Chipotle Mexican Grill CMG - Options Chain | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Chipotle Mexican Grill Inc (CMG)
Chipotle Mexican Grill Inc (CMG) Options

Chipotle Mexican Grill Inc (CMG)

48.50

0.71

( 1.49% )

Updated: 10:12:59

Delayed by 15 minutes

CMG Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
40.40	8.00	8.55	9.75	8.275	0.00	0.00 %	0	14	-
40.60	7.85	8.10	9.45	7.975	0.00	0.00 %	0	8	-
40.80	7.60	7.90	9.25	7.75	0.00	0.00 %	0	52	-
41.00	7.40	7.70	8.63	7.55	0.00	0.00 %	0	152	-
42.00	6.40	6.75	6.40	6.575	0.00	0.00 %	0	23	-
43.00	5.40	5.75	5.85	5.575	0.00	0.00 %	0	18	-
44.00	4.45	4.70	3.92	4.575	0.00	0.00 %	0	341	-
45.00	3.50	3.65	3.09	3.575	0.04	1.31 %	13	193	09:37:50
46.00	2.55	2.75	2.44	2.65	0.53	27.75 %	2	372	10:04:35
47.00	1.64	1.76	1.60	1.70	0.39	32.23 %	13	167	09:53:39
48.00	0.89	1.02	1.00	0.955	0.35	53.85 %	97	805	10:12:23
49.00	0.42	0.45	0.44	0.435	0.16	57.14 %	174	2,017	10:11:46
50.00	0.14	0.17	0.16	0.155	0.06	60.00 %	168	2,980	10:08:52
51.00	0.05	0.07	0.06	0.06	0.01	20.00 %	48	2,095	10:11:46
52.00	0.02	0.03	0.03	0.025	0.00	0.00 %	1,008	3,965	10:07:34
53.00	0.01	0.02	0.02	0.015	0.01	100.00 %	14	7,302	10:08:59
54.00	0.01	0.02	0.01	0.015	0.00	0.00 %	4	3,359	09:58:28
55.00	0.01	0.01	0.01	0.01	-0.01	-50.00 %	2	12,668	09:44:49
56.00	0.01	0.02	0.01	0.015	0.00	0.00 %	2	2,305	10:02:17
57.00	0.01	0.01	0.01	0.01	0.00	0.00 %	0	10,844	-

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
40.40	0.20	0.09	0.20	0.145	0.00	0.00 %	0	746	-
40.60	0.19	0.09	0.19	0.14	0.00	0.00 %	0	20	-
40.80	1.10	0.09	1.10	0.595	0.00	0.00 %	0	51	-
41.00	0.10	0.09	0.10	0.095	0.00	0.00 %	0	401	-
42.00	0.03	0.05	0.03	0.04	0.00	0.00 %	0	420	-
43.00	0.01	0.12	0.01	0.065	0.00	0.00 %	0	167	-
44.00	0.02	0.07	0.02	0.045	0.00	0.00 %	0	587	-
45.00	0.03	0.06	0.04	0.045	-0.05	-55.56 %	36	1,832	10:03:12
46.00	0.05	0.09	0.07	0.07	-0.14	-66.67 %	78	4,672	10:07:43
47.00	0.17	0.20	0.17	0.185	-0.28	-62.22 %	60	8,889	10:05:47
48.00	0.39	0.45	0.43	0.42	-0.47	-52.22 %	126	5,553	10:07:42
49.00	0.86	1.01	0.88	0.935	-0.70	-44.30 %	28	6,388	10:12:48
50.00	1.57	1.74	1.55	1.655	-0.80	-34.04 %	92	10,492	10:12:46
51.00	2.36	2.75	2.63	2.555	-0.64	-19.57 %	5	6,058	09:57:48
52.00	3.40	3.55	3.70	3.475	-0.61	-14.15 %	14	16,006	09:53:18
53.00	4.40	4.55	4.55	4.475	-0.61	-11.82 %	21	7,168	10:08:55
54.00	5.40	5.55	6.05	5.475	-0.27	-4.27 %	1	1,128	09:31:36
55.00	6.40	6.85	7.07	6.625	-0.33	-4.46 %	4	262	09:32:37
56.00	7.40	7.55	8.03	7.475	-0.33	-3.95 %	9	5,983	09:32:37
57.00	8.40	8.80	9.05	8.60	-0.21	-2.27 %	3	784	09:32:25

Most Active
% Gainers
% Losers

Symbol	Price	Vol.
LSELeishen Energy Holding Company Ltd	$ 14.29 (83.91%)	8.42M
ATERAterian Inc	$ 3.411 (61.66%)	25.9M
WHLRLWheeler Real Estate Investment Trust Inc	$ 262.87 (44.12%)	408
XHLDTEN Holdings Inc	$ 0.84 (43.54%)	30.88M
BDTXBlack Diamond Therapeutics Inc	$ 2.2299 (32.73%)	73.36M
WCTWellchange Holdings Company Limited	$ 0.2252 (-42.99%)	4.02M
KBSXFST Corporation	$ 3.74 (-31.88%)	1.52M
SKBLSkyline Builders Group Holding Ltd	$ 7.65 (-27.21%)	305.96k
RGCRegencell Bioscience Holdings Ltd	$ 24.41 (-22.75%)	161.61k
ONVOOrganovo Holdings Inc	$ 0.3131 (-22.48%)	1.02M
BDTXBlack Diamond Therapeutics Inc	$ 2.2299 (32.73%)	73.36M
VRPXVirpax Pharmaceuticals Inc	$ 0.1156 (-11.08%)	59.56M
NVDANVIDIA Corporation	$ 117.4058 (1.71%)	44.7M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	$ 7.8188 (4.67%)	42.3M
XHLDTEN Holdings Inc	$ 0.84 (43.54%)	30.88M

Monksdream

Monksdream 1 month ago

CMG 10Q due Tuesday after the close

Golden Cross

Golden Cross 7 months ago

Took some with ya...

TheFinalCD

TheFinalCD 7 months ago

TOOK A STARTER 1500 @ 49.20 ON THIS OVERREACTION

COMPANY FUNDAMANTALS HAVENT CHANGED

BESIDES CEO WENT TO SBUX

LETS SEE IS 50.55 HOLDS

FireMechanic

FireMechanic 8 months ago

I said after the split the share price would fall in the area hedge funds could start shorting,keeping busy off the lit exchange and so on. First of year this will be in the $30 dollar range drip drip.....

Tiger Money

Tiger Money 9 months ago

Big rally tmrw!?!?!

mdb1

mdb1 9 months ago

Timber? due to billionaire Ackerman selling off his stake in CMG???? or is it going to go back up again?

FireMechanic

FireMechanic 9 months ago

I agree there needs to be a split but not 50/1 that will put the float around 1 billion 400 shares. That size of a float you can bet the market makers ,hedge funds,brokers black rock and everyone else will start shorting and stripping away market cap. I only have 60 shares I will sell all of its approved

Monksdream

Monksdream 11 months ago

CMG new 52 week high

Monksdream

Monksdream 11 months ago

CMG 10Q due 4/24
Next day settlement begins 5/28

EL Sueno

EL Sueno 12 months ago

ready to sell good luck

nowwhat2

nowwhat2 12 months ago

2 YEARS EARLIER

https://bigcharts.marketwatch.com/default.asp?refresh=on

Feds' J Powell Delivers Message

Monksdream

Monksdream 12 months ago

Subject to shareholder approval at June meeting

Premium Stocks

Premium Stocks 12 months ago

Premium Stocks

Premium Stocks 12 months ago

50 to 1 reverse

Golden Cross

Golden Cross 1 year ago

They will have to split this eventually

Monksdream

Monksdream 1 year ago

CMG new 52 week high

Monksdream

Monksdream 1 year ago

CMG new 52=week high

pepeoil

pepeoil 1 year ago

In this one with a starter position

Monksdream

Monksdream 1 year ago

CMG new 52 week high

Monksdream

Monksdream 1 year ago

CMG new 52 week high

Triple nickle

Triple nickle 2 years ago

Down 200.00 from the high just doesn’t look good

Triple nickle

Triple nickle 2 years ago

This is toast now
It’ll drop hard setting off stop loss markers

Triple nickle

Triple nickle 2 years ago

Geeeezzzzzzz over bought
Short it

Triple nickle

Triple nickle 2 years ago

Double top then the drop

1480.00 coming

mdb1

mdb1 2 years ago

Ok, not looking good, but $1700 by early Friday???

mdb1

mdb1 2 years ago

missing all those in earnings: $1700 tomorrow anyway?

mdb1

mdb1 2 years ago

missed on top and bottom and same store numbers. CMG is a crazy stock. let's see what happens.

mdb1

mdb1 2 years ago

Earnings after market today. Will a JUMP happen?

mdb1

mdb1 2 years ago

Earnings after market today. Will a JUMP happen?

Money hunt

Money hunt 2 years ago

Kitl the next chipotle…. Stay tuned

Triple nickle

Triple nickle 2 years ago

mdb1

mdb1 2 years ago

CMG is a crazy stock. Had a great great Q and stock dropped $800/share. Had Q where it missed estimates and it goes up $400/share. Crazy and unpredictable what it will do after Q.

mdb1

mdb1 2 years ago

CMG is a crazy stock. Had a great great Q and stock dropped $800/share. Had Q where it missed estimates and it goes up $400/share. Crazy and unpredictable what it will do after Q.

catty

catty 3 years ago

some profit taking yesterday, but that's to be expected

catty

catty 3 years ago

funny, but this is my smallest position and I'm making the most profits,

catty

catty 3 years ago

Triple nickle: what a difference 2 months make. Just got in

Triple nickle

Triple nickle 3 years ago

mdb1

mdb1 3 years ago

Hit 1284s and nothing happened

Triple nickle

Triple nickle 3 years ago

Breaks 1286.00 and 1140.00 is next

mdb1

mdb1 3 years ago

i'm just giving you a hard time. my bad .. sorry.

janeyH

janeyH 3 years ago

um, did you NOT look at the broader markets?

mdb1

mdb1 3 years ago

hit $1312 today

mdb1

mdb1 3 years ago

mdb1

mdb1 3 years ago

$1380s hit today

mdb1

mdb1 3 years ago

Oh CMG hit $1300s today (I was off by 3 days)

mdb1

mdb1 3 years ago

US markets up over 3% today and CMG down? Huh?

mdb1

mdb1 3 years ago

Very surprised CMG did not go down $150ish on Friday. It behaved like GOOG which refused to go down. GOOG usually goes down $80++ when NASDAQ down 280.

mdb1

mdb1 3 years ago

Apparently you are right and I'm wrong.

janeyH

janeyH 3 years ago

well, just crossed 1500 pre market

mdb1

mdb1 3 years ago

back to $1300s this week?

Chipotle Mexican Grill

Vontobel Financial Produ...

Vontobel Financial Produ...

BNP Paribas Issuance

BNP Paribas Issuance

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions