICICI Bank	1,411.30	-0.09%	8.85M
HDFC Bank	1,935.30	+0.07%	8.44M
Mazagon Dock	3,223.50	-1.04%	3.84M

Name	Last	Chg. %	Vol.
Indosolar Ltd	173.32	+5152.12%	5.97K
Fabino Life Sciences	35.64	+20.00%	54.00K
Aakash Exploration Services	11.64	+20.00%	6.09M
Sunrest Lifescience	61.00	+15.42%	1.60K
Chaman Metallics	169.15	+13.52%	132.00K
GTPL Hathway	124.75	+11.68%	223.20K
Aeroflex Industries	195.15	+11.61%	6.02M

Name	Last	Chg. %	Vol.
Indosolar Ltd	173.31	-46.01%	2.01K
Sumeet Industries Ltd	55.96	-41.88%	63.97K
Sumeet Industries Ltd	55.27	-40.56%	4.62K
M K Proteins	7.43	-12.38%	1.38M
Alfavision Overseas	8.59	-12.35%	48.16K
Ras Resorts and Apart Hotels	42.59	-12.13%	2.45K
M K Proteins	7.47	-11.49%	303.40K