Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
Calls
21 March 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,580.00 | 4.00 | 0.00 | - | 2 | 2 |
| 1,698.40 | 0.00 | - | 1 | 0 | 1,630.00 | - | - | - | - | - |
| 1,644.30 | 0.00 | - | - | 1 | 1,690.00 | - | - | - | - | - |
| 1,490.33 | 0.00 | - | - | 2 | 1,800.00 | 8.87 | -1.13 | -11.30% | 1 | 15 |
| - | - | - | - | - | 1,910.00 | 14.90 | 0.00 | - | - | 5 |
| - | - | - | - | - | 1,920.00 | 13.90 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,940.00 | 14.80 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,000.00 | 14.93 | -2.38 | -13.75% | 5 | 1 |
| 1,219.58 | 0.00 | - | 2 | 2 | 2,050.00 | - | - | - | - | - |
| - | - | - | - | - | 2,200.00 | 25.00 | -8.24 | -24.79% | 1 | 2 |
| - | - | - | - | - | 2,350.00 | 40.28 | 0.00 | - | 1 | 185 |
| 917.60 | 0.00 | - | - | 1 | 2,400.00 | - | - | - | - | - |
| - | - | - | - | - | 2,450.00 | 51.28 | 0.00 | - | 52 | 66 |
| 732.93 | 0.00 | - | 1 | 1 | 2,550.00 | 77.00 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,600.00 | 79.00 | 0.00 | - | 1 | 1 |
| 797.00 | 0.00 | - | - | 1 | 2,650.00 | - | - | - | - | - |
| 678.50 | 0.00 | - | - | 1 | 2,700.00 | 77.00 | -10.45 | -11.95% | 2 | 1 |
| - | - | - | - | - | 2,800.00 | 110.00 | 0.00 | - | 1 | 92 |
| 599.70 | 0.00 | - | 1 | 1 | 2,850.00 | 159.10 | 0.00 | - | 10 | 10 |
| 613.40 | 0.00 | - | - | 1 | 2,900.00 | 146.58 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,950.00 | 154.92 | 0.00 | - | 26 | 33 |
| 426.90 | 0.00 | - | - | 1 | 3,000.00 | 189.55 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 3,050.00 | 225.89 | 0.00 | - | 1 | 1 |
| 452.15 | 0.00 | - | 1 | 2 | 3,150.00 | 247.59 | 0.00 | - | - | 1 |
| 524.70 | +97.57 | +22.84% | 1 | 3 | 3,200.00 | 240.38 | 0.00 | - | 1 | 1 |
| 476.80 | +80.80 | +20.40% | 1 | 3 | 3,250.00 | - | - | - | - | - |
| 431.01 | +61.30 | +16.58% | 3 | 6 | 3,300.00 | 287.09 | 0.00 | - | 1 | 2 |
| 409.70 | +123.95 | +43.38% | 3 | 4 | 3,350.00 | - | - | - | - | - |
| - | - | - | - | - | 3,400.00 | 308.60 | -66.40 | -17.71% | 1 | 2 |
| 315.00 | 0.00 | - | 1 | 2 | 3,450.00 | 405.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 3,500.00 | 488.00 | 0.00 | - | 1 | 1 |
| 206.63 | 0.00 | - | 1 | 2 | 3,700.00 | - | - | - | - | - |
| 201.70 | +52.82 | +35.48% | 5 | 5 | 3,850.00 | - | - | - | - | - |
| 112.00 | 0.00 | - | - | 1 | 3,950.00 | - | - | - | - | - |
| 86.00 | 0.00 | - | 1 | 2 | 4,000.00 | - | - | - | - | - |
| 77.90 | 0.00 | - | - | 1 | 4,100.00 | 955.23 | 0.00 | - | - | 0 |
| - | - | - | - | - | 4,200.00 | 1,054.78 | 0.00 | - | - | 0 |
| 37.50 | 0.00 | - | 1 | 12 | 4,300.00 | - | - | - | - | - |
| 93.00 | +26.73 | +40.33% | 1 | 83 | 4,400.00 | - | - | - | - | - |
| 79.56 | +26.55 | +50.08% | 4 | 17 | 4,500.00 | - | - | - | - | - |
| 29.50 | 0.00 | - | 1 | 20 | 4,600.00 | - | - | - | - | - |
| 20.80 | 0.00 | - | 1 | 18 | 4,700.00 | - | - | - | - | - |
| 50.83 | +16.00 | +45.94% | 6 | 123 | 4,800.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.