Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Calls
31 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,800.00 | 0.10 | -0.71 | -87.65% | 1 | 2 |
| - | - | - | - | - | 1,900.00 | 1.22 | 0.00 | - | 3 | 101 |
| - | - | - | - | - | 1,940.00 | 1.48 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,960.00 | 1.49 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,000.00 | 0.10 | +0.02 | +25.00% | 1 | 16 |
| - | - | - | - | - | 2,060.00 | 2.37 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,100.00 | 0.20 | 0.00 | - | 3 | 7 |
| 1,087.65 | 0.00 | - | - | 1 | 2,120.00 | - | - | - | - | - |
| - | - | - | - | - | 2,140.00 | 0.50 | 0.00 | - | 1 | 1 |
| 904.69 | 0.00 | - | - | 3 | 2,200.00 | - | - | - | - | - |
| - | - | - | - | - | 2,250.00 | 2.00 | 0.00 | - | - | 1 |
| 844.76 | 0.00 | - | - | 3 | 2,260.00 | - | - | - | - | - |
| 824.90 | 0.00 | - | - | 1 | 2,280.00 | - | - | - | - | - |
| 852.00 | 0.00 | - | - | 1 | 2,300.00 | - | - | - | - | - |
| 785.70 | 0.00 | - | - | 1 | 2,320.00 | - | - | - | - | - |
| - | - | - | - | - | 2,340.00 | 0.55 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,350.00 | 4.00 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 2,360.00 | 6.12 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,370.00 | 6.38 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,380.00 | 3.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,400.00 | 0.44 | 0.00 | - | 4 | 21 |
| - | - | - | - | - | 2,430.00 | 1.92 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,440.00 | 7.70 | 0.00 | - | - | 1 |
| 761.20 | 0.00 | - | 2 | 2 | 2,450.00 | 0.75 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,480.00 | 0.50 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 2,500.00 | 0.27 | +0.01 | +3.85% | 6 | 25 |
| - | - | - | - | - | 2,530.00 | 2.72 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,540.00 | 15.47 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 2,550.00 | 1.18 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,560.00 | 0.50 | 0.00 | - | 1 | 2 |
| 598.80 | 0.00 | - | 1 | 6 | 2,570.00 | - | - | - | - | - |
| - | - | - | - | - | 2,580.00 | 0.40 | 0.00 | - | 6 | 4 |
| 581.02 | +237.95 | +69.36% | 2 | 3 | 2,590.00 | 0.62 | +0.17 | +37.78% | 67 | 122 |
| 571.07 | +237.02 | +70.95% | 2 | 2 | 2,600.00 | 0.40 | -0.34 | -45.95% | 58 | 92 |
| - | - | - | - | - | 2,610.00 | 0.57 | +0.14 | +32.56% | 4 | 16 |
| - | - | - | - | - | 2,620.00 | 0.50 | -0.27 | -35.06% | 2 | 6 |
| 342.00 | 0.00 | - | - | 1 | 2,630.00 | 0.42 | 0.00 | - | 8 | 8 |
| - | - | - | - | - | 2,640.00 | 1.00 | 0.00 | - | 10 | 32 |
| - | - | - | - | - | 2,650.00 | 1.52 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 2,660.00 | 1.53 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 2,670.00 | 10.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,690.00 | 1.75 | 0.00 | - | 1 | 1 |
| 288.00 | 0.00 | - | - | 1 | 2,700.00 | 2.26 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 2,710.00 | 1.53 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 2,720.00 | 1.47 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,730.00 | 35.85 | 0.00 | - | - | 0 |
| 268.00 | 0.00 | - | - | 1 | 2,740.00 | 0.66 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 2,750.00 | 7.80 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,760.00 | 4.65 | 0.00 | - | 8 | 18 |
| - | - | - | - | - | 2,770.00 | 1.93 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 2,780.00 | 2.50 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 2,790.00 | 1.20 | 0.00 | - | 2 | 10 |
| 393.55 | 0.00 | - | 1 | 2 | 2,800.00 | 0.75 | -0.63 | -45.65% | 9 | 33 |
| - | - | - | - | - | 2,810.00 | 4.55 | 0.00 | - | 11 | 10 |
| 231.00 | 0.00 | - | - | 1 | 2,820.00 | 5.70 | 0.00 | - | 1 | 1 |
| 305.89 | 0.00 | - | 2 | 0 | 2,825.00 | 66.69 | 0.00 | - | - | 1 |
| 301.39 | 0.00 | - | 2 | 0 | 2,830.00 | 6.55 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,840.00 | 2.86 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 2,845.00 | 5.55 | 0.00 | - | - | 1 |
| 386.87 | 0.00 | - | - | 40 | 2,850.00 | 1.93 | 0.00 | - | 1 | 4 |
| 335.15 | 0.00 | - | 1 | 1 | 2,860.00 | 1.60 | 0.00 | - | 31 | 26 |
| - | - | - | - | - | 2,865.00 | 110.30 | 0.00 | - | - | 4 |
| - | - | - | - | - | 2,870.00 | 4.90 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 2,880.00 | 39.38 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,885.00 | 1.10 | 0.00 | - | 10 | 15 |
| 162.00 | 0.00 | - | - | 1 | 2,890.00 | 2.06 | 0.00 | - | 3 | 1 |
| - | - | - | - | - | 2,895.00 | 2.10 | 0.00 | - | 1 | 1 |
| 127.63 | 0.00 | - | 9 | 9 | 2,900.00 | 1.05 | -0.10 | -8.70% | 12 | 14 |
| 130.88 | 0.00 | - | 1 | 10 | 2,905.00 | 1.51 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,910.00 | 126.10 | 0.00 | - | - | 1 |
| 197.60 | 0.00 | - | 1 | 1 | 2,915.00 | - | - | - | - | - |
| - | - | - | - | - | 2,920.00 | 1.60 | 0.00 | - | 1 | 1 |
| 123.75 | 0.00 | - | - | 1 | 2,925.00 | 53.45 | 0.00 | - | - | 4 |
| 162.00 | 0.00 | - | - | 0 | 2,930.00 | 111.60 | 0.00 | - | - | 2 |
| 235.27 | 0.00 | - | 2 | 4 | 2,940.00 | 113.15 | 0.00 | - | - | 4 |
| 123.31 | 0.00 | - | - | 2 | 2,945.00 | 5.62 | 0.00 | - | 1 | 5 |
| 223.00 | 0.00 | - | 1 | 0 | 2,950.00 | 5.69 | 0.00 | - | 5 | 6 |
| 189.00 | 0.00 | - | - | 1 | 2,955.00 | 1.90 | -4.02 | -67.91% | 2 | 5 |
| 178.01 | 0.00 | - | 1 | 1 | 2,960.00 | 2.15 | 0.00 | - | 10 | 50 |
| - | - | - | - | - | 2,970.00 | 4.10 | 0.00 | - | 1 | 1 |
| 200.00 | 0.00 | - | 1 | 2 | 2,975.00 | 18.09 | 0.00 | - | - | 1 |
| 150.90 | 0.00 | - | - | 5 | 2,980.00 | 3.14 | +0.27 | +9.41% | 2 | 22 |
| - | - | - | - | - | 2,985.00 | 41.90 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,990.00 | 2.86 | -0.54 | -15.88% | 4 | 6 |
| 144.95 | 0.00 | - | 1 | 1 | 2,995.00 | 3.58 | 0.00 | - | 1 | 4 |
| 171.20 | -24.80 | -12.65% | 1 | 53 | 3,000.00 | 3.00 | -1.00 | -25.00% | 21 | 27 |
| - | - | - | - | - | 3,005.00 | 3.06 | -7.94 | -72.18% | 3 | 2 |
| 223.26 | 0.00 | - | 1 | 1 | 3,015.00 | 8.42 | 0.00 | - | 10 | 10 |
| 218.46 | 0.00 | - | 1 | 1 | 3,020.00 | 4.60 | -0.85 | -15.60% | 2 | 50 |
| - | - | - | - | - | 3,025.00 | 5.50 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 3,030.00 | 5.90 | 0.00 | - | 25 | 18 |
| 184.82 | 0.00 | - | 5 | 6 | 3,040.00 | 4.50 | -6.35 | -58.53% | 1 | 3 |
| - | - | - | - | - | 3,045.00 | 8.20 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 3,050.00 | 5.00 | -2.70 | -35.06% | 5 | 13 |
| - | - | - | - | - | 3,055.00 | 8.09 | 0.00 | - | 1 | 2 |
| 123.00 | 0.00 | - | 2 | 2 | 3,060.00 | 26.40 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 3,065.00 | 8.00 | 0.00 | - | 3 | 10 |
| - | - | - | - | - | 3,070.00 | 9.10 | 0.00 | - | 1 | 7 |
| 125.50 | 0.00 | - | 2 | 2 | 3,075.00 | 10.47 | -2.43 | -18.84% | 1 | 19 |
| 136.29 | 0.00 | - | 1 | 2 | 3,080.00 | 12.85 | 0.00 | - | 1 | 3 |
| 132.74 | 0.00 | - | - | 1 | 3,085.00 | 5.58 | -6.88 | -55.22% | 5 | 11 |
| - | - | - | - | - | 3,090.00 | 6.02 | -6.38 | -51.45% | 4 | 3 |
| - | - | - | - | - | 3,095.00 | 14.90 | 0.00 | - | 2 | 10 |
| 124.97 | 0.00 | - | 2 | 6 | 3,100.00 | 14.40 | -4.30 | -22.99% | 1 | 39 |
| 120.36 | 0.00 | - | 5 | 5 | 3,105.00 | 17.80 | -1.39 | -7.24% | 1 | 5 |
| 119.70 | 0.00 | - | 1 | 2 | 3,110.00 | 17.60 | +6.54 | +59.13% | 2 | 3 |
| 112.62 | 0.00 | - | 5 | 5 | 3,115.00 | 12.30 | -8.31 | -40.32% | 2 | 24 |
| 65.00 | 0.00 | - | 1 | 5 | 3,120.00 | 11.00 | -12.31 | -52.81% | 2 | 30 |
| 104.32 | 0.00 | - | - | 3 | 3,125.00 | 24.00 | +5.55 | +30.08% | 1 | 4 |
| 89.50 | 0.00 | - | 1 | 1 | 3,130.00 | 28.97 | 0.00 | - | 5 | 8 |
| 97.03 | 0.00 | - | 2 | 3 | 3,135.00 | 21.15 | 0.00 | - | 1 | 2 |
| 88.29 | -3.04 | -3.33% | 3 | 3 | 3,140.00 | 22.70 | 0.00 | - | 1 | 3 |
| 98.88 | 0.00 | - | - | 1 | 3,145.00 | 34.50 | 0.00 | - | - | 2 |
| 85.50 | -1.45 | -1.67% | 5 | 1 | 3,150.00 | 23.00 | -14.45 | -38.58% | 9 | 11 |
| - | - | - | - | - | 3,155.00 | 33.73 | -6.12 | -15.36% | 1 | 14 |
| 73.66 | -10.44 | -12.41% | 1 | 4 | 3,160.00 | 29.62 | +2.29 | +8.38% | 23 | 10 |
| 44.28 | +0.46 | +1.05% | 1 | 2 | 3,165.00 | 42.49 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 3,170.00 | 27.30 | -3.28 | -10.73% | 3 | 10 |
| - | - | - | - | - | 3,175.00 | 41.15 | 0.00 | - | 2 | 5 |
| 56.50 | +24.90 | +78.80% | 8 | 4 | 3,180.00 | 36.20 | 0.00 | - | 4 | 6 |
| 45.15 | -6.85 | -13.17% | 2 | 20 | 3,190.00 | 52.45 | +10.45 | +24.88% | 3 | 6 |
| 52.09 | 0.00 | - | 1 | 17 | 3,195.00 | 47.00 | 0.00 | - | - | 1 |
| 50.42 | +24.32 | +93.18% | 6 | 15 | 3,200.00 | 59.80 | +1.86 | +3.21% | 2 | 4 |
| 46.50 | +14.10 | +43.52% | 7 | 5 | 3,205.00 | - | - | - | - | - |
| 26.52 | -27.81 | -51.19% | 6 | 6 | 3,210.00 | - | - | - | - | - |
| - | - | - | - | - | 3,215.00 | 50.75 | 0.00 | - | 2 | 2 |
| 43.00 | +22.20 | +106.73% | 3 | 4 | 3,220.00 | 46.10 | -4.75 | -9.34% | 1 | 2 |
| 37.71 | 0.00 | - | 2 | 2 | 3,225.00 | 48.90 | 0.00 | - | 1 | 2 |
| 36.48 | -27.32 | -42.82% | 3 | 1 | 3,230.00 | 45.41 | 0.00 | - | - | 1 |
| 47.25 | 0.00 | - | 1 | 1 | 3,235.00 | 46.77 | 0.00 | - | - | 1 |
| 17.00 | -15.85 | -48.25% | 1 | 22 | 3,240.00 | 64.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 3,245.00 | 51.77 | 0.00 | - | - | 1 |
| 24.00 | +10.70 | +80.45% | 9 | 13 | 3,250.00 | 60.00 | 0.00 | - | - | 2 |
| 20.10 | 0.00 | - | 1 | 20 | 3,255.00 | - | - | - | - | - |
| 14.60 | +2.90 | +24.79% | 2 | 11 | 3,260.00 | - | - | - | - | - |
| 8.46 | 0.00 | - | 1 | 5 | 3,280.00 | - | - | - | - | - |
| 14.41 | +7.66 | +113.48% | 8 | 28 | 3,300.00 | 150.00 | 0.00 | - | 1 | 1 |
| 5.07 | 0.00 | - | 2 | 8 | 3,320.00 | 138.00 | 0.00 | - | 1 | 1 |
| 6.55 | +2.63 | +67.09% | 1 | 2 | 3,340.00 | - | - | - | - | - |
| 4.70 | +1.33 | +39.47% | 2 | 13 | 3,350.00 | - | - | - | - | - |
| 20.60 | 0.00 | - | - | 1 | 3,360.00 | - | - | - | - | - |
| 3.83 | +1.78 | +86.83% | 3 | 23 | 3,400.00 | - | - | - | - | - |
| 5.21 | 0.00 | - | 1 | 3 | 3,420.00 | - | - | - | - | - |
| 1.21 | -7.69 | -86.40% | 1 | 10 | 3,440.00 | - | - | - | - | - |
| 1.98 | 0.00 | - | 5 | 16 | 3,450.00 | - | - | - | - | - |
| 1.45 | 0.00 | - | 3 | 5 | 3,480.00 | - | - | - | - | - |
| 1.80 | -0.68 | -27.42% | 8 | 12 | 3,500.00 | - | - | - | - | - |
| 0.92 | -0.58 | -38.67% | 62 | 1 | 3,520.00 | - | - | - | - | - |
| 1.31 | +0.06 | +4.80% | 2 | 46 | 3,540.00 | - | - | - | - | - |
| 1.10 | +0.30 | +37.50% | 64 | 4 | 3,600.00 | - | - | - | - | - |
| 7.10 | 0.00 | - | - | 1 | 3,620.00 | - | - | - | - | - |
| 3.09 | 0.00 | - | - | 10 | 3,640.00 | - | - | - | - | - |
| 0.50 | -2.45 | -83.05% | 14 | 10 | 3,650.00 | 648.00 | 0.00 | - | - | 0 |
| 7.43 | 0.00 | - | 5 | 5 | 3,680.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 1 | 1 | 3,720.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 3 | 9 | 3,740.00 | - | - | - | - | - |
| 0.20 | -0.30 | -60.00% | 7 | 1 | 3,800.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | - | 1 | 3,820.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.