Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,800.00 | 0.03 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,820.00 | 0.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,840.00 | 1.27 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 1,880.00 | 0.39 | 0.00 | - | 40 | 0 |
| - | - | - | - | - | 1,900.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,000.00 | 0.05 | 0.00 | - | 1 | 0 |
| 1,163.12 | 0.00 | - | 1 | 0 | 2,020.00 | 1.03 | 0.00 | - | - | 1 |
| 1,085.86 | 0.00 | - | 1 | 0 | 2,080.00 | - | - | - | - | - |
| - | - | - | - | - | 2,100.00 | 0.45 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,120.00 | 0.05 | 0.00 | - | - | 0 |
| 1,043.02 | 0.00 | - | 1 | 0 | 2,140.00 | - | - | - | - | - |
| - | - | - | - | - | 2,150.00 | 0.05 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,160.00 | 0.05 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,170.00 | 0.05 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 2,180.00 | 0.05 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 2,190.00 | 0.05 | 0.00 | - | - | 0 |
| 805.91 | 0.00 | - | 13 | 0 | 2,200.00 | 3.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,250.00 | 0.10 | 0.00 | - | 10 | 0 |
| 746.64 | 0.00 | - | 13 | 0 | 2,260.00 | 2.80 | 0.00 | - | - | 0 |
| 710.65 | 0.00 | - | 1 | 0 | 2,280.00 | - | - | - | - | - |
| 906.40 | 0.00 | - | 6 | 0 | 2,300.00 | 0.05 | 0.00 | - | 1 | 0 |
| 671.20 | 0.00 | - | 1 | 0 | 2,320.00 | - | - | - | - | - |
| - | - | - | - | - | 2,350.00 | 0.05 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 2,380.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,390.00 | 5.75 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,420.00 | 5.50 | 0.00 | - | - | 0 |
| 778.20 | 0.00 | - | - | 0 | 2,440.00 | - | - | - | - | - |
| 771.89 | 0.00 | - | - | 0 | 2,450.00 | - | - | - | - | - |
| - | - | - | - | - | 2,470.00 | 0.05 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,490.00 | 0.30 | 0.00 | - | 1 | 0 |
| 718.30 | 0.00 | - | - | 0 | 2,500.00 | - | - | - | - | - |
| - | - | - | - | - | 2,510.00 | 7.20 | 0.00 | - | 61 | 0 |
| - | - | - | - | - | 2,530.00 | 0.20 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 2,540.00 | 0.05 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 2,550.00 | 7.20 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,560.00 | 0.05 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 2,570.00 | 0.05 | 0.00 | - | 10 | 0 |
| 630.86 | 0.00 | - | - | 0 | 2,590.00 | - | - | - | - | - |
| 545.24 | 0.00 | - | - | 0 | 2,600.00 | 0.05 | 0.00 | - | 5 | 0 |
| 588.00 | 0.00 | - | 22 | 0 | 2,620.00 | 0.05 | 0.00 | - | 2 | 0 |
| 366.90 | 0.00 | - | - | 0 | 2,630.00 | 0.25 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,640.00 | 0.05 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 2,650.00 | 0.05 | 0.00 | - | 4 | 0 |
| 336.00 | 0.00 | - | - | 0 | 2,660.00 | - | - | - | - | - |
| - | - | - | - | - | 2,670.00 | 0.05 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,680.00 | 0.30 | 0.00 | - | 1 | 0 |
| 224.50 | 0.00 | - | 1 | 0 | 2,700.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,710.00 | 1.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,720.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,730.00 | 0.05 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 2,735.00 | 0.05 | 0.00 | - | 2 | 0 |
| 390.18 | 0.00 | - | 3 | 0 | 2,740.00 | 0.05 | 0.00 | - | 1 | 0 |
| 262.58 | 0.00 | - | 1 | 0 | 2,750.00 | 0.05 | 0.00 | - | 16 | 0 |
| - | - | - | - | - | 2,760.00 | 0.30 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 2,765.00 | 0.65 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,770.00 | 46.78 | 0.00 | - | - | 0 |
| 386.00 | 0.00 | - | - | 0 | 2,775.00 | - | - | - | - | - |
| - | - | - | - | - | 2,780.00 | 0.10 | 0.00 | - | 16 | 0 |
| - | - | - | - | - | 2,790.00 | 1.37 | 0.00 | - | 8 | 0 |
| 407.99 | 0.00 | - | 1 | 0 | 2,800.00 | 0.25 | 0.00 | - | 39 | 0 |
| 383.42 | 0.00 | - | 1 | 0 | 2,810.00 | 0.21 | 0.00 | - | 35 | 0 |
| - | - | - | - | - | 2,820.00 | 57.20 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,830.00 | 0.19 | 0.00 | - | 31 | 0 |
| - | - | - | - | - | 2,835.00 | 65.80 | 0.00 | - | 1 | 0 |
| 247.10 | 0.00 | - | 2 | 0 | 2,840.00 | 1.97 | 0.00 | - | 5 | 0 |
| 242.45 | 0.00 | - | 2 | 0 | 2,845.00 | 2.67 | 0.00 | - | 3 | 0 |
| 312.61 | 0.00 | - | 1 | 0 | 2,850.00 | 0.50 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 2,855.00 | 1.37 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,860.00 | 0.17 | 0.00 | - | 1 | 0 |
| 281.90 | 0.00 | - | - | 0 | 2,865.00 | 112.00 | 0.00 | - | - | 1 |
| 148.50 | 0.00 | - | 1 | 0 | 2,870.00 | 0.35 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,875.00 | 83.20 | 0.00 | - | 2 | 0 |
| 214.10 | 0.00 | - | 6 | 0 | 2,880.00 | 1.57 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 2,885.00 | 2.57 | 0.00 | - | 1 | 0 |
| 268.83 | 0.00 | - | 2 | 0 | 2,890.00 | 0.34 | 0.00 | - | 46 | 0 |
| 118.20 | 0.00 | - | 1 | 0 | 2,895.00 | 0.40 | 0.00 | - | 52 | 0 |
| 270.49 | 0.00 | - | 1 | 0 | 2,900.00 | 0.20 | 0.00 | - | 10 | 0 |
| 235.00 | 0.00 | - | 1 | 0 | 2,905.00 | 0.49 | 0.00 | - | 10 | 0 |
| 114.10 | 0.00 | - | 6 | 0 | 2,910.00 | 2.10 | 0.00 | - | 1 | 0 |
| 109.00 | 0.00 | - | 2 | 0 | 2,915.00 | 11.60 | 0.00 | - | - | 0 |
| 250.57 | 0.00 | - | 1 | 0 | 2,920.00 | 0.41 | 0.00 | - | 3 | 0 |
| 275.62 | 0.00 | - | 1 | 0 | 2,925.00 | 17.40 | 0.00 | - | 1 | 0 |
| 221.96 | 0.00 | - | 2 | 0 | 2,930.00 | 0.30 | 0.00 | - | 40 | 0 |
| 207.68 | 0.00 | - | 1 | 0 | 2,935.00 | 1.02 | 0.00 | - | 51 | 0 |
| - | - | - | - | - | 2,937.50 | 0.40 | 0.00 | - | 1 | 0 |
| 202.88 | 0.00 | - | 1 | 0 | 2,940.00 | 1.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,942.50 | 3.00 | 0.00 | - | - | 0 |
| 204.45 | 0.00 | - | - | 0 | 2,945.00 | 1.00 | 0.00 | - | 2 | 0 |
| 246.28 | 0.00 | - | 1 | 0 | 2,950.00 | 0.75 | 0.00 | - | 5 | 0 |
| 104.00 | 0.00 | - | - | 0 | 2,952.50 | - | - | - | - | - |
| 234.00 | 0.00 | - | 1 | 0 | 2,955.00 | 2.17 | 0.00 | - | 1 | 0 |
| 141.00 | 0.00 | - | 1 | 0 | 2,960.00 | 2.65 | 0.00 | - | 2 | 0 |
| 71.20 | 0.00 | - | 1 | 0 | 2,965.00 | 0.70 | 0.00 | - | 1 | 0 |
| 87.70 | 0.00 | - | 1 | 0 | 2,970.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,975.00 | 0.33 | 0.00 | - | 3 | 0 |
| 164.07 | 0.00 | - | 1 | 0 | 2,980.00 | 1.37 | 0.00 | - | 1 | 0 |
| 58.49 | 0.00 | - | 4 | 0 | 2,985.00 | 0.48 | 0.00 | - | 2 | 0 |
| 164.79 | 0.00 | - | 1 | 0 | 2,990.00 | 0.50 | 0.00 | - | 5 | 0 |
| 188.40 | 0.00 | - | 4 | 0 | 2,995.00 | 1.60 | 0.00 | - | 2 | 0 |
| 183.28 | 0.00 | - | 4 | 0 | 3,000.00 | 0.40 | 0.00 | - | 41 | 0 |
| 200.00 | 0.00 | - | 1 | 0 | 3,005.00 | 0.51 | 0.00 | - | 33 | 0 |
| 132.71 | 0.00 | - | 3 | 0 | 3,010.00 | 0.36 | 0.00 | - | 2 | 0 |
| 168.95 | 0.00 | - | 5 | 0 | 3,015.00 | 1.00 | 0.00 | - | 1 | 0 |
| 158.68 | 0.00 | - | 1 | 0 | 3,020.00 | 0.45 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 3,025.00 | 0.75 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,030.00 | 0.35 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 3,035.00 | 3.60 | 0.00 | - | 10 | 0 |
| 140.49 | 0.00 | - | 1 | 0 | 3,040.00 | 0.69 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,045.00 | 0.90 | 0.00 | - | 2 | 0 |
| 96.44 | 0.00 | - | 2 | 0 | 3,050.00 | 1.50 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 3,055.00 | 0.75 | 0.00 | - | 1 | 0 |
| 87.47 | 0.00 | - | 2 | 0 | 3,060.00 | 0.58 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 3,065.00 | 1.62 | 0.00 | - | 1 | 0 |
| 133.51 | 0.00 | - | 2 | 0 | 3,070.00 | 0.95 | 0.00 | - | 3 | 0 |
| 128.54 | 0.00 | - | 2 | 0 | 3,075.00 | 0.55 | 0.00 | - | 2 | 0 |
| 126.01 | 0.00 | - | 2 | 0 | 3,080.00 | 0.83 | 0.00 | - | 1 | 0 |
| 69.72 | 0.00 | - | 2 | 0 | 3,085.00 | 0.60 | 0.00 | - | 10 | 0 |
| 86.94 | 0.00 | - | 1 | 0 | 3,090.00 | 0.95 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 3,095.00 | 0.75 | 0.00 | - | 2 | 0 |
| 102.55 | 0.00 | - | 1 | 0 | 3,100.00 | 1.05 | 0.00 | - | 47 | 0 |
| - | - | - | - | - | 3,105.00 | 0.82 | 0.00 | - | 6 | 0 |
| 97.80 | 0.00 | - | 7 | 0 | 3,110.00 | 1.40 | 0.00 | - | 2 | 0 |
| 85.10 | 0.00 | - | 1 | 0 | 3,115.00 | 1.35 | 0.00 | - | 19 | 0 |
| 73.25 | 0.00 | - | 6 | 0 | 3,120.00 | 1.66 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 3,125.00 | 2.31 | 0.00 | - | 9 | 0 |
| 74.00 | 0.00 | - | 2 | 0 | 3,130.00 | 2.06 | 0.00 | - | 46 | 0 |
| 74.36 | 0.00 | - | 1 | 0 | 3,135.00 | 2.80 | 0.00 | - | 32 | 0 |
| 61.00 | 0.00 | - | 2 | 0 | 3,140.00 | 2.99 | 0.00 | - | 13 | 0 |
| 33.90 | 0.00 | - | - | 0 | 3,145.00 | 4.50 | 0.00 | - | 28 | 0 |
| 55.00 | 0.00 | - | 13 | 0 | 3,150.00 | 5.36 | 0.00 | - | 34 | 0 |
| 42.10 | 0.00 | - | 1 | 0 | 3,155.00 | 6.31 | 0.00 | - | 10 | 0 |
| 48.15 | 0.00 | - | 11 | 0 | 3,160.00 | 6.30 | 0.00 | - | 17 | 0 |
| 45.00 | 0.00 | - | 2 | 0 | 3,165.00 | 8.20 | 0.00 | - | 25 | 0 |
| 48.00 | 0.00 | - | 2 | 0 | 3,170.00 | 10.00 | 0.00 | - | 19 | 0 |
| 39.00 | 0.00 | - | 1 | 0 | 3,175.00 | 10.50 | 0.00 | - | 13 | 0 |
| 33.17 | 0.00 | - | 3 | 0 | 3,180.00 | 9.05 | 0.00 | - | 13 | 0 |
| 30.78 | 0.00 | - | 2 | 0 | 3,185.00 | - | - | - | - | - |
| 17.70 | 0.00 | - | 9 | 0 | 3,190.00 | 14.80 | 0.00 | - | 10 | 0 |
| 19.00 | 0.00 | - | 14 | 0 | 3,195.00 | - | - | - | - | - |
| 12.85 | 0.00 | - | 28 | 0 | 3,200.00 | 25.50 | 0.00 | - | 53 | 0 |
| 10.50 | 0.00 | - | 32 | 0 | 3,210.00 | 31.56 | 0.00 | - | 18 | 0 |
| 6.00 | 0.00 | - | 55 | 0 | 3,220.00 | 34.50 | 0.00 | - | 5 | 0 |
| 5.10 | 0.00 | - | 15 | 0 | 3,230.00 | - | - | - | - | - |
| 3.51 | 0.00 | - | 27 | 0 | 3,240.00 | - | - | - | - | - |
| 2.61 | 0.00 | - | 26 | 0 | 3,250.00 | 52.00 | 0.00 | - | 20 | 0 |
| 1.61 | 0.00 | - | 50 | 0 | 3,260.00 | 145.00 | 0.00 | - | 1 | 0 |
| 1.31 | 0.00 | - | 135 | 0 | 3,270.00 | - | - | - | - | - |
| 0.91 | 0.00 | - | 13 | 0 | 3,280.00 | 156.00 | 0.00 | - | 1 | 0 |
| 0.85 | 0.00 | - | 28 | 0 | 3,290.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 35 | 0 | 3,300.00 | 106.00 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 18 | 0 | 3,320.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 4 | 0 | 3,330.00 | - | - | - | - | - |
| 0.98 | 0.00 | - | 6 | 0 | 3,340.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 0 | 3,350.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 10 | 0 | 3,360.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 1 | 0 | 3,370.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 3 | 0 | 3,380.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 2 | 0 | 3,390.00 | 257.50 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 4 | 0 | 3,400.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 1 | 0 | 3,410.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 0 | 3,420.00 | 235.85 | 0.00 | - | 6 | 0 |
| 0.47 | 0.00 | - | 1 | 0 | 3,440.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 0 | 3,450.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 12 | 0 | 3,460.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 16 | 0 | 3,480.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 3,500.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 16 | 0 | 3,550.00 | - | - | - | - | - |
| - | - | - | - | - | 3,560.00 | 375.14 | 0.00 | - | 6 | 0 |
| 0.35 | 0.00 | - | 1 | 0 | 3,570.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 0 | 3,580.00 | 432.20 | 0.00 | - | - | 0 |
| - | - | - | - | - | 3,660.00 | 456.00 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 5 | 0 | 3,700.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 0 | 3,760.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 0 | 3,860.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 0 | 3,880.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.