Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:23PM 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 | 10.77 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 1,900.00 | 11.32 | 0.00 | - | - | 4 |
| - | - | - | - | - | 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 |
| - | - | - | - | - | 1,990.00 | 14.36 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,000.00 | 14.00 | 0.00 | - | 10 | 15 |
| - | - | - | - | - | 2,020.00 | 17.00 | -1.60 | -8.60% | 3 | 32 |
| 1,219.58 | 0.00 | - | 2 | 2 | 2,050.00 | - | - | - | - | - |
| - | - | - | - | - | 2,200.00 | 29.30 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 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 | 0.00 | - | 2 | 3 |
| 694.50 | 0.00 | - | 1 | 1 | 2,750.00 | - | - | - | - | - |
| - | - | - | - | - | 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 |
| 522.00 | 0.00 | - | 1 | 2 | 3,000.00 | 185.80 | -2.42 | -1.29% | 1 | 16 |
| - | - | - | - | - | 3,050.00 | 225.89 | 0.00 | - | 1 | 1 |
| 466.00 | 0.00 | - | - | 1 | 3,100.00 | 184.10 | 0.00 | - | - | 1 |
| 452.15 | 0.00 | - | 1 | 2 | 3,150.00 | 247.59 | 0.00 | - | - | 1 |
| 455.00 | +46.30 | +11.33% | 1 | 8 | 3,200.00 | 249.95 | -20.65 | -7.63% | 2 | 15 |
| 374.00 | 0.00 | - | 1 | 3 | 3,250.00 | - | - | - | - | - |
| 402.00 | +26.00 | +6.91% | 3 | 9 | 3,300.00 | 320.10 | 0.00 | - | 5 | 6 |
| 416.10 | 0.00 | - | 1 | 6 | 3,350.00 | 346.90 | 0.00 | - | 5 | 5 |
| 299.68 | 0.00 | - | 2 | 3 | 3,400.00 | 308.60 | 0.00 | - | 1 | 2 |
| 315.00 | 0.00 | - | 1 | 2 | 3,450.00 | 411.00 | 0.00 | - | 1 | 1 |
| 260.20 | 0.00 | - | 2 | 2 | 3,500.00 | 400.00 | -88.00 | -18.03% | 2 | 2 |
| 223.70 | 0.00 | - | 3 | 7 | 3,650.00 | - | - | - | - | - |
| 206.30 | 0.00 | - | 4 | 6 | 3,700.00 | - | - | - | - | - |
| 175.00 | 0.00 | - | 1 | 2 | 3,750.00 | - | - | - | - | - |
| 201.70 | 0.00 | - | 5 | 7 | 3,850.00 | - | - | - | - | - |
| 207.00 | 0.00 | - | 1 | 2 | 3,950.00 | - | - | - | - | - |
| 86.00 | 0.00 | - | 1 | 2 | 4,000.00 | - | - | - | - | - |
| 171.60 | 0.00 | - | 10 | 6 | 4,100.00 | 955.23 | 0.00 | - | - | 0 |
| 148.60 | 0.00 | - | - | 9 | 4,200.00 | 990.30 | -64.48 | -6.11% | 1 | 1 |
| 88.00 | +7.35 | +9.11% | 1 | 18 | 4,300.00 | - | - | - | - | - |
| 93.00 | 0.00 | - | 1 | 83 | 4,400.00 | - | - | - | - | - |
| 54.85 | 0.00 | - | 36 | 34 | 4,500.00 | - | - | - | - | - |
| 50.00 | 0.00 | - | 3 | 20 | 4,600.00 | - | - | - | - | - |
| 20.80 | 0.00 | - | 1 | 18 | 4,700.00 | - | - | - | - | - |
| 48.00 | +11.96 | +33.19% | 1 | 127 | 4,800.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.