Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:00PM EDT. Market open.
Calls
12 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2,000.00 | 0.20 | -0.60 | -75.00% | 4 | 23 |
| - | - | - | - | - | 2,100.00 | 0.55 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,200.00 | 0.99 | 0.00 | - | 8 | 8 |
| - | - | - | - | - | 2,220.00 | 4.40 | 0.00 | - | - | 3 |
| - | - | - | - | - | 2,230.00 | 4.40 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,240.00 | 2.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,290.00 | 2.63 | +1.63 | +163.00% | 2 | 0 |
| - | - | - | - | - | 2,300.00 | 1.51 | -0.21 | -12.21% | 1 | 23 |
| - | - | - | - | - | 2,330.00 | 2.67 | +1.88 | +237.97% | 1 | 1 |
| - | - | - | - | - | 2,340.00 | 1.41 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 2,350.00 | 1.56 | -1.06 | -40.46% | 2 | 4 |
| - | - | - | - | - | 2,360.00 | 0.85 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 2,370.00 | 1.30 | 0.00 | - | 7 | 7 |
| - | - | - | - | - | 2,400.00 | 1.08 | 0.00 | - | - | 20 |
| - | - | - | - | - | 2,450.00 | 0.87 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,460.00 | 1.45 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,480.00 | 2.27 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,500.00 | 2.30 | 0.00 | - | 2 | 18 |
| - | - | - | - | - | 2,530.00 | 2.88 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,600.00 | 2.70 | 0.00 | - | 8 | 17 |
| - | - | - | - | - | 2,630.00 | 2.90 | 0.00 | - | 1 | 3 |
| 446.75 | 0.00 | - | 1 | 1 | 2,640.00 | - | - | - | - | - |
| - | - | - | - | - | 2,660.00 | 3.37 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,680.00 | 4.60 | 0.00 | - | - | 1 |
| 395.90 | 0.00 | - | 1 | 1 | 2,700.00 | 3.50 | 0.00 | - | 6 | 23 |
| - | - | - | - | - | 2,750.00 | 2.70 | -3.25 | -54.62% | 12 | 36 |
| - | - | - | - | - | 2,760.00 | 4.78 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,800.00 | 8.01 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 2,850.00 | 6.50 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 2,860.00 | 2.90 | -6.10 | -67.78% | 5 | 29 |
| - | - | - | - | - | 2,880.00 | 5.46 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 2,890.00 | 6.00 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 2,900.00 | 5.90 | -11.50 | -66.09% | 2 | 4 |
| - | - | - | - | - | 2,910.00 | 5.80 | -3.10 | -34.83% | 10 | 13 |
| - | - | - | - | - | 2,920.00 | 18.25 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 2,940.00 | 9.48 | -5.61 | -37.18% | 10 | 4 |
| 301.04 | 0.00 | - | - | 4 | 2,950.00 | 8.98 | -7.12 | -44.22% | 12 | 6 |
| - | - | - | - | - | 2,960.00 | 8.10 | -10.25 | -55.86% | 8 | 38 |
| - | - | - | - | - | 2,970.00 | 8.63 | -10.91 | -55.83% | 8 | 30 |
| - | - | - | - | - | 2,980.00 | 11.76 | 0.00 | - | 3 | 5 |
| 267.60 | 0.00 | - | - | 4 | 2,990.00 | - | - | - | - | - |
| 223.53 | 0.00 | - | 1 | 2 | 3,000.00 | 12.42 | -7.58 | -37.90% | 3 | 17 |
| - | - | - | - | - | 3,005.00 | 26.20 | 0.00 | - | 10 | 14 |
| 236.22 | +13.75 | +6.18% | 40 | 40 | 3,010.00 | 9.38 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 3,020.00 | 18.63 | 0.00 | - | 1 | 2 |
| 197.26 | 0.00 | - | 1 | 16 | 3,040.00 | - | - | - | - | - |
| 251.20 | 0.00 | - | 5 | 5 | 3,045.00 | 36.67 | 0.00 | - | 5 | 6 |
| 164.00 | 0.00 | - | 1 | 0 | 3,050.00 | 19.14 | -26.17 | -57.76% | 11 | 12 |
| - | - | - | - | - | 3,055.00 | 21.00 | -52.92 | -71.59% | 1 | 3 |
| - | - | - | - | - | 3,060.00 | 11.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 3,065.00 | 48.68 | 0.00 | - | 8 | 8 |
| - | - | - | - | - | 3,070.00 | 40.25 | 0.00 | - | 1 | 2 |
| 123.69 | 0.00 | - | 2 | 2 | 3,075.00 | 40.47 | 0.00 | - | - | 6 |
| 116.46 | 0.00 | - | 1 | 1 | 3,085.00 | 35.90 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 3,090.00 | 42.08 | 0.00 | - | 1 | 14 |
| 111.00 | 0.00 | - | 1 | 2 | 3,095.00 | 43.46 | 0.00 | - | 1 | 3 |
| 175.00 | -35.00 | -16.67% | 1 | 2 | 3,100.00 | 22.00 | -28.76 | -56.66% | 5 | 22 |
| 137.00 | 0.00 | - | 2 | 0 | 3,110.00 | 39.90 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,115.00 | 47.35 | 0.00 | - | 1 | 2 |
| 186.18 | 0.00 | - | 1 | 4 | 3,120.00 | 31.00 | -25.90 | -45.52% | 2 | 3 |
| 96.00 | 0.00 | - | - | 0 | 3,125.00 | 36.83 | -11.62 | -23.98% | 1 | 2 |
| 111.00 | 0.00 | - | 1 | 2 | 3,130.00 | 28.50 | -33.23 | -53.83% | 7 | 10 |
| - | - | - | - | - | 3,135.00 | 24.41 | 0.00 | - | 2 | 6 |
| 162.35 | 0.00 | - | 1 | 1 | 3,140.00 | 64.00 | 0.00 | - | 1 | 6 |
| 141.30 | 0.00 | - | 1 | 10 | 3,145.00 | 44.20 | 0.00 | - | 1 | 1 |
| 147.15 | +31.63 | +27.38% | 3 | 8 | 3,150.00 | 43.19 | -26.93 | -38.41% | 3 | 33 |
| 66.50 | 0.00 | - | - | 3 | 3,155.00 | 44.08 | -22.82 | -34.11% | 1 | 3 |
| 113.47 | 0.00 | - | 2 | 6 | 3,160.00 | 65.35 | 0.00 | - | 1 | 4 |
| 106.57 | 0.00 | - | 1 | 4 | 3,165.00 | 78.40 | 0.00 | - | 5 | 8 |
| - | - | - | - | - | 3,170.00 | 80.40 | 0.00 | - | 5 | 9 |
| 120.00 | 0.00 | - | 2 | 0 | 3,175.00 | - | - | - | - | - |
| 127.00 | +29.97 | +30.89% | 3 | 3 | 3,180.00 | 72.74 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 3,185.00 | 53.00 | -23.49 | -30.71% | 3 | 4 |
| 149.00 | +41.93 | +39.16% | 1 | 5 | 3,190.00 | 77.76 | 0.00 | - | 1 | 3 |
| 118.53 | +28.23 | +31.26% | 2 | 19 | 3,200.00 | 52.00 | -35.36 | -40.48% | 1 | 18 |
| 105.79 | +0.79 | +0.75% | 4 | 6 | 3,205.00 | - | - | - | - | - |
| 112.00 | +28.00 | +33.33% | 2 | 6 | 3,210.00 | 92.11 | 0.00 | - | 1 | 2 |
| 95.80 | 0.00 | - | 7 | 6 | 3,215.00 | - | - | - | - | - |
| 102.10 | 0.00 | - | 3 | 44 | 3,220.00 | 58.20 | -20.05 | -25.62% | 2 | 2 |
| 117.00 | +19.62 | +20.15% | 1 | 42 | 3,225.00 | 43.60 | 0.00 | - | 1 | 1 |
| 104.00 | +33.24 | +46.98% | 5 | 11 | 3,230.00 | - | - | - | - | - |
| - | - | - | - | - | 3,235.00 | 40.60 | 0.00 | - | 2 | 2 |
| 71.55 | 0.00 | - | 1 | 1 | 3,240.00 | 66.73 | +24.12 | +56.61% | 2 | 4 |
| 90.00 | -91.95 | -50.54% | 1 | 2 | 3,245.00 | - | - | - | - | - |
| 111.90 | +41.40 | +58.72% | 16 | 34 | 3,250.00 | 72.64 | -39.89 | -35.45% | 11 | 19 |
| 94.00 | -8.00 | -7.84% | 1 | 5 | 3,255.00 | 111.70 | 0.00 | - | 4 | 5 |
| 106.00 | +42.00 | +65.62% | 8 | 45 | 3,260.00 | 75.03 | -23.28 | -23.68% | 11 | 19 |
| 95.40 | +41.66 | +77.52% | 9 | 18 | 3,280.00 | 103.50 | -25.62 | -19.84% | 1 | 25 |
| 80.48 | +30.53 | +61.12% | 12 | 35 | 3,300.00 | 50.45 | 0.00 | - | 1 | 4 |
| 71.00 | +26.55 | +59.73% | 6 | 18 | 3,320.00 | 71.60 | 0.00 | - | - | 2 |
| 49.58 | -126.65 | -71.87% | 2 | 18 | 3,340.00 | 123.25 | -49.15 | -28.51% | 4 | 3 |
| 60.90 | +19.60 | +47.46% | 10 | 29 | 3,350.00 | - | - | - | - | - |
| 56.55 | +20.94 | +58.80% | 10 | 19 | 3,360.00 | 157.73 | 0.00 | - | - | 13 |
| 42.00 | -2.50 | -5.62% | 1 | 11 | 3,380.00 | 76.50 | 0.00 | - | - | 12 |
| 50.03 | +6.38 | +14.62% | 11 | 103 | 3,400.00 | 231.75 | 0.00 | - | - | 1 |
| 31.60 | 0.00 | - | 1 | 58 | 3,420.00 | - | - | - | - | - |
| 40.90 | +16.35 | +66.60% | 5 | 17 | 3,440.00 | - | - | - | - | - |
| 38.80 | -10.73 | -21.66% | 18 | 29 | 3,450.00 | 222.59 | 0.00 | - | - | 2 |
| 36.90 | -0.10 | -0.27% | 5 | 12 | 3,460.00 | 118.00 | 0.00 | - | - | 1 |
| 32.65 | +5.55 | +20.48% | 1 | 7 | 3,480.00 | - | - | - | - | - |
| 28.50 | +9.50 | +50.00% | 12 | 64 | 3,500.00 | - | - | - | - | - |
| 25.20 | +4.20 | +20.00% | 3 | 11 | 3,520.00 | - | - | - | - | - |
| 19.10 | -12.50 | -39.56% | 1 | 10 | 3,540.00 | - | - | - | - | - |
| 18.70 | +3.60 | +23.84% | 2 | 17 | 3,550.00 | - | - | - | - | - |
| 18.00 | +3.05 | +20.40% | 1 | 5 | 3,560.00 | - | - | - | - | - |
| 20.25 | -7.75 | -27.68% | 3 | 7 | 3,580.00 | - | - | - | - | - |
| 15.50 | +1.00 | +6.90% | 7 | 25 | 3,600.00 | - | - | - | - | - |
| 24.00 | 0.00 | - | 1 | 0 | 3,620.00 | - | - | - | - | - |
| 11.50 | 0.00 | - | 2 | 14 | 3,640.00 | - | - | - | - | - |
| 28.70 | 0.00 | - | 1 | 3 | 3,650.00 | - | - | - | - | - |
| 37.47 | 0.00 | - | - | 1 | 3,660.00 | - | - | - | - | - |
| 16.00 | 0.00 | - | 2 | 3 | 3,680.00 | - | - | - | - | - |
| 12.30 | +2.32 | +23.25% | 1 | 129 | 3,700.00 | - | - | - | - | - |
| 9.38 | 0.00 | - | 2 | 25 | 3,720.00 | - | - | - | - | - |
| 15.00 | 0.00 | - | - | 11 | 3,750.00 | - | - | - | - | - |
| 11.00 | 0.00 | - | 1 | 12 | 3,800.00 | - | - | - | - | - |
| 7.80 | -1.75 | -18.32% | 1 | 28 | 3,900.00 | - | - | - | - | - |
| 7.80 | 0.00 | - | 10 | 6 | 3,920.00 | - | - | - | - | - |
| 5.10 | 0.00 | - | 2 | 3 | 3,940.00 | - | - | - | - | - |
| 21.96 | 0.00 | - | 1 | 2 | 3,980.00 | - | - | - | - | - |
| 5.80 | +2.30 | +65.71% | 1 | 25 | 4,000.00 | - | - | - | - | - |
| 4.80 | 0.00 | - | 1 | 2 | 4,020.00 | - | - | - | - | - |
| 8.45 | 0.00 | - | - | 4 | 4,100.00 | - | - | - | - | - |
| 14.40 | 0.00 | - | - | 8 | 4,120.00 | - | - | - | - | - |
| 6.50 | 0.00 | - | - | 1 | 4,150.00 | - | - | - | - | - |
| 4.70 | +2.50 | +113.64% | 3 | 78 | 4,200.00 | - | - | - | - | - |
| 10.79 | 0.00 | - | - | 2 | 4,250.00 | - | - | - | - | - |
| 5.21 | 0.00 | - | 6 | 7 | 4,300.00 | - | - | - | - | - |
| 4.95 | 0.00 | - | 1 | 1 | 4,350.00 | - | - | - | - | - |
| 1.10 | -2.80 | -71.79% | 2 | 7 | 4,400.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 1 | 2 | 4,450.00 | - | - | - | - | - |
| 0.85 | -0.60 | -41.38% | 38 | 75 | 4,500.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.