Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:27AM EDT. Market open.
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 900.00 | 3.00 | 0.00 | - | 1 | 24 |
| 1,267.00 | 0.00 | - | - | 1 | 920.00 | 4.60 | 0.00 | - | 1 | 3 |
| 2,047.77 | 0.00 | - | 1 | 5 | 940.00 | 4.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 960.00 | 2.40 | 0.00 | - | 16 | 36 |
| 1,375.95 | 0.00 | - | 2 | 0 | 1,000.00 | 5.03 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 1,020.00 | 36.97 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,040.00 | 18.00 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,060.00 | 18.50 | 0.00 | - | 1 | 1 |
| 1,135.13 | 0.00 | - | - | 1 | 1,080.00 | 5.30 | 0.00 | - | 1 | 1 |
| 2,192.00 | 0.00 | - | 2 | 2 | 1,100.00 | 9.75 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,120.00 | 4.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,160.00 | 6.00 | 0.00 | - | 3 | 7 |
| 1,186.02 | 0.00 | - | 2 | 10 | 1,180.00 | 8.80 | 0.00 | - | 1 | 4 |
| 1,796.00 | 0.00 | - | - | 1 | 1,200.00 | 5.45 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 1,240.00 | 7.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,250.00 | 15.17 | 0.00 | - | 1 | 0 |
| 2,022.00 | 0.00 | - | 1 | 7 | 1,300.00 | 10.00 | 0.00 | - | 1 | 9 |
| 1,996.00 | 0.00 | - | 2 | 4 | 1,320.00 | - | - | - | - | - |
| - | - | - | - | - | 1,340.00 | 12.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,350.00 | 11.00 | 0.00 | - | 1 | 100 |
| - | - | - | - | - | 1,380.00 | 18.54 | 0.00 | - | 1 | 0 |
| 1,046.50 | 0.00 | - | 1 | 1 | 1,400.00 | 54.01 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,420.00 | 13.45 | 0.00 | - | 1 | 0 |
| 682.00 | 0.00 | - | 1 | 2 | 1,450.00 | 15.55 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,500.00 | 21.00 | 0.00 | - | 2 | 35 |
| - | - | - | - | - | 1,520.00 | 18.75 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,540.00 | 14.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,550.00 | 35.70 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,560.00 | 139.67 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,570.00 | 157.90 | 0.00 | - | 18 | 0 |
| - | - | - | - | - | 1,580.00 | 67.20 | 0.00 | - | - | 3 |
| - | - | - | - | - | 1,590.00 | 38.50 | 0.00 | - | 1 | 1 |
| 548.50 | 0.00 | - | - | 1 | 1,600.00 | 25.70 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,620.00 | 35.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,630.00 | 21.90 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,640.00 | 162.67 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,650.00 | 33.08 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 1,670.00 | 50.60 | 0.00 | - | 5 | 3 |
| - | - | - | - | - | 1,690.00 | 28.00 | 0.00 | - | 30 | 44 |
| 817.98 | 0.00 | - | - | 2 | 1,700.00 | 28.00 | 0.00 | - | 5 | 115 |
| - | - | - | - | - | 1,710.00 | 153.38 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 1,720.00 | 156.77 | 0.00 | - | 2 | 12 |
| 1,656.00 | 0.00 | - | - | 1 | 1,730.00 | 201.25 | 0.00 | - | 10 | 0 |
| 493.25 | 0.00 | - | 2 | 1 | 1,740.00 | 55.40 | 0.00 | - | 8 | 21 |
| 461.64 | 0.00 | - | - | 0 | 1,750.00 | 43.00 | 0.00 | - | 1 | 31 |
| - | - | - | - | - | 1,760.00 | 32.00 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 1,770.00 | 165.61 | 0.00 | - | 10 | 0 |
| 745.00 | 0.00 | - | 1 | 1 | 1,790.00 | 61.90 | 0.00 | - | 2 | 31 |
| 445.00 | 0.00 | - | 1 | 1 | 1,800.00 | 34.00 | 0.00 | - | 10 | 10 |
| 640.00 | 0.00 | - | - | 1 | 1,810.00 | 46.00 | 0.00 | - | 1 | 5 |
| 1,337.00 | 0.00 | - | 2 | 4 | 1,820.00 | 152.43 | 0.00 | - | - | 10 |
| 407.10 | 0.00 | - | - | 1 | 1,840.00 | 57.00 | 0.00 | - | 2 | 5 |
| 998.00 | 0.00 | - | 1 | 3 | 1,850.00 | 31.80 | 0.00 | - | 1 | 19 |
| 880.50 | 0.00 | - | 3 | 2 | 1,860.00 | 52.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,870.00 | 77.28 | 0.00 | - | 1 | 1 |
| 803.25 | 0.00 | - | 1 | 1 | 1,880.00 | 37.15 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,890.00 | 40.05 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,900.00 | 35.90 | 0.00 | - | 2 | 15 |
| 1,510.00 | 0.00 | - | 3 | 5 | 1,920.00 | 60.00 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,930.00 | 111.00 | 0.00 | - | 10 | 9 |
| - | - | - | - | - | 1,940.00 | 161.75 | 0.00 | - | 2 | 0 |
| 664.80 | 0.00 | - | - | 2 | 1,950.00 | 41.50 | 0.00 | - | 1 | 6 |
| 658.00 | 0.00 | - | - | 2 | 1,960.00 | 88.28 | 0.00 | - | 10 | 2 |
| - | - | - | - | - | 1,970.00 | 62.00 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 1,980.00 | 71.00 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 1,990.00 | 70.00 | 0.00 | - | 2 | 3 |
| 1,194.00 | 0.00 | - | 1 | 2 | 2,000.00 | 44.00 | -0.40 | -0.90% | 2 | 28 |
| 571.39 | 0.00 | - | - | 1 | 2,010.00 | 99.00 | 0.00 | - | - | 100 |
| 1,430.00 | 0.00 | - | 5 | 5 | 2,020.00 | 103.10 | 0.00 | - | 8 | 10 |
| 658.70 | 0.00 | - | 4 | 5 | 2,030.00 | 77.70 | 0.00 | - | 2 | 13 |
| 873.22 | 0.00 | - | 2 | 5 | 2,040.00 | 104.60 | 0.00 | - | - | 1 |
| 695.00 | 0.00 | - | 1 | 1 | 2,050.00 | 60.00 | 0.00 | - | 2 | 116 |
| 1,299.40 | 0.00 | - | 1 | 9 | 2,100.00 | 54.05 | -33.95 | -38.58% | 1 | 21 |
| 1,310.00 | 0.00 | - | 1 | 1 | 2,150.00 | 70.00 | 0.00 | - | 2 | 29 |
| 986.09 | 0.00 | - | 1 | 5 | 2,200.00 | 80.00 | 0.00 | - | 5 | 28 |
| 1,232.80 | 0.00 | - | 1 | 12 | 2,250.00 | 88.10 | 0.00 | - | 1 | 31 |
| 1,196.15 | 0.00 | - | 1 | 19 | 2,300.00 | 90.92 | 0.00 | - | 5 | 26 |
| 1,157.88 | 0.00 | - | 1 | 4 | 2,350.00 | 105.40 | 0.00 | - | 4 | 14 |
| 615.00 | 0.00 | - | 1 | 5 | 2,400.00 | 110.00 | 0.00 | - | 5 | 13 |
| 1,082.00 | 0.00 | - | 1 | 6 | 2,450.00 | 117.90 | 0.00 | - | 6 | 6 |
| 1,015.39 | 0.00 | - | 11 | 25 | 2,500.00 | 123.47 | 0.00 | - | 1 | 124 |
| 775.00 | 0.00 | - | 1 | 2 | 2,550.00 | 205.63 | 0.00 | - | 4 | 9 |
| 951.10 | 0.00 | - | 1 | 6 | 2,600.00 | 187.59 | 0.00 | - | 1 | 10 |
| 510.00 | 0.00 | - | 1 | 7 | 2,650.00 | 157.16 | 0.00 | - | 5 | 12 |
| 850.00 | 0.00 | - | 1 | 22 | 2,700.00 | 169.66 | 0.00 | - | 5 | 13 |
| 854.50 | 0.00 | - | 3 | 7 | 2,750.00 | 186.25 | 0.00 | - | 5 | 36 |
| 820.86 | 0.00 | - | 3 | 38 | 2,800.00 | 197.00 | 0.00 | - | 1 | 39 |
| 588.00 | 0.00 | - | 1 | 13 | 2,850.00 | 210.70 | 0.00 | - | 1 | 16 |
| 744.78 | 0.00 | - | 10 | 29 | 2,900.00 | 236.27 | 0.00 | - | 8 | 28 |
| 737.00 | 0.00 | - | 10 | 35 | 2,950.00 | 355.00 | 0.00 | - | 10 | 10 |
| 662.10 | 0.00 | - | 1 | 42 | 3,000.00 | 267.30 | 0.00 | - | 1 | 114 |
| 679.00 | 0.00 | - | 10 | 24 | 3,050.00 | 305.00 | 0.00 | - | 1 | 42 |
| 644.32 | 0.00 | - | 1 | 36 | 3,100.00 | 308.50 | 0.00 | - | 1 | 56 |
| 587.00 | 0.00 | - | 39 | 40 | 3,150.00 | 371.01 | 0.00 | - | - | 2 |
| 571.00 | 0.00 | - | 2 | 25 | 3,200.00 | 360.00 | 0.00 | - | 2 | 45 |
| 526.10 | 0.00 | - | 4 | 4 | 3,250.00 | 396.10 | 0.00 | - | 3 | 44 |
| 524.31 | 0.00 | - | 11 | 39 | 3,300.00 | 415.99 | 0.00 | - | 93 | 48 |
| - | - | - | - | - | 3,350.00 | 444.00 | 0.00 | - | 2 | 50 |
| 523.00 | +15.40 | +3.03% | 1 | 140 | 3,400.00 | - | - | - | - | - |
| 478.60 | 0.00 | - | 1 | 6 | 3,450.00 | 631.15 | 0.00 | - | - | 1 |
| 466.15 | 0.00 | - | 1 | 31 | 3,500.00 | 665.85 | 0.00 | - | 1 | 2 |
| 333.46 | 0.00 | - | - | 0 | 3,550.00 | - | - | - | - | - |
| 392.97 | 0.00 | - | 3 | 15 | 3,600.00 | 700.00 | 0.00 | - | - | 1 |
| 391.37 | 0.00 | - | 1 | 1 | 3,650.00 | - | - | - | - | - |
| 372.61 | 0.00 | - | 1 | 10 | 3,700.00 | 662.60 | 0.00 | - | - | 7 |
| 217.60 | 0.00 | - | 2 | 2 | 3,750.00 | 655.80 | 0.00 | - | 1 | 0 |
| 347.30 | 0.00 | - | 15 | 15 | 3,800.00 | 770.00 | 0.00 | - | - | 1 |
| 312.55 | 0.00 | - | - | 1 | 3,850.00 | - | - | - | - | - |
| 288.30 | 0.00 | - | 1 | 2 | 3,900.00 | - | - | - | - | - |
| 282.55 | 0.00 | - | 1 | 2 | 3,950.00 | - | - | - | - | - |
| 299.00 | +42.82 | +16.71% | 1 | 8 | 4,000.00 | 845.00 | 0.00 | - | 1 | 2 |
| 230.00 | 0.00 | - | 12 | 15 | 4,100.00 | - | - | - | - | - |
| 220.10 | 0.00 | - | 1 | 14 | 4,200.00 | - | - | - | - | - |
| 214.00 | 0.00 | - | 20 | 23 | 4,300.00 | - | - | - | - | - |
| 197.50 | 0.00 | - | 1 | 12 | 4,400.00 | - | - | - | - | - |
| 163.73 | 0.00 | - | 8 | 9 | 4,500.00 | - | - | - | - | - |
| 132.00 | 0.00 | - | - | 4 | 4,700.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.