Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,247.40 | 0.00 | - | 1 | 1 | 1,660.00 | 0.15 | -0.05 | -25.00% | 2 | 239 |
| - | - | - | - | - | 1,680.00 | 0.73 | 0.00 | - | 5 | 32 |
| - | - | - | - | - | 1,700.00 | 0.25 | 0.00 | - | 2 | 130 |
| - | - | - | - | - | 1,720.00 | 0.30 | 0.00 | - | 3 | 45 |
| 1,168.70 | 0.00 | - | 1 | 1 | 1,740.00 | 0.22 | 0.00 | - | 3 | 28 |
| 1,404.20 | 0.00 | - | - | 1 | 1,760.00 | - | - | - | - | - |
| 1,405.10 | 0.00 | - | 1 | 1 | 1,780.00 | - | - | - | - | - |
| - | - | - | - | - | 1,840.00 | 2.30 | 0.00 | - | - | 1 |
| 1,070.50 | 0.00 | - | - | 1 | 1,860.00 | - | - | - | - | - |
| 1,285.70 | 0.00 | - | - | 1 | 1,880.00 | 3.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,920.00 | 2.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,940.00 | 2.46 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,960.00 | 4.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,980.00 | 2.30 | 0.00 | - | 1 | 2 |
| 970.00 | 0.00 | - | 1 | 2 | 2,000.00 | 0.40 | 0.00 | - | 4 | 20 |
| 1,130.70 | 0.00 | - | - | 1 | 2,100.00 | 0.55 | 0.00 | - | 7 | 29 |
| - | - | - | - | - | 2,200.00 | 1.10 | 0.00 | - | 1 | 23 |
| 562.00 | 0.00 | - | 1 | 1 | 2,300.00 | 3.00 | 0.00 | - | 2 | 34 |
| 573.45 | 0.00 | - | 1 | 2 | 2,400.00 | 1.60 | 0.00 | - | 7 | 39 |
| 730.33 | 0.00 | - | 3 | 7 | 2,500.00 | 2.55 | 0.00 | - | 3 | 44 |
| 432.30 | 0.00 | - | 1 | 2 | 2,600.00 | 2.63 | -1.37 | -34.25% | 1 | 16 |
| 399.50 | 0.00 | - | 3 | 3 | 2,625.00 | 5.41 | 0.00 | - | 1 | 12 |
| 346.40 | 0.00 | - | - | 18 | 2,630.00 | 11.80 | 0.00 | - | 7 | 20 |
| 389.37 | 0.00 | - | - | 1 | 2,635.00 | 7.50 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 2,640.00 | 13.30 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,645.00 | 10.40 | 0.00 | - | 1 | 1 |
| 567.99 | 0.00 | - | 5 | 22 | 2,650.00 | 10.60 | 0.00 | - | 1 | 20 |
| 563.29 | 0.00 | - | 5 | 5 | 2,655.00 | - | - | - | - | - |
| 309.76 | 0.00 | - | 1 | 0 | 2,660.00 | - | - | - | - | - |
| 368.20 | 0.00 | - | 3 | 3 | 2,665.00 | - | - | - | - | - |
| 364.70 | 0.00 | - | 4 | 4 | 2,670.00 | - | - | - | - | - |
| - | - | - | - | - | 2,675.00 | 62.06 | 0.00 | - | 1 | 4 |
| 229.42 | 0.00 | - | - | 1 | 2,680.00 | 15.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,690.00 | 13.40 | 0.00 | - | 4 | 11 |
| - | - | - | - | - | 2,695.00 | 10.90 | 0.00 | - | 1 | 12 |
| 335.20 | 0.00 | - | 1 | 3 | 2,700.00 | 6.30 | 0.00 | - | 10 | 59 |
| 338.60 | 0.00 | - | 3 | 3 | 2,705.00 | - | - | - | - | - |
| 396.97 | 0.00 | - | 2 | 4 | 2,710.00 | 11.80 | 0.00 | - | 2 | 7 |
| 509.58 | 0.00 | - | 1 | 8 | 2,720.00 | 5.34 | -63.36 | -92.23% | 2 | 2 |
| 407.90 | 0.00 | - | 1 | 1 | 2,730.00 | 14.90 | 0.00 | - | 1 | 1 |
| 316.40 | 0.00 | - | 3 | 3 | 2,735.00 | - | - | - | - | - |
| 312.80 | 0.00 | - | 3 | 3 | 2,740.00 | 89.00 | 0.00 | - | - | 3 |
| 192.60 | 0.00 | - | 1 | 1 | 2,745.00 | - | - | - | - | - |
| 515.66 | 0.00 | - | 4 | 343 | 2,750.00 | 7.26 | -2.94 | -28.82% | 2 | 383 |
| 386.30 | 0.00 | - | 1 | 2 | 2,755.00 | 80.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,760.00 | 78.90 | 0.00 | - | - | 1 |
| 285.20 | 0.00 | - | 2 | 2 | 2,765.00 | 134.15 | 0.00 | - | 2 | 1 |
| 201.00 | 0.00 | - | 20 | 12 | 2,770.00 | 97.60 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,775.00 | 90.30 | 0.00 | - | 1 | 2 |
| 376.40 | 0.00 | - | 21 | 22 | 2,780.00 | 96.00 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 2,785.00 | 104.79 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 2,790.00 | 18.30 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 2,795.00 | 11.86 | 0.00 | - | 1 | 12 |
| 479.50 | +55.23 | +13.02% | 1 | 7 | 2,800.00 | 12.26 | 0.00 | - | 2 | 26 |
| 445.24 | 0.00 | - | 2 | 2 | 2,810.00 | 106.53 | 0.00 | - | - | 1 |
| 179.80 | 0.00 | - | 3 | 3 | 2,815.00 | - | - | - | - | - |
| 273.70 | 0.00 | - | 2 | 6 | 2,820.00 | 22.00 | 0.00 | - | - | 1 |
| 260.30 | 0.00 | - | 2 | 7 | 2,825.00 | 21.00 | 0.00 | - | 1 | 2 |
| 408.24 | 0.00 | - | 1 | 11 | 2,830.00 | 13.90 | 0.00 | - | - | 4 |
| 254.10 | 0.00 | - | 3 | 13 | 2,835.00 | - | - | - | - | - |
| 241.20 | 0.00 | - | 1 | 2 | 2,840.00 | 10.95 | -4.08 | -27.15% | 1 | 2 |
| 209.10 | 0.00 | - | 2 | 3 | 2,845.00 | 14.20 | 0.00 | - | 2 | 2 |
| 394.05 | 0.00 | - | 5 | 11 | 2,850.00 | 11.55 | -4.27 | -26.99% | 1 | 12 |
| 241.40 | 0.00 | - | 3 | 3 | 2,855.00 | 15.80 | 0.00 | - | 19 | 11 |
| 222.86 | 0.00 | - | 1 | 2 | 2,860.00 | 16.50 | 0.00 | - | 3 | 5 |
| 250.00 | 0.00 | - | 1 | 1 | 2,865.00 | 142.40 | 0.00 | - | 2 | 19 |
| 236.45 | 0.00 | - | 1 | 4 | 2,870.00 | 13.12 | -14.55 | -52.58% | 1 | 9 |
| 384.88 | 0.00 | - | 5 | 13 | 2,875.00 | 136.20 | 0.00 | - | - | 1 |
| 320.10 | 0.00 | - | 1 | 10 | 2,880.00 | 14.05 | -4.15 | -22.80% | 1 | 5 |
| 196.15 | 0.00 | - | 1 | 5 | 2,885.00 | 30.30 | 0.00 | - | 1 | 7 |
| 285.50 | 0.00 | - | 2 | 4 | 2,890.00 | 14.40 | -123.97 | -89.59% | 1 | 4 |
| 155.60 | 0.00 | - | 1 | 6 | 2,895.00 | 23.44 | 0.00 | - | 3 | 5 |
| 362.73 | 0.00 | - | 5 | 17 | 2,900.00 | 14.55 | -4.85 | -25.00% | 3 | 36 |
| 195.00 | 0.00 | - | 1 | 6 | 2,905.00 | 141.15 | 0.00 | - | - | 1 |
| 320.00 | 0.00 | - | 1 | 7 | 2,910.00 | 39.50 | 0.00 | - | 1 | 10 |
| 295.00 | 0.00 | - | 1 | 2 | 2,915.00 | 167.30 | 0.00 | - | 1 | 1 |
| 193.80 | 0.00 | - | 1 | 4 | 2,920.00 | 41.38 | 0.00 | - | 1 | 1 |
| 202.00 | 0.00 | - | 32 | 34 | 2,925.00 | 25.10 | 0.00 | - | 2 | 11 |
| 205.00 | 0.00 | - | 1 | 5 | 2,930.00 | 24.35 | 0.00 | - | 3 | 13 |
| 171.29 | 0.00 | - | 1 | 2 | 2,935.00 | 175.00 | 0.00 | - | 2 | 3 |
| 152.10 | 0.00 | - | 2 | 4 | 2,940.00 | 157.00 | 0.00 | - | 6 | 6 |
| 245.20 | 0.00 | - | 6 | 6 | 2,945.00 | 151.30 | 0.00 | - | 1 | 3 |
| 310.13 | 0.00 | - | 1 | 10 | 2,950.00 | 42.65 | 0.00 | - | 41 | 43 |
| 230.00 | 0.00 | - | 4 | 5 | 2,955.00 | 69.41 | 0.00 | - | 1 | 8 |
| 175.00 | 0.00 | - | 2 | 8 | 2,960.00 | 38.00 | 0.00 | - | 1 | 3 |
| 208.93 | 0.00 | - | 1 | 2 | 2,965.00 | 156.40 | 0.00 | - | 1 | 3 |
| 196.00 | 0.00 | - | 1 | 3 | 2,970.00 | - | - | - | - | - |
| 282.60 | 0.00 | - | 1 | 11 | 2,975.00 | 159.80 | 0.00 | - | 2 | 6 |
| 220.00 | 0.00 | - | 1 | 6 | 2,980.00 | 179.10 | 0.00 | - | 3 | 9 |
| 156.90 | 0.00 | - | 3 | 10 | 2,985.00 | 163.70 | 0.00 | - | - | 2 |
| 269.40 | 0.00 | - | 1 | 8 | 2,990.00 | 165.30 | 0.00 | - | 1 | 2 |
| 146.20 | 0.00 | - | 1 | 21 | 2,995.00 | 33.00 | 0.00 | - | 3 | 4 |
| 268.16 | 0.00 | - | 6 | 51 | 3,000.00 | 29.30 | -10.70 | -26.75% | 3 | 68 |
| 226.75 | 0.00 | - | 1 | 5 | 3,005.00 | 171.00 | 0.00 | - | - | 2 |
| 158.50 | 0.00 | - | 1 | 2 | 3,010.00 | - | - | - | - | - |
| 192.50 | 0.00 | - | 1 | 2 | 3,015.00 | 63.80 | 0.00 | - | 4 | 6 |
| 161.30 | 0.00 | - | 2 | 3 | 3,020.00 | 56.20 | 0.00 | - | 2 | 3 |
| 257.05 | 0.00 | - | 2 | 4 | 3,025.00 | 40.30 | 0.00 | - | - | 2 |
| 214.02 | 0.00 | - | 2 | 8 | 3,030.00 | 67.00 | 0.00 | - | 1 | 1 |
| 210.57 | 0.00 | - | 2 | 6 | 3,035.00 | - | - | - | - | - |
| 251.58 | 0.00 | - | 5 | 7 | 3,040.00 | - | - | - | - | - |
| 247.63 | 0.00 | - | 5 | 7 | 3,045.00 | - | - | - | - | - |
| 230.03 | 0.00 | - | 1 | 11 | 3,050.00 | 51.00 | 0.00 | - | 1 | 13 |
| 167.75 | 0.00 | - | 2 | 3 | 3,055.00 | 69.50 | 0.00 | - | 3 | 3 |
| 169.38 | 0.00 | - | 3 | 6 | 3,060.00 | 38.00 | -13.40 | -26.07% | 2 | 5 |
| 136.10 | 0.00 | - | 1 | 3 | 3,065.00 | 151.60 | 0.00 | - | 1 | 2 |
| 128.10 | 0.00 | - | - | 1 | 3,070.00 | 77.92 | 0.00 | - | 2 | 2 |
| 117.20 | 0.00 | - | - | 5 | 3,075.00 | 113.90 | 0.00 | - | - | 3 |
| 221.87 | 0.00 | - | 1 | 4 | 3,080.00 | 89.40 | 0.00 | - | 1 | 3 |
| 92.50 | 0.00 | - | - | 1 | 3,085.00 | 91.50 | 0.00 | - | 1 | 2 |
| 218.80 | 0.00 | - | 1 | 2 | 3,090.00 | 79.95 | 0.00 | - | 1 | 3 |
| 225.20 | +5.35 | +2.43% | 2 | 4 | 3,095.00 | 94.65 | 0.00 | - | 1 | 1 |
| 221.45 | +14.13 | +6.82% | 2 | 38 | 3,100.00 | 51.20 | -2.85 | -5.27% | 8 | 22 |
| 123.90 | 0.00 | - | - | 1 | 3,105.00 | 159.60 | 0.00 | - | - | 1 |
| 120.40 | 0.00 | - | - | 1 | 3,110.00 | 70.22 | 0.00 | - | 1 | 1 |
| 181.16 | 0.00 | - | 1 | 4 | 3,115.00 | - | - | - | - | - |
| 152.00 | 0.00 | - | 1 | 3 | 3,120.00 | 73.71 | 0.00 | - | 1 | 12 |
| 150.00 | 0.00 | - | 1 | 2 | 3,125.00 | 91.80 | 0.00 | - | 14 | 15 |
| 146.10 | 0.00 | - | - | 1 | 3,130.00 | 95.07 | 0.00 | - | 3 | 5 |
| 154.40 | 0.00 | - | 1 | 2 | 3,135.00 | 70.74 | 0.00 | - | 1 | 12 |
| 149.39 | 0.00 | - | - | 3 | 3,140.00 | - | - | - | - | - |
| 162.00 | 0.00 | - | 2 | 1 | 3,145.00 | 84.15 | 0.00 | - | - | 1 |
| 151.15 | 0.00 | - | 2 | 120 | 3,150.00 | 83.96 | 0.00 | - | 30 | 30 |
| 150.00 | 0.00 | - | 1 | 4 | 3,155.00 | - | - | - | - | - |
| 165.90 | 0.00 | - | 2 | 2 | 3,160.00 | 109.80 | 0.00 | - | 1 | 3 |
| 137.65 | 0.00 | - | 1 | 1 | 3,165.00 | 111.00 | 0.00 | - | - | 18 |
| 175.04 | +29.49 | +20.26% | 1 | 4 | 3,170.00 | 132.00 | 0.00 | - | - | 1 |
| 145.42 | 0.00 | - | 2 | 21 | 3,175.00 | 96.80 | 0.00 | - | 1 | 22 |
| 161.70 | +11.70 | +7.80% | 1 | 20 | 3,180.00 | 79.35 | 0.00 | - | 1 | 25 |
| 117.80 | 0.00 | - | 1 | 5 | 3,185.00 | 102.50 | 0.00 | - | 3 | 4 |
| 160.65 | +36.90 | +29.82% | 1 | 12 | 3,190.00 | 132.70 | 0.00 | - | 1 | 3 |
| 140.00 | 0.00 | - | 1 | 4 | 3,195.00 | 92.40 | 0.00 | - | 1 | 3 |
| 152.00 | +10.10 | +7.12% | 19 | 78 | 3,200.00 | 79.70 | -8.90 | -10.05% | 17 | 45 |
| 115.00 | 0.00 | - | 9 | 89 | 3,250.00 | 109.00 | 0.00 | - | 17 | 23 |
| 90.90 | -3.17 | -3.37% | 14 | 199 | 3,300.00 | 129.50 | -18.50 | -12.50% | 4 | 5 |
| 78.30 | +4.50 | +6.10% | 10 | 22 | 3,350.00 | - | - | - | - | - |
| 65.13 | +9.38 | +16.83% | 3 | 83 | 3,400.00 | 540.00 | 0.00 | - | 2 | 3 |
| 43.00 | +4.90 | +12.86% | 2 | 20 | 3,450.00 | 450.00 | 0.00 | - | - | 1 |
| 31.61 | -0.39 | -1.22% | 23 | 136 | 3,500.00 | 307.41 | 0.00 | - | - | 3 |
| 29.60 | +5.90 | +24.89% | 1 | 12 | 3,550.00 | - | - | - | - | - |
| 17.90 | +0.22 | +1.24% | 6 | 30 | 3,600.00 | 387.91 | 0.00 | - | - | 0 |
| 13.54 | -0.71 | -4.98% | 8 | 11 | 3,650.00 | 693.01 | 0.00 | - | 16 | 0 |
| 10.90 | +2.70 | +32.93% | 4 | 31 | 3,700.00 | 737.33 | 0.00 | - | - | 0 |
| 9.40 | +1.80 | +23.68% | 2 | 9 | 3,750.00 | 809.45 | 0.00 | - | 114 | 0 |
| 6.80 | 0.00 | - | 1 | 12 | 3,800.00 | 593.29 | 0.00 | - | 2 | 0 |
| 5.30 | +1.56 | +41.71% | 11 | 32 | 3,900.00 | 1,035.16 | 0.00 | - | 2 | 0 |
| 3.50 | +0.65 | +22.81% | 4 | 139 | 4,000.00 | 1,071.84 | 0.00 | - | 2 | 0 |
| 2.57 | +0.17 | +7.08% | 7 | 243 | 4,100.00 | 1,179.75 | 0.00 | - | 2 | 0 |
| 1.40 | 0.00 | - | 1 | 11 | 4,200.00 | 1,312.20 | 0.00 | - | 16 | 0 |
| 1.50 | 0.00 | - | 2 | 112 | 4,300.00 | 1,372.39 | 0.00 | - | 122 | 0 |
| 1.95 | 0.00 | - | 2 | 27 | 4,400.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.