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

57.11 +0.41 +0.72%

- Closed. Currency in USD ( Disclaimer )

After Hours

57.00

-0.11

-0.19%

- Real-time Data

Type: Equity

Market: United States

Volume: 6,054,338
Bid/Ask: 0.00 / 0.00
Day's Range: 56.44 - 57.25

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

Oct 04, 2024 20:50 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	22	22.3	0	35.00	0.01	0%	0	0.05	0
CMG Call 35.00 Exp: Oct 11, 2024 Last: 0 Chg.: 0% SymbolCMG\|20241011\|35.00C Delta0.9976 Imp Vol1.2954 Bid22 Gamma0.0007 Theoretical22.15 Ask22.3 Theta-0.01 Intrinsic Value22.11 Volume0 Vega0.0006 Time Value-22.11 Open Interest0 Rho0.0067 Delta / Theta-99.4244 CMG Put 35.00 Exp: Oct 11, 2024 Last: 0.01 Chg.: 0% SymbolCMG\|20241011\|35.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.05 Theta0 Intrinsic Value-22.11 Volume0 Vega0 Time Value22.12 Open Interest1 Rho0 Delta / Theta0
17.6	0%	17	17.3	0	40.00	0	0%	0	0.05	0
CMG Call 40.00 Exp: Oct 11, 2024 Last: 17.6 Chg.: 0% SymbolCMG\|20241011\|40.00C Delta0.9986 Imp Vol0.8829 Bid17 Gamma0.0007 Theoretical17.15 Ask17.3 Theta-0.0076 Intrinsic Value17.11 Volume0 Vega0.0004 Time Value0.49 Open Interest3 Rho0.0076 Delta / Theta-130.9586 CMG Put 40.00 Exp: Oct 11, 2024 Last: 0 Chg.: 0% SymbolCMG\|20241011\|40.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.05 Theta0 Intrinsic Value-17.11 Volume0 Vega0 Time Value17.11 Open Interest0 Rho0 Delta / Theta0
0	0%	16.5	16.8	0	40.50	0	0%	0	0.05	0
CMG Call 40.50 Exp: Oct 11, 2024 Last: 0 Chg.: 0% SymbolCMG\|20241011\|40.50C Delta0.9987 Imp Vol0.8416 Bid16.5 Gamma0.0006 Theoretical16.65 Ask16.8 Theta-0.0074 Intrinsic Value16.61 Volume0 Vega0.0003 Time Value-16.61 Open Interest0 Rho0.0077 Delta / Theta-135.6023 CMG Put 40.50 Exp: Oct 11, 2024 Last: 0 Chg.: 0% SymbolCMG\|20241011\|40.50P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.05 Theta0 Intrinsic Value-16.61 Volume0 Vega0 Time Value16.61 Open Interest0 Rho0 Delta / Theta0
					57.11	Price @ Oct 04, 2024 20:50 GMT
0.5	-5.66%	0.45	0.5	2,572	58.00	1.3	-26.14%	1.25	1.4	261
CMG Call 58.00 Exp: Oct 11, 2024 Last: 0.5 Chg.: -5.66% SymbolCMG\|20241011\|58.00C Delta0.3549 Imp Vol0.2687 Bid0.45 Gamma0.1752 Theoretical0.5 Ask0.5 Theta-0.0591 Intrinsic Value-0.89 Volume2,572 Vega0.0294 Time Value1.39 Open Interest2,487 Rho0.0038 Delta / Theta-6.0037 CMG Put 58.00 Exp: Oct 11, 2024 Last: 1.3 Chg.: -26.14% SymbolCMG\|20241011\|58.00P Delta-0.6579 Imp Vol0.2541 Bid1.25 Gamma0.1845 Theoretical1.3 Ask1.4 Theta-0.0486 Intrinsic Value0.89 Volume261 Vega0.029 Time Value0.41 Open Interest749 Rho-0.0059 Delta / Theta13.543
0.3	0%	0.2	0.25	534	59.00	2.02	-20.78%	2	2.15	133
CMG Call 59.00 Exp: Oct 11, 2024 Last: 0.3 Chg.: 0% SymbolCMG\|20241011\|59.00C Delta0.1977 Imp Vol0.2631 Bid0.2 Gamma0.1336 Theoretical0.23 Ask0.25 Theta-0.0428 Intrinsic Value-1.89 Volume534 Vega0.022 Time Value2.19 Open Interest1,574 Rho0.0021 Delta / Theta-4.62 CMG Put 59.00 Exp: Oct 11, 2024 Last: 2.02 Chg.: -20.78% SymbolCMG\|20241011\|59.00P Delta-0.836 Imp Vol0.2379 Bid2 Gamma0.1346 Theoretical2.02 Ask2.15 Theta-0.0288 Intrinsic Value1.89 Volume133 Vega0.0194 Time Value0.13 Open Interest3,208 Rho-0.006 Delta / Theta29.0272
0.11	-15.38%	0.1	0.15	339	60.00	3.21	-6.96%	2.9	3.1	12
CMG Call 60.00 Exp: Oct 11, 2024 Last: 0.11 Chg.: -15.38% SymbolCMG\|20241011\|60.00C Delta0.1065 Imp Vol0.2766 Bid0.1 Gamma0.084 Theoretical0.11 Ask0.15 Theta-0.0295 Intrinsic Value-2.89 Volume339 Vega0.0145 Time Value3 Open Interest1,511 Rho0.0011 Delta / Theta-3.6102 CMG Put 60.00 Exp: Oct 11, 2024 Last: 3.21 Chg.: -6.96% SymbolCMG\|20241011\|60.00P Delta-0.879 Imp Vol0.3023 Bid2.9 Gamma0.0863 Theoretical3 Ask3.1 Theta-0.0298 Intrinsic Value2.89 Volume12 Vega0.0158 Time Value0.32 Open Interest68 Rho-0.0062 Delta / Theta29.4671

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 Nigeria's comment 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.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <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="" 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 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://d72-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="">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://d72-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://d72-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

NSE 30	3,630.48	+27.34	+0.76%
NSE All Share	97,520.54	+456.12	+0.47%
US 30	42,325.0	+313.4	+0.75%
US 500	5,746.4	+46.5	+0.82%
FTSE 100	8,280.63	-1.89	-0.02%
DAX	19,120.93	+105.52	+0.55%
South Africa Top 40	78,282.37	-196.49	-0.25%

Brent Oil	78.14	+0.52	+0.67%
Crude Oil WTI	74.45	+0.74	+1.00%
Gold	2,673.20	-6.00	-0.22%
Silver	32.445	-0.019	-0.06%
Copper	4.5675	+0.0145	+0.32%
London Cocoa	5,110.00	+54.00	+1.07%
London Wheat	190.45	+0.30	+0.16%

Nigeria 10Y	20.591	0.000	0.00%
Nigeria 2Y	23.873	0.000	0.00%
U.K. 10Y	4.1330	0.0000	0.00%
Germany 10Y	2.2120	-0.0020	0.00%
U.S. 10Y	3.969	-0.012	-0.30%
U.S. 5Y	3.804	+-0.010	+-0.27%
U.S. 2Y	3.924	+-0.008	+-0.21%

Access Bank	10.00	+0.00	+0.00%
Zenith Bank	37.50	-0.20	-0.53%
UBA	27.35	+0.35	+1.30%
FBN Holdings	25.00	+0.30	+1.21%
Guaranty Trust Holding	49.10	+0.40	+0.82%
Sterling Bank	5.000	-0.100	-1.96%
Dangote Cement	478.80	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	CMG	57.11	+0.41	+0.72%

Market Movers

Name	Last	Chg. %	Vol.
UBA	27.35	+1.30%	36.74M
Lafarge Africa	37.00	+1.79%	16.68M
Zenith Bank	37.50	-0.53%	12.91M
Access Holdings	20.00	0.00%	12.42M
Oando Plc	75.50	-1.95%	9.54M
Nigerian Breweries	30.00	0.00%	7.03M
Seplat Petroleum	4,964.70	+10.00%	142.72K

Name	Last	Chg. %	Vol.
Seplat Petroleum	4,964.70	+10.00%	142.72K
Abctrans	1.23	+9.82%	896.00K
Livestock	3.28	+9.70%	7.64M
Caverton Offshore Support	2.620	+9.62%	4.76M
FTN Cocoa Processors PLC	2.00	+9.29%	8.32M
Ellah Lakes	4.50	+8.43%	23.30M
Secure Electronic Tech	0.66	+8.20%	1.14M

Name	Last	Chg. %	Vol.
Eternaoil	27.00	-10.00%	505.70K
PZ Cussons Nigeria	17.65	-9.49%	277.31K
Regal Insurance	0.82	-8.89%	16.01M
Mansard Ins	5.510	-7.08%	15.92M
Dangote Sugar	30.60	-5.85%	4.58M
Fidelitybk	13.000	-4.76%	4.90M
Cornerst	2.51	-3.46%	694.30K