Quote for CMG (CHIPOTLE MEXICAN GRILL INC.)

Data as of Oct 28, 2026

Last

28.73

Change

+0.75

Open

28.12

Previous

27.98

High

29.24

Low

28.07

Bid

-

Ask

-

Volume

27,455,579

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.576

Hist Vol

0.432

Opt Volume

153,002

Open Int

1,085,507

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Calendar Put Spreads

show all panels more…

Short	Long	Debit	Months
Nov 20 '26 30.00	Jan 15 '27 30.00	-0.53	2
Nov 20 '26 30.00	Mar 19 '27 30.00	-1.22	4
Nov 20 '26 30.00	Jun 17 '27 30.00	-1.89	7
Nov 20 '26 30.00	Sep 17 '27 30.00	-2.44	10
Nov 20 '26 30.00	Jan 21 '28 30.00	-2.94	14
Oct 16 '26 30.00	Jan 15 '27 30.00	-1.60	3
Oct 16 '26 30.00	Mar 19 '27 30.00	-2.29	5
Oct 16 '26 30.00	Jun 17 '27 30.00	-2.96	8
Mar 19 '27 30.00	Jun 17 '27 30.00	-0.67	3
Jun 17 '27 30.00	Sep 17 '27 30.00	-0.55	3
Jan 15 '27 30.00	Mar 19 '27 30.00	-0.69	2
Sep 17 '27 30.00	Jan 21 '28 30.00	-0.50	4
Oct 16 '26 30.00	Sep 17 '27 30.00	-3.51	11
Mar 19 '27 30.00	Sep 17 '27 30.00	-1.22	6
Jan 15 '27 30.00	Jun 17 '27 30.00	-1.36	5
Jun 17 '27 30.00	Jan 21 '28 30.00	-1.05	7
Oct 16 '26 30.00	Jan 21 '28 30.00	-4.01	15
Jan 15 '27 30.00	Sep 17 '27 30.00	-1.91	8
Mar 19 '27 30.00	Jan 21 '28 30.00	-1.72	10
Jan 15 '27 30.00	Jan 21 '28 30.00	-2.41	12
Oct 16 '26 30.00	Nov 20 '26 30.00	-1.07	1
Nov 20 '26 30.00	Jan 19 '29 30.00	-3.94	26
Jan 21 '28 30.00	Jan 19 '29 30.00	-1.00	12
Sep 17 '27 30.00	Jan 19 '29 30.00	-1.50	16
Jun 17 '27 30.00	Jan 19 '29 30.00	-2.05	19
Oct 16 '26 30.00	Jan 19 '29 30.00	-5.01	27
Mar 19 '27 30.00	Jan 19 '29 30.00	-2.72	22
Jan 15 '27 30.00	Jan 19 '29 30.00	-3.41	24