Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Calls
20 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,846.42 | 0.00 | - | - | 0 | 1,460.00 | 2.17 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,480.00 | 2.49 | 0.00 | - | 19 | 0 |
| - | - | - | - | - | 1,500.00 | 2.26 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,520.00 | 2.15 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 1,540.00 | 2.34 | 0.00 | - | 3 | 0 |
| 1,681.90 | 0.00 | - | - | 0 | 1,580.00 | 5.95 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,600.00 | 2.41 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,620.00 | 2.74 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,640.00 | 2.86 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 1,660.00 | 2.98 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 1,680.00 | 3.40 | 0.00 | - | 20 | 0 |
| 1,541.20 | 0.00 | - | - | 0 | 1,700.00 | 4.24 | 0.00 | - | 4 | 0 |
| 1,503.10 | 0.00 | - | - | 0 | 1,740.00 | 4.17 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,780.00 | 5.22 | 0.00 | - | 22 | 0 |
| - | - | - | - | - | 1,800.00 | 11.46 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,820.00 | 14.30 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,860.00 | 15.88 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,900.00 | 5.50 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 1,980.00 | 9.30 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,000.00 | 11.53 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,100.00 | 12.11 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,200.00 | 14.96 | 0.00 | - | 1 | 0 |
| 939.90 | 0.00 | - | 1 | 0 | 2,300.00 | 19.96 | 0.00 | - | 1 | 0 |
| 847.31 | 0.00 | - | - | 0 | 2,400.00 | 26.85 | 0.00 | - | 1 | 0 |
| 818.20 | 0.00 | - | - | 0 | 2,500.00 | 35.90 | 0.00 | - | 1 | 0 |
| 697.03 | 0.00 | - | - | 0 | 2,600.00 | 48.20 | 0.00 | - | 1 | 0 |
| 646.90 | 0.00 | - | - | 0 | 2,700.00 | 64.00 | 0.00 | - | 10 | 0 |
| 447.00 | 0.00 | - | - | 0 | 2,770.00 | 89.60 | 0.00 | - | 1 | 0 |
| 571.00 | 0.00 | - | 2 | 0 | 2,780.00 | 79.66 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,790.00 | 101.60 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,795.00 | 95.65 | 0.00 | - | 1 | 0 |
| 531.80 | 0.00 | - | - | 0 | 2,800.00 | 82.81 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,810.00 | 91.70 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 2,820.00 | 100.49 | 0.00 | - | 10 | 0 |
| 510.60 | 0.00 | - | - | 0 | 2,830.00 | 91.60 | 0.00 | - | 1 | 0 |
| 565.60 | 0.00 | - | - | 0 | 2,835.00 | - | - | - | - | - |
| 539.60 | 0.00 | - | - | 0 | 2,840.00 | - | - | - | - | - |
| 545.90 | 0.00 | - | 3 | 0 | 2,845.00 | 119.83 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,850.00 | 92.50 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 2,875.00 | 90.20 | 0.00 | - | 4 | 0 |
| 488.20 | 0.00 | - | 2 | 0 | 2,880.00 | - | - | - | - | - |
| 429.30 | 0.00 | - | - | 0 | 2,900.00 | 113.10 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 2,905.00 | 111.10 | 0.00 | - | - | 0 |
| 353.43 | 0.00 | - | - | 0 | 2,910.00 | - | - | - | - | - |
| 495.37 | 0.00 | - | - | 0 | 2,920.00 | - | - | - | - | - |
| - | - | - | - | - | 2,925.00 | 225.56 | 0.00 | - | - | 0 |
| 411.34 | 0.00 | - | - | 0 | 2,930.00 | - | - | - | - | - |
| 465.48 | 0.00 | - | 2 | 0 | 2,950.00 | 128.10 | 0.00 | - | 10 | 0 |
| 495.00 | 0.00 | - | 2 | 0 | 2,960.00 | 145.00 | 0.00 | - | 25 | 0 |
| 469.38 | 0.00 | - | - | 0 | 2,965.00 | - | - | - | - | - |
| 465.83 | 0.00 | - | - | 0 | 2,970.00 | - | - | - | - | - |
| - | - | - | - | - | 2,980.00 | 141.35 | 0.00 | - | 1 | 0 |
| 446.28 | 0.00 | - | 5 | 0 | 2,985.00 | - | - | - | - | - |
| 442.86 | 0.00 | - | 5 | 0 | 2,990.00 | 259.35 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,995.00 | 136.65 | 0.00 | - | - | 0 |
| 370.15 | 0.00 | - | - | 0 | 3,000.00 | 132.71 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 3,005.00 | 253.10 | 0.00 | - | - | 0 |
| - | - | - | - | - | 3,010.00 | 139.51 | 0.00 | - | - | 0 |
| 396.80 | 0.00 | - | 1 | 0 | 3,025.00 | 131.00 | 0.00 | - | - | 0 |
| 442.43 | 0.00 | - | 5 | 0 | 3,030.00 | - | - | - | - | - |
| 390.50 | 0.00 | - | 1 | 0 | 3,035.00 | 148.50 | 0.00 | - | 1 | 0 |
| 341.45 | 0.00 | - | 2 | 0 | 3,100.00 | 179.00 | 0.00 | - | 2 | 0 |
| 315.90 | 0.00 | - | 1 | 0 | 3,200.00 | 225.40 | 0.00 | - | 1 | 0 |
| 237.40 | 0.00 | - | 3 | 0 | 3,300.00 | 277.30 | 0.00 | - | 1 | 0 |
| 193.05 | 0.00 | - | 1 | 0 | 3,400.00 | 290.90 | 0.00 | - | 1 | 0 |
| 156.40 | 0.00 | - | 1 | 0 | 3,500.00 | 345.87 | 0.00 | - | 1 | 0 |
| 129.50 | 0.00 | - | 2 | 0 | 3,600.00 | 453.90 | 0.00 | - | - | 0 |
| 116.60 | 0.00 | - | 1 | 0 | 3,700.00 | 571.90 | 0.00 | - | 1 | 0 |
| 82.50 | 0.00 | - | 1 | 0 | 3,800.00 | - | - | - | - | - |
| 77.70 | 0.00 | - | 1 | 0 | 3,900.00 | 753.60 | 0.00 | - | - | 0 |
| 49.07 | 0.00 | - | 1 | 0 | 4,000.00 | - | - | - | - | - |
| 41.00 | 0.00 | - | - | 0 | 4,100.00 | - | - | - | - | - |
| 30.60 | 0.00 | - | 11 | 0 | 4,200.00 | 1,006.17 | 0.00 | - | 2 | 0 |
| 25.30 | 0.00 | - | 29 | 0 | 4,300.00 | - | - | - | - | - |
| 20.60 | 0.00 | - | - | 0 | 4,500.00 | - | - | - | - | - |
| 16.37 | 0.00 | - | - | 0 | 4,600.00 | - | - | - | - | - |
| 11.36 | 0.00 | - | 39 | 0 | 4,700.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.