Chipotle Mexican Grill CMG - Options Chain | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Chipotle Mexican Grill Inc (CMG)

54.44

-2.64

( -4.63% )

Updated: 07:03:55

Delayed by 15 minutes

CMG Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
40.00	14.35	14.60	18.00	14.475	0.00	0.00 %	0	79	-
45.00	9.45	9.60	10.79	9.525	-1.26	-10.46 %	10	29	02:39:28
46.00	8.35	8.65	13.10	8.50	0.00	0.00 %	0	1	-
47.00	7.35	7.65	10.00	7.50	0.00	0.00 %	0	5	-
48.00	6.35	6.60	7.10	6.475	-2.45	-25.65 %	2	11	06:09:31
49.00	5.35	5.60	9.90	5.475	0.00	0.00 %	0	41	-
50.00	4.45	4.60	5.05	4.525	-2.25	-30.82 %	14	99	06:10:37
51.00	3.35	3.70	6.25	3.525	0.00	0.00 %	0	5	-
52.00	2.54	2.74	2.86	2.64	-2.46	-46.24 %	6	68	06:46:41
53.00	1.67	1.75	1.83	1.71	-2.47	-57.44 %	13	24	06:48:59
54.00	0.94	1.02	0.97	0.98	-2.22	-69.59 %	137	184	07:02:52
55.00	0.44	0.50	0.46	0.47	-1.77	-79.37 %	611	841	07:01:37
56.00	0.17	0.22	0.20	0.195	-1.35	-87.10 %	1,338	712	07:00:39
57.00	0.08	0.10	0.10	0.09	-0.74	-88.10 %	1,190	2,112	06:52:47
58.00	0.05	0.07	0.05	0.06	-0.34	-87.18 %	1,196	3,952	07:00:11
59.00	0.04	0.05	0.05	0.045	-0.11	-68.75 %	506	3,094	06:22:47
60.00	0.03	0.04	0.04	0.035	-0.05	-55.56 %	565	11,130	06:53:45
61.00	0.02	0.03	0.03	0.025	-0.02	-40.00 %	110	1,180	06:31:47
62.00	0.01	0.03	0.02	0.02	-0.02	-50.00 %	126	2,002	06:23:57
63.00	0.01	0.02	0.02	0.015	-0.02	-50.00 %	102	1,286	06:26:27

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
40.00	0.01	0.01	0.02	0.01	0.01	100.00 %	1	456	06:18:48
45.00	0.01	0.01	0.01	0.01	0.00	0.00 %	9	529	06:58:34
46.00	0.06	0.01	0.06	0.035	0.00	0.00 %	0	3	-
47.00	0.01	0.01	0.03	0.01	0.02	200.00 %	3	769	05:04:45
48.00	0.01	0.03	0.01	0.02	0.00	0.00 %	0	226	-
49.00	0.01	0.02	0.02	0.015	0.01	100.00 %	2	2,539	04:43:23
50.00	0.02	0.03	0.02	0.025	0.00	0.00 %	531	10,293	06:41:45
51.00	0.04	0.06	0.04	0.05	0.01	33.33 %	20	801	06:57:27
52.00	0.08	0.11	0.10	0.095	0.06	150.00 %	220	880	07:03:00
53.00	0.19	0.23	0.21	0.21	0.15	250.00 %	298	1,331	07:00:04
54.00	0.45	0.50	0.48	0.475	0.39	433.33 %	860	664	07:03:45
55.00	0.93	1.02	0.98	0.975	0.83	553.33 %	1,721	8,408	07:03:00
56.00	1.65	1.77	1.84	1.71	1.56	557.14 %	1,142	1,883	07:02:30
57.00	2.55	2.65	2.61	2.60	1.95	295.45 %	244	1,817	06:58:34
58.00	3.50	3.65	3.58	3.575	2.32	184.13 %	178	3,145	06:57:32
59.00	4.50	4.65	4.55	4.575	2.62	135.75 %	51	941	07:03:12
60.00	5.45	5.65	5.00	5.55	2.05	69.49 %	230	1,565	06:10:37
61.00	6.45	6.65	3.70	6.55	0.00	0.00 %	0	26	-
62.00	7.45	7.70	5.80	7.575	0.00	0.00 %	0	245	-
63.00	8.40	8.70	5.95	8.55	0.00	0.00 %	0	7	-

Most Active
% Gainers
% Losers

Symbol	Price	Vol.
STAIScanTech AI Systems Inc	US$ 3.7797 (84.38%)	133.39M
EFOIEnergy Focus Inc	US$ 2.135 (65.50%)	46.42M
KWEKWESST Micro Systems Inc	US$ 0.74 (58.46%)	227.57M
SRMSRM Entertainment Inc	US$ 1.025 (46.43%)	67.2M
ADTXAditxt Inc	US$ 0.1025 (46.43%)	670.46M
INLFINLIF Limited	US$ 3.63 (-77.77%)	11.45M
BPTHBio Path Holdings Inc	US$ 0.209 (-66.99%)	5.56M
PTPIPetros Pharmaceuticals Inc	US$ 0.13099 (-55.29%)	25.45M
SEPNSepterna Inc	US$ 5.91 (-54.40%)	5.91M
RSLSReShape Lifesciences Inc	US$ 1.08 (-53.65%)	4.88M
ADTXAditxt Inc	US$ 0.10265 (46.64%)	672.48M
KWEKWESST Micro Systems Inc	US$ 0.74 (58.46%)	227.78M
INTCIntel Corporation	US$ 26.73 (13.26%)	173.87M
PRPHProPhase Labs Inc	US$ 0.4486 (38.03%)	170.75M
NVDANVIDIA Corporation	US$ 139.836 (0.71%)	134.86M

Monksdream

Monksdream 2 weeks ago

CMG 10Q due Tuesday after the close

Golden Cross

Golden Cross 6 months ago

Took some with ya...

TheFinalCD

TheFinalCD 6 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 7 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 8 months ago

Big rally tmrw!?!?!

mdb1

mdb1 8 months ago

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

FireMechanic

FireMechanic 8 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 10 months ago

CMG new 52 week high

Monksdream

Monksdream 10 months ago

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

EL Sueno

EL Sueno 11 months ago

ready to sell good luck

nowwhat2

nowwhat2 11 months ago

2 YEARS EARLIER

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

Feds' J Powell Delivers Message

Monksdream

Monksdream 11 months ago

Subject to shareholder approval at June meeting

Premium Stocks

Premium Stocks 11 months ago

Premium Stocks

Premium Stocks 11 months ago

50 to 1 reverse

Golden Cross

Golden Cross 12 months 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

Stock Trend Capital (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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