Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:55PM EDT. Market open.
Calls
28 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,800.00 | 0.05 | 0.00 | - | 8 | 14 |
| - | - | - | - | - | 1,920.00 | 0.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,940.00 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,980.00 | 0.05 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 2,000.00 | 0.05 | 0.00 | - | 121 | 315 |
| - | - | - | - | - | 2,020.00 | 0.05 | 0.00 | - | 1 | 29 |
| - | - | - | - | - | 2,040.00 | 0.20 | 0.00 | - | - | 19 |
| - | - | - | - | - | 2,060.00 | 0.05 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 2,080.00 | 0.15 | 0.00 | - | - | 4 |
| - | - | - | - | - | 2,100.00 | 0.05 | 0.00 | - | 13 | 33 |
| - | - | - | - | - | 2,120.00 | 0.15 | 0.00 | - | 13 | 14 |
| 1,050.39 | 0.00 | - | 3 | 5 | 2,140.00 | 0.81 | 0.00 | - | - | 3 |
| 1,030.43 | 0.00 | - | 3 | 3 | 2,160.00 | 0.05 | -0.25 | -83.33% | 5 | 4 |
| - | - | - | - | - | 2,180.00 | 0.45 | 0.00 | - | 54 | 65 |
| - | - | - | - | - | 2,200.00 | 0.10 | 0.00 | - | 2 | 40 |
| - | - | - | - | - | 2,210.00 | 1.51 | 0.00 | - | 12 | 39 |
| - | - | - | - | - | 2,220.00 | 0.10 | +0.05 | +100.00% | 1 | 70 |
| - | - | - | - | - | 2,230.00 | 0.05 | -0.05 | -50.00% | 3 | 73 |
| 978.70 | 0.00 | - | 2 | 2 | 2,240.00 | - | - | - | - | - |
| - | - | - | - | - | 2,250.00 | 0.30 | 0.00 | - | 15 | 17 |
| - | - | - | - | - | 2,280.00 | 0.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,290.00 | 0.88 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,300.00 | 0.05 | -0.15 | -75.00% | 3 | 18 |
| - | - | - | - | - | 2,310.00 | 0.05 | -0.11 | -68.75% | 2 | 11 |
| - | - | - | - | - | 2,320.00 | 0.30 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 2,330.00 | 0.50 | +0.45 | +900.00% | 1 | 56 |
| - | - | - | - | - | 2,340.00 | 1.51 | 0.00 | - | 12 | 36 |
| - | - | - | - | - | 2,350.00 | 0.20 | 0.00 | - | 30 | 9 |
| 860.85 | 0.00 | - | 3 | 3 | 2,360.00 | - | - | - | - | - |
| 880.00 | 0.00 | - | - | 1 | 2,440.00 | - | - | - | - | - |
| - | - | - | - | - | 2,450.00 | 0.05 | -0.05 | -50.00% | 7 | 10 |
| - | - | - | - | - | 2,460.00 | 1.49 | 0.00 | - | 18 | 9 |
| - | - | - | - | - | 2,470.00 | 1.33 | 0.00 | - | 13 | 19 |
| - | - | - | - | - | 2,480.00 | 1.49 | 0.00 | - | 6 | 3 |
| - | - | - | - | - | 2,500.00 | 0.10 | -0.39 | -79.59% | 1 | 12 |
| - | - | - | - | - | 2,510.00 | 1.84 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,530.00 | 1.14 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,540.00 | 1.34 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,550.00 | 1.86 | 0.00 | - | 4 | 24 |
| - | - | - | - | - | 2,560.00 | 0.07 | -1.67 | -95.98% | 2 | 178 |
| - | - | - | - | - | 2,570.00 | 2.51 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,580.00 | 1.50 | 0.00 | - | 20 | 12 |
| - | - | - | - | - | 2,590.00 | 0.05 | -1.48 | -96.73% | 2 | 32 |
| - | - | - | - | - | 2,600.00 | 0.10 | -0.65 | -86.67% | 7 | 61 |
| - | - | - | - | - | 2,610.00 | 0.12 | +0.07 | +140.00% | 2 | 172 |
| - | - | - | - | - | 2,620.00 | 0.75 | 0.00 | - | - | 3 |
| - | - | - | - | - | 2,630.00 | 2.00 | 0.00 | - | 1 | 31 |
| 619.70 | 0.00 | - | 1 | 3 | 2,640.00 | 1.01 | 0.00 | - | 12 | 65 |
| - | - | - | - | - | 2,650.00 | 2.28 | 0.00 | - | 20 | 67 |
| - | - | - | - | - | 2,660.00 | 1.60 | 0.00 | - | 1 | 143 |
| - | - | - | - | - | 2,670.00 | 0.24 | 0.00 | - | 1 | 20 |
| 532.00 | 0.00 | - | 22 | 22 | 2,680.00 | 0.31 | 0.00 | - | 10 | 15 |
| - | - | - | - | - | 2,690.00 | 2.51 | 0.00 | - | 1 | 9 |
| 479.30 | 0.00 | - | 1 | 2 | 2,700.00 | 0.11 | +0.01 | +10.00% | 55 | 56 |
| - | - | - | - | - | 2,710.00 | 0.65 | +0.30 | +85.71% | 1 | 41 |
| - | - | - | - | - | 2,720.00 | 0.10 | -0.08 | -44.44% | 4 | 148 |
| - | - | - | - | - | 2,730.00 | 0.21 | 0.00 | - | 1 | 167 |
| 441.40 | 0.00 | - | - | 2 | 2,740.00 | 2.05 | 0.00 | - | 2 | 36 |
| - | - | - | - | - | 2,750.00 | 0.09 | -0.24 | -72.73% | 7 | 19 |
| - | - | - | - | - | 2,760.00 | 0.27 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 2,770.00 | 1.40 | 0.00 | - | 4 | 11 |
| - | - | - | - | - | 2,780.00 | 0.27 | -1.93 | -87.73% | 1 | 161 |
| - | - | - | - | - | 2,790.00 | 1.35 | 0.00 | - | - | 1 |
| 415.00 | 0.00 | - | 1 | 16 | 2,800.00 | 0.15 | -0.46 | -75.41% | 23 | 93 |
| - | - | - | - | - | 2,810.00 | 0.21 | -2.43 | -92.05% | 9 | 13 |
| - | - | - | - | - | 2,820.00 | 2.91 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 2,830.00 | 0.35 | -0.95 | -73.08% | 1 | 7 |
| 377.85 | 0.00 | - | 1 | 1 | 2,840.00 | 0.46 | -0.34 | -42.50% | 1 | 5 |
| 397.97 | 0.00 | - | 1 | 0 | 2,850.00 | 0.25 | -0.10 | -28.57% | 132 | 173 |
| - | - | - | - | - | 2,860.00 | 0.51 | -0.04 | -7.27% | 13 | 40 |
| - | - | - | - | - | 2,870.00 | 0.39 | -0.73 | -65.18% | 2 | 9 |
| - | - | - | - | - | 2,880.00 | 0.51 | -0.26 | -33.77% | 3 | 15 |
| - | - | - | - | - | 2,890.00 | 0.50 | -0.80 | -61.54% | 13 | 23 |
| - | - | - | - | - | 2,900.00 | 0.43 | -0.52 | -54.74% | 74 | 115 |
| - | - | - | - | - | 2,910.00 | 0.56 | -0.82 | -59.42% | 7 | 14 |
| - | - | - | - | - | 2,920.00 | 0.59 | -2.15 | -78.47% | 2 | 65 |
| - | - | - | - | - | 2,930.00 | 0.78 | -1.72 | -68.80% | 9 | 70 |
| - | - | - | - | - | 2,940.00 | 0.80 | -1.15 | -58.97% | 8 | 219 |
| 330.18 | 0.00 | - | 1 | 1 | 2,950.00 | 1.26 | -1.37 | -52.09% | 57 | 181 |
| - | - | - | - | - | 2,960.00 | 1.02 | -1.18 | -53.64% | 2 | 42 |
| - | - | - | - | - | 2,970.00 | 0.75 | -2.25 | -75.00% | 29 | 52 |
| - | - | - | - | - | 2,980.00 | 1.05 | -2.45 | -70.00% | 7 | 165 |
| 128.00 | 0.00 | - | 1 | 1 | 2,990.00 | 0.85 | -2.90 | -77.33% | 17 | 71 |
| 268.00 | +58.00 | +27.62% | 6 | 16 | 3,000.00 | 1.09 | -3.11 | -74.05% | 77 | 288 |
| - | - | - | - | - | 3,010.00 | 1.14 | -4.42 | -79.50% | 50 | 45 |
| - | - | - | - | - | 3,020.00 | 1.52 | -4.18 | -73.33% | 18 | 36 |
| - | - | - | - | - | 3,030.00 | 1.50 | -6.02 | -80.05% | 5 | 38 |
| - | - | - | - | - | 3,035.00 | 3.80 | -3.80 | -50.00% | 1 | 29 |
| 210.33 | +6.01 | +2.94% | 3 | 4 | 3,040.00 | 1.84 | -6.06 | -76.71% | 29 | 39 |
| - | - | - | - | - | 3,045.00 | 8.00 | 0.00 | - | 19 | 20 |
| 185.80 | 0.00 | - | 1 | 7 | 3,050.00 | 2.09 | -6.91 | -76.78% | 83 | 150 |
| 94.91 | 0.00 | - | 4 | 2 | 3,055.00 | 2.75 | -7.07 | -72.00% | 4 | 21 |
| 89.49 | 0.00 | - | 1 | 2 | 3,060.00 | 2.30 | -8.70 | -79.09% | 6 | 34 |
| 91.40 | 0.00 | - | 1 | 1 | 3,065.00 | 2.70 | -8.30 | -75.45% | 3 | 16 |
| 159.75 | 0.00 | - | 1 | 2 | 3,070.00 | 3.43 | -9.56 | -73.60% | 17 | 36 |
| 249.49 | 0.00 | - | 1 | 6 | 3,075.00 | 4.20 | -8.80 | -67.69% | 22 | 44 |
| 173.00 | +22.80 | +15.18% | 1 | 15 | 3,080.00 | 3.15 | -10.12 | -76.26% | 25 | 60 |
| 130.68 | 0.00 | - | 4 | 5 | 3,085.00 | 3.17 | -10.99 | -77.61% | 64 | 72 |
| 126.68 | 0.00 | - | 2 | 5 | 3,090.00 | 5.20 | -11.17 | -68.23% | 15 | 49 |
| 129.20 | 0.00 | - | 1 | 3 | 3,095.00 | 4.30 | -10.70 | -71.33% | 4 | 26 |
| 158.90 | +45.91 | +40.63% | 1 | 31 | 3,100.00 | 3.95 | -16.35 | -80.54% | 126 | 145 |
| 172.70 | 0.00 | - | 6 | 9 | 3,105.00 | 5.03 | -21.32 | -80.91% | 7 | 25 |
| 146.75 | 0.00 | - | 3 | 13 | 3,110.00 | 5.03 | -19.17 | -79.21% | 37 | 40 |
| 178.00 | +63.00 | +54.78% | 9 | 9 | 3,115.00 | 4.50 | -16.30 | -78.37% | 6 | 28 |
| 98.54 | 0.00 | - | 1 | 5 | 3,120.00 | 5.80 | -18.90 | -76.52% | 43 | 47 |
| 88.00 | 0.00 | - | 2 | 10 | 3,125.00 | 6.10 | -19.75 | -76.40% | 29 | 39 |
| 165.00 | +57.00 | +52.78% | 2 | 4 | 3,130.00 | 7.38 | -18.34 | -71.31% | 20 | 35 |
| 260.00 | 0.00 | - | 1 | 3 | 3,135.00 | 7.20 | -17.44 | -70.78% | 27 | 30 |
| 120.80 | +22.48 | +22.86% | 1 | 9 | 3,140.00 | 7.45 | -18.66 | -71.47% | 17 | 20 |
| 94.67 | 0.00 | - | 1 | 3 | 3,145.00 | 20.95 | -10.80 | -34.02% | 1 | 9 |
| 140.00 | +56.00 | +66.67% | 5 | 23 | 3,150.00 | 8.43 | -24.62 | -74.49% | 91 | 77 |
| 82.00 | 0.00 | - | 5 | 8 | 3,155.00 | 10.00 | -25.15 | -71.55% | 11 | 39 |
| 133.00 | -117.00 | -46.80% | 5 | 4 | 3,160.00 | 10.10 | -26.21 | -72.18% | 42 | 58 |
| 71.90 | 0.00 | - | 1 | 7 | 3,165.00 | 11.00 | -28.60 | -72.22% | 38 | 54 |
| 123.60 | +36.61 | +42.09% | 8 | 8 | 3,170.00 | 13.00 | -28.30 | -68.52% | 87 | 67 |
| 97.97 | +22.87 | +30.45% | 2 | 28 | 3,175.00 | 12.50 | -29.80 | -70.45% | 17 | 60 |
| 94.67 | +29.67 | +45.65% | 4 | 12 | 3,180.00 | 15.18 | -29.62 | -66.12% | 43 | 69 |
| 85.00 | +23.20 | +37.54% | 1 | 8 | 3,185.00 | 14.90 | -26.60 | -64.10% | 61 | 62 |
| 106.00 | +33.80 | +46.81% | 6 | 13 | 3,190.00 | 16.50 | -34.20 | -67.46% | 49 | 49 |
| 83.50 | +27.00 | +47.79% | 11 | 21 | 3,195.00 | 20.54 | -32.66 | -61.39% | 37 | 156 |
| 105.55 | +53.65 | +103.37% | 53 | 129 | 3,200.00 | 18.00 | -38.77 | -68.29% | 84 | 131 |
| 104.02 | +50.22 | +93.35% | 18 | 98 | 3,205.00 | 20.25 | -34.85 | -63.25% | 23 | 21 |
| 97.74 | +45.74 | +87.96% | 17 | 20 | 3,210.00 | 22.90 | -35.40 | -60.72% | 30 | 27 |
| 93.96 | +45.46 | +93.73% | 44 | 43 | 3,215.00 | 26.10 | -38.40 | -59.53% | 12 | 44 |
| 83.40 | +37.40 | +81.30% | 8 | 113 | 3,220.00 | 25.07 | -33.93 | -57.51% | 21 | 45 |
| 86.50 | +28.91 | +50.20% | 13 | 98 | 3,225.00 | 27.55 | -43.25 | -61.09% | 5 | 15 |
| 80.20 | +40.35 | +101.25% | 38 | 50 | 3,230.00 | 27.00 | -47.12 | -63.57% | 17 | 50 |
| 83.00 | +36.04 | +76.75% | 25 | 41 | 3,235.00 | 44.00 | -43.40 | -49.66% | 9 | 19 |
| 80.85 | +42.82 | +112.60% | 55 | 68 | 3,240.00 | 32.00 | -47.32 | -59.66% | 14 | 13 |
| 71.17 | +35.90 | +101.79% | 29 | 32 | 3,245.00 | 46.15 | -40.49 | -46.73% | 14 | 26 |
| 76.80 | +43.75 | +132.38% | 126 | 121 | 3,250.00 | 35.75 | -61.30 | -63.16% | 33 | 105 |
| 65.08 | +32.08 | +97.21% | 30 | 27 | 3,255.00 | 37.00 | -58.00 | -61.05% | 14 | 30 |
| 64.10 | +31.10 | +94.24% | 88 | 81 | 3,260.00 | 43.70 | -49.18 | -52.95% | 17 | 24 |
| 64.55 | +35.44 | +121.75% | 20 | 82 | 3,265.00 | 45.70 | -51.20 | -52.84% | 12 | 31 |
| 56.60 | +28.20 | +99.30% | 38 | 139 | 3,280.00 | 50.00 | -59.23 | -54.23% | 22 | 21 |
| 47.50 | +26.30 | +124.06% | 211 | 356 | 3,300.00 | 61.00 | -57.00 | -48.31% | 17 | 44 |
| 37.12 | +19.08 | +105.76% | 78 | 81 | 3,320.00 | 118.80 | -7.27 | -5.77% | 3 | 35 |
| 35.00 | +17.30 | +97.74% | 28 | 35 | 3,330.00 | - | - | - | - | - |
| 36.00 | +18.80 | +109.30% | 26 | 24 | 3,340.00 | 108.25 | -42.25 | -28.07% | 2 | 33 |
| 29.21 | +16.21 | +124.69% | 131 | 135 | 3,350.00 | 125.47 | -33.95 | -21.30% | 2 | 138 |
| 26.50 | +10.30 | +63.58% | 37 | 59 | 3,360.00 | 135.00 | -45.07 | -25.03% | 2 | 17 |
| 22.20 | +11.05 | +99.10% | 91 | 93 | 3,380.00 | 116.10 | -63.55 | -35.37% | 3 | 35 |
| 18.03 | +8.73 | +93.87% | 188 | 275 | 3,400.00 | 133.42 | -104.46 | -43.91% | 5 | 42 |
| 16.90 | +7.69 | +83.50% | 107 | 102 | 3,420.00 | 220.98 | 0.00 | - | 3 | 13 |
| 13.30 | +3.15 | +31.03% | 31 | 62 | 3,440.00 | 167.10 | -79.45 | -32.22% | 1 | 46 |
| 11.65 | +4.65 | +66.43% | 55 | 89 | 3,450.00 | 256.15 | 0.00 | - | 4 | 156 |
| 11.12 | +2.92 | +35.61% | 18 | 47 | 3,460.00 | 251.60 | 0.00 | - | - | 6 |
| 9.17 | +2.27 | +32.90% | 30 | 40 | 3,480.00 | 270.90 | 0.00 | - | 1 | 6 |
| 8.34 | +3.04 | +57.36% | 140 | 411 | 3,500.00 | 291.40 | 0.00 | - | 1 | 1 |
| 7.13 | +2.16 | +43.46% | 12 | 144 | 3,520.00 | - | - | - | - | - |
| 6.17 | +1.50 | +32.12% | 34 | 54 | 3,540.00 | - | - | - | - | - |
| 5.50 | +0.20 | +3.77% | 78 | 110 | 3,550.00 | 167.41 | 0.00 | - | - | 1 |
| 4.04 | -0.86 | -17.55% | 5 | 14 | 3,560.00 | - | - | - | - | - |
| 4.90 | +0.20 | +4.26% | 13 | 146 | 3,580.00 | - | - | - | - | - |
| 4.00 | -0.30 | -6.98% | 48 | 299 | 3,600.00 | - | - | - | - | - |
| 4.10 | +1.45 | +54.72% | 2 | 18 | 3,620.00 | - | - | - | - | - |
| 2.75 | -1.75 | -38.89% | 10 | 50 | 3,640.00 | - | - | - | - | - |
| 3.50 | +1.00 | +40.00% | 10 | 54 | 3,650.00 | - | - | - | - | - |
| 3.03 | +0.76 | +33.48% | 3 | 6 | 3,660.00 | - | - | - | - | - |
| 3.50 | +1.50 | +75.00% | 3 | 50 | 3,680.00 | - | - | - | - | - |
| 2.50 | +0.37 | +17.37% | 67 | 190 | 3,700.00 | 458.00 | 0.00 | - | 1 | 0 |
| 2.50 | -0.52 | -17.22% | 3 | 19 | 3,720.00 | - | - | - | - | - |
| 2.35 | +2.30 | +323.94% | 3 | 3 | 3,740.00 | - | - | - | - | - |
| 0.95 | -1.11 | -53.88% | 38 | 52 | 3,750.00 | - | - | - | - | - |
| 0.30 | -1.86 | -86.11% | 1 | 8 | 3,760.00 | - | - | - | - | - |
| 1.35 | -1.75 | -56.45% | 45 | 123 | 3,780.00 | - | - | - | - | - |
| 1.75 | +0.63 | +56.25% | 32 | 84 | 3,800.00 | - | - | - | - | - |
| 1.20 | +0.15 | +14.29% | 11 | 25 | 3,820.00 | - | - | - | - | - |
| 1.07 | -1.93 | -64.33% | 14 | 23 | 3,840.00 | - | - | - | - | - |
| 0.98 | -1.74 | -63.97% | 2 | 25 | 3,860.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 1 | 14 | 3,880.00 | - | - | - | - | - |
| 0.86 | +0.76 | +760.00% | 12 | 25 | 3,900.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 2 | 21 | 3,920.00 | - | - | - | - | - |
| 1.50 | -3.10 | -67.39% | 2 | 48 | 3,940.00 | - | - | - | - | - |
| 0.57 | -0.13 | -18.57% | 2 | 16 | 3,960.00 | - | - | - | - | - |
| 0.60 | -1.90 | -76.00% | 1 | 1 | 3,980.00 | - | - | - | - | - |
| 0.55 | +0.05 | +10.00% | 118 | 205 | 4,000.00 | 716.60 | 0.00 | - | - | 0 |
| 3.70 | 0.00 | - | 1 | 3 | 4,020.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | - | 10 | 4,040.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 1 | 4 | 4,050.00 | - | - | - | - | - |
| 0.05 | -2.54 | -98.07% | 2 | 0 | 4,060.00 | 634.00 | 0.00 | - | - | 0 |
| 6.74 | 0.00 | - | - | 1 | 4,080.00 | - | - | - | - | - |
| 0.30 | +0.05 | +20.00% | 81 | 149 | 4,100.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 2 | 4 | 4,120.00 | - | - | - | - | - |
| 1.26 | +0.81 | +180.00% | 1 | 11 | 4,140.00 | - | - | - | - | - |
| 0.05 | -0.25 | -83.33% | 20 | 22 | 4,150.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 7 | 7 | 4,160.00 | - | - | - | - | - |
| 0.75 | -4.72 | -86.29% | 3 | 3 | 4,180.00 | - | - | - | - | - |
| 0.25 | +0.10 | +66.67% | 8 | 134 | 4,200.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | - | 1 | 4,220.00 | 792.00 | 0.00 | - | - | 0 |
| 4.80 | 0.00 | - | 1 | 2 | 4,240.00 | 1,040.00 | 0.00 | - | - | 0 |
| 0.24 | -0.16 | -40.00% | 41 | 106 | 4,250.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | - | 2 | 4,260.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | - | 1 | 4,280.00 | - | - | - | - | - |
| 0.10 | -0.90 | -90.00% | 12 | 13 | 4,300.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | - | 1 | 4,350.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 2 | 3 | 4,360.00 | 1,117.90 | 0.00 | - | 1 | 0 |
| 0.50 | 0.00 | - | 1 | 1 | 4,380.00 | - | - | - | - | - |
| 0.20 | -0.90 | -81.82% | 28 | 52 | 4,400.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 128 | 228 | 4,450.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 213 | 438 | 4,500.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.