Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
31 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,800.00 | 0.05 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,900.00 | 0.05 | +0.04 | +400.00% | 1 | 101 |
| - | - | - | - | - | 1,940.00 | 1.48 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,960.00 | 1.49 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,000.00 | 0.12 | 0.00 | - | 13 | 16 |
| - | - | - | - | - | 2,060.00 | 2.37 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,100.00 | 0.20 | 0.00 | - | 3 | 7 |
| 1,087.65 | 0.00 | - | - | 1 | 2,120.00 | - | - | - | - | - |
| - | - | - | - | - | 2,140.00 | 0.50 | 0.00 | - | 1 | 1 |
| 904.69 | 0.00 | - | - | 3 | 2,200.00 | - | - | - | - | - |
| - | - | - | - | - | 2,250.00 | 2.00 | 0.00 | - | - | 1 |
| 844.76 | 0.00 | - | - | 3 | 2,260.00 | - | - | - | - | - |
| 824.90 | 0.00 | - | - | 1 | 2,280.00 | - | - | - | - | - |
| 852.00 | 0.00 | - | - | 1 | 2,300.00 | - | - | - | - | - |
| 785.70 | 0.00 | - | - | 1 | 2,320.00 | - | - | - | - | - |
| - | - | - | - | - | 2,340.00 | 0.55 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,350.00 | 4.00 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 2,360.00 | 6.12 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,370.00 | 6.38 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,380.00 | 3.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,400.00 | 0.22 | 0.00 | - | 12 | 20 |
| - | - | - | - | - | 2,430.00 | 1.92 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,440.00 | 7.70 | 0.00 | - | - | 1 |
| 761.20 | 0.00 | - | 2 | 2 | 2,450.00 | 0.05 | -0.70 | -93.33% | 2 | 1 |
| - | - | - | - | - | 2,480.00 | 1.03 | +0.53 | +106.00% | 1 | 9 |
| - | - | - | - | - | 2,500.00 | 0.10 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 2,530.00 | 2.72 | 0.00 | - | - | 1 |
| 651.00 | 0.00 | - | - | 1 | 2,540.00 | 15.47 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 2,550.00 | 0.10 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,560.00 | 0.50 | 0.00 | - | 1 | 2 |
| 598.80 | 0.00 | - | 1 | 6 | 2,570.00 | - | - | - | - | - |
| - | - | - | - | - | 2,580.00 | 0.40 | 0.00 | - | 6 | 4 |
| 581.02 | 0.00 | - | 2 | 3 | 2,590.00 | 0.50 | -0.12 | -19.35% | 21 | 116 |
| 571.07 | 0.00 | - | 2 | 2 | 2,600.00 | 0.25 | +0.16 | +177.78% | 5 | 74 |
| - | - | - | - | - | 2,610.00 | 0.26 | 0.00 | - | 18 | 15 |
| - | - | - | - | - | 2,620.00 | 0.50 | 0.00 | - | 2 | 6 |
| 342.00 | 0.00 | - | - | 1 | 2,630.00 | 0.28 | 0.00 | - | 8 | 8 |
| - | - | - | - | - | 2,640.00 | 1.00 | 0.00 | - | 10 | 32 |
| - | - | - | - | - | 2,650.00 | 0.10 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 2,660.00 | 1.53 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 2,670.00 | 10.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,690.00 | 1.75 | 0.00 | - | 1 | 1 |
| 288.00 | 0.00 | - | - | 1 | 2,700.00 | 2.26 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 2,710.00 | 0.10 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 2,720.00 | 0.71 | -0.76 | -51.70% | 2 | 1 |
| - | - | - | - | - | 2,730.00 | 0.65 | -35.20 | -98.19% | 36 | 0 |
| 268.00 | 0.00 | - | - | 1 | 2,740.00 | 0.66 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 2,750.00 | 0.64 | -7.16 | -91.79% | 2 | 1 |
| - | - | - | - | - | 2,760.00 | 4.65 | 0.00 | - | 8 | 18 |
| - | - | - | - | - | 2,770.00 | 1.33 | -0.60 | -31.09% | 54 | 3 |
| - | - | - | - | - | 2,780.00 | 0.74 | -1.76 | -70.40% | 20 | 13 |
| - | - | - | - | - | 2,790.00 | 0.82 | -0.38 | -31.67% | 72 | 10 |
| 393.55 | 0.00 | - | 1 | 2 | 2,800.00 | 0.65 | 0.00 | - | 17 | 32 |
| - | - | - | - | - | 2,810.00 | 1.48 | 0.00 | - | 4 | 12 |
| 231.00 | 0.00 | - | - | 1 | 2,820.00 | 1.41 | +0.02 | +1.44% | 56 | 2 |
| 305.89 | 0.00 | - | 2 | 0 | 2,825.00 | 1.39 | +0.34 | +32.38% | 44 | 2 |
| 353.85 | +52.46 | +17.41% | 1 | 0 | 2,830.00 | 1.54 | +0.49 | +46.67% | 23 | 3 |
| - | - | - | - | - | 2,840.00 | 1.25 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 2,845.00 | 5.55 | 0.00 | - | - | 1 |
| 386.87 | 0.00 | - | - | 40 | 2,850.00 | 1.48 | +0.38 | +34.55% | 2 | 4 |
| 335.15 | 0.00 | - | 1 | 1 | 2,860.00 | 1.60 | 0.00 | - | 31 | 26 |
| - | - | - | - | - | 2,865.00 | 110.30 | 0.00 | - | - | 4 |
| - | - | - | - | - | 2,870.00 | 4.90 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 2,880.00 | 1.12 | -38.26 | -97.16% | 24 | 1 |
| - | - | - | - | - | 2,885.00 | 1.10 | 0.00 | - | 10 | 15 |
| 162.00 | 0.00 | - | - | 1 | 2,890.00 | 1.40 | +0.32 | +29.63% | 48 | 11 |
| - | - | - | - | - | 2,895.00 | 1.93 | -0.17 | -8.10% | 54 | 1 |
| 127.63 | 0.00 | - | 9 | 9 | 2,900.00 | 1.37 | +0.27 | +24.55% | 79 | 26 |
| 130.88 | 0.00 | - | 1 | 10 | 2,905.00 | 1.51 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,910.00 | 1.93 | 0.00 | - | 4 | 3 |
| 197.60 | 0.00 | - | 1 | 1 | 2,915.00 | - | - | - | - | - |
| - | - | - | - | - | 2,920.00 | 1.81 | -0.05 | -2.69% | 56 | 1 |
| 123.75 | 0.00 | - | - | 1 | 2,925.00 | 1.80 | -51.65 | -96.63% | 44 | 4 |
| 162.00 | 0.00 | - | - | 0 | 2,930.00 | 1.95 | -109.65 | -98.25% | 23 | 2 |
| 246.10 | +10.83 | +4.60% | 1 | 4 | 2,940.00 | 1.28 | 0.00 | - | 2 | 5 |
| 123.31 | 0.00 | - | - | 2 | 2,945.00 | 5.62 | 0.00 | - | 1 | 5 |
| 223.00 | 0.00 | - | 1 | 0 | 2,950.00 | 1.95 | -3.74 | -65.73% | 2 | 6 |
| 189.00 | 0.00 | - | - | 1 | 2,955.00 | 1.90 | 0.00 | - | 2 | 7 |
| 178.01 | 0.00 | - | 1 | 1 | 2,960.00 | 2.15 | 0.00 | - | 10 | 50 |
| - | - | - | - | - | 2,965.00 | 2.05 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,970.00 | 2.12 | 0.00 | - | 1 | 2 |
| 200.00 | 0.00 | - | 1 | 2 | 2,975.00 | 18.09 | 0.00 | - | - | 1 |
| 150.90 | 0.00 | - | - | 5 | 2,980.00 | 1.73 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 2,985.00 | 2.30 | 0.00 | - | 10 | 6 |
| - | - | - | - | - | 2,990.00 | 2.28 | 0.00 | - | 8 | 14 |
| 144.95 | 0.00 | - | 1 | 1 | 2,995.00 | 2.12 | -1.46 | -40.78% | 1 | 4 |
| 171.20 | 0.00 | - | 1 | 53 | 3,000.00 | 2.15 | -0.40 | -15.69% | 6 | 44 |
| - | - | - | - | - | 3,005.00 | 3.92 | 0.00 | - | 18 | 9 |
| 223.26 | 0.00 | - | 1 | 1 | 3,015.00 | 2.20 | 0.00 | - | 4 | 12 |
| 218.46 | 0.00 | - | 1 | 1 | 3,020.00 | 3.20 | -1.40 | -30.43% | 1 | 50 |
| - | - | - | - | - | 3,025.00 | 2.79 | -2.71 | -49.27% | 8 | 2 |
| - | - | - | - | - | 3,030.00 | 3.00 | -2.90 | -49.15% | 2 | 18 |
| - | - | - | - | - | 3,035.00 | 2.86 | +0.36 | +14.40% | 8 | 2 |
| 184.82 | 0.00 | - | 5 | 6 | 3,040.00 | 3.33 | -1.17 | -26.00% | 1 | 4 |
| 156.78 | 0.00 | - | - | 1 | 3,045.00 | 2.27 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 3,050.00 | 5.20 | +1.72 | +49.43% | 17 | 41 |
| - | - | - | - | - | 3,055.00 | 8.09 | 0.00 | - | 1 | 2 |
| 123.00 | 0.00 | - | 2 | 2 | 3,060.00 | 5.00 | -21.40 | -81.06% | 6 | 3 |
| 138.74 | 0.00 | - | - | 1 | 3,065.00 | 3.25 | 0.00 | - | 10 | 4 |
| - | - | - | - | - | 3,070.00 | 4.30 | 0.00 | - | 44 | 10 |
| 125.50 | 0.00 | - | 2 | 2 | 3,075.00 | 6.30 | +1.15 | +22.33% | 16 | 14 |
| 107.95 | -59.59 | -35.57% | 1 | 3 | 3,080.00 | 6.54 | +2.29 | +53.88% | 5 | 4 |
| 132.74 | 0.00 | - | - | 1 | 3,085.00 | 5.58 | 0.00 | - | 5 | 13 |
| - | - | - | - | - | 3,090.00 | 8.83 | +2.81 | +46.68% | 4 | 5 |
| - | - | - | - | - | 3,095.00 | 7.30 | -2.10 | -22.34% | 4 | 11 |
| 111.36 | 0.00 | - | 3 | 7 | 3,100.00 | 10.20 | +1.70 | +20.00% | 1 | 46 |
| 95.49 | -24.87 | -20.66% | 5 | 5 | 3,105.00 | 10.10 | -7.70 | -43.26% | 3 | 6 |
| 119.70 | 0.00 | - | 1 | 2 | 3,110.00 | 11.00 | +3.00 | +37.50% | 14 | 16 |
| 86.96 | -25.66 | -22.78% | 5 | 5 | 3,115.00 | 13.10 | +0.10 | +0.77% | 9 | 35 |
| 93.05 | 0.00 | - | 1 | 6 | 3,120.00 | 12.50 | +0.50 | +4.17% | 8 | 32 |
| 104.32 | 0.00 | - | - | 3 | 3,125.00 | 8.36 | 0.00 | - | 5 | 9 |
| 89.50 | 0.00 | - | 1 | 1 | 3,130.00 | 9.65 | 0.00 | - | 21 | 27 |
| 97.03 | 0.00 | - | 2 | 3 | 3,135.00 | 15.75 | +5.10 | +47.89% | 10 | 4 |
| 88.29 | 0.00 | - | 3 | 4 | 3,140.00 | 17.10 | -3.90 | -18.57% | 10 | 27 |
| 98.88 | 0.00 | - | - | 1 | 3,145.00 | 34.50 | 0.00 | - | - | 2 |
| 60.00 | -2.44 | -3.91% | 2 | 6 | 3,150.00 | 24.40 | +1.40 | +6.09% | 1 | 57 |
| 51.80 | 0.00 | - | 2 | 2 | 3,155.00 | 26.00 | -7.73 | -22.92% | 3 | 13 |
| 73.66 | 0.00 | - | 1 | 4 | 3,160.00 | 25.03 | +5.20 | +26.22% | 7 | 16 |
| 44.28 | 0.00 | - | 1 | 3 | 3,165.00 | 32.50 | +11.22 | +52.73% | 17 | 9 |
| 50.00 | +8.33 | +19.99% | 9 | 1 | 3,170.00 | 32.70 | +7.30 | +28.74% | 7 | 25 |
| 38.72 | -17.68 | -31.35% | 5 | 2 | 3,175.00 | 31.00 | -2.59 | -7.71% | 12 | 19 |
| 37.23 | -7.22 | -16.24% | 1 | 4 | 3,180.00 | 34.70 | +3.70 | +11.94% | 6 | 6 |
| 33.02 | -4.71 | -12.48% | 7 | 5 | 3,185.00 | 37.53 | +5.63 | +17.65% | 1 | 3 |
| 34.27 | -9.73 | -22.11% | 3 | 16 | 3,190.00 | 34.00 | 0.00 | - | 1 | 9 |
| 41.00 | 0.00 | - | 2 | 15 | 3,195.00 | 47.00 | 0.00 | - | - | 1 |
| 26.67 | -12.13 | -31.26% | 8 | 21 | 3,200.00 | 24.23 | 0.00 | - | 36 | 41 |
| 26.30 | -10.20 | -27.95% | 3 | 8 | 3,205.00 | - | - | - | - | - |
| 42.50 | 0.00 | - | 5 | 13 | 3,210.00 | - | - | - | - | - |
| 20.50 | -33.48 | -62.02% | 1 | 3 | 3,215.00 | 34.00 | 0.00 | - | 4 | 5 |
| 29.94 | 0.00 | - | 8 | 5 | 3,220.00 | 57.60 | +7.60 | +15.20% | 4 | 8 |
| 28.00 | 0.00 | - | 17 | 10 | 3,225.00 | 31.54 | 0.00 | - | 5 | 6 |
| 36.48 | 0.00 | - | 3 | 3 | 3,230.00 | 45.41 | 0.00 | - | - | 1 |
| 39.00 | 0.00 | - | 2 | 2 | 3,235.00 | 35.70 | 0.00 | - | 5 | 6 |
| 40.62 | 0.00 | - | 20 | 21 | 3,240.00 | 64.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 3,245.00 | 51.77 | 0.00 | - | - | 1 |
| 15.00 | -7.92 | -34.55% | 12 | 17 | 3,250.00 | 60.00 | 0.00 | - | - | 2 |
| 21.29 | 0.00 | - | 22 | 21 | 3,255.00 | - | - | - | - | - |
| 10.50 | -9.30 | -46.97% | 7 | 33 | 3,260.00 | - | - | - | - | - |
| 11.48 | 0.00 | - | 2 | 4 | 3,265.00 | - | - | - | - | - |
| 9.80 | -17.03 | -63.47% | 2 | 22 | 3,275.00 | - | - | - | - | - |
| 8.20 | -12.60 | -60.58% | 2 | 6 | 3,280.00 | - | - | - | - | - |
| 17.50 | 0.00 | - | 1 | 1 | 3,285.00 | - | - | - | - | - |
| 9.80 | 0.00 | - | 6 | 7 | 3,295.00 | - | - | - | - | - |
| 5.30 | -4.00 | -43.01% | 3 | 47 | 3,300.00 | 150.00 | 0.00 | - | 1 | 1 |
| 4.65 | -4.25 | -47.75% | 3 | 5 | 3,315.00 | - | - | - | - | - |
| 5.07 | 0.00 | - | 2 | 8 | 3,320.00 | 108.00 | 0.00 | - | 1 | 2 |
| 3.99 | -5.01 | -55.67% | 8 | 3 | 3,340.00 | - | - | - | - | - |
| 4.70 | 0.00 | - | 2 | 13 | 3,350.00 | - | - | - | - | - |
| 20.60 | 0.00 | - | - | 1 | 3,360.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 1 | 3 | 3,380.00 | - | - | - | - | - |
| 1.90 | -1.93 | -50.39% | 2 | 24 | 3,400.00 | - | - | - | - | - |
| 5.21 | 0.00 | - | 1 | 3 | 3,420.00 | - | - | - | - | - |
| 2.45 | 0.00 | - | 2 | 10 | 3,440.00 | - | - | - | - | - |
| 1.98 | 0.00 | - | 5 | 16 | 3,450.00 | - | - | - | - | - |
| 2.31 | 0.00 | - | 2 | 1 | 3,460.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 6 | 6 | 3,480.00 | - | - | - | - | - |
| 1.10 | -0.70 | -38.89% | 10 | 13 | 3,500.00 | - | - | - | - | - |
| 0.92 | 0.00 | - | 62 | 32 | 3,520.00 | - | - | - | - | - |
| 0.95 | +0.50 | +111.11% | 1 | 46 | 3,540.00 | - | - | - | - | - |
| 0.55 | -2.03 | -78.68% | 11 | 1 | 3,550.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 2 | 1 | 3,580.00 | - | - | - | - | - |
| 1.20 | +0.70 | +140.00% | 1 | 35 | 3,600.00 | - | - | - | - | - |
| 7.10 | 0.00 | - | - | 1 | 3,620.00 | - | - | - | - | - |
| 3.09 | 0.00 | - | - | 10 | 3,640.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 14 | 24 | 3,650.00 | 648.00 | 0.00 | - | - | 0 |
| 7.43 | 0.00 | - | 5 | 5 | 3,680.00 | - | - | - | - | - |
| 1.28 | 0.00 | - | 2 | 2 | 3,700.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 1 | 1 | 3,720.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 3 | 9 | 3,740.00 | - | - | - | - | - |
| 1.13 | 0.00 | - | 1 | 1 | 3,750.00 | - | - | - | - | - |
| 1.08 | 0.00 | - | 2 | 1 | 3,760.00 | - | - | - | - | - |
| 0.66 | 0.00 | - | 4 | 2 | 3,780.00 | - | - | - | - | - |
| 1.02 | +0.82 | +410.00% | 1 | 5 | 3,800.00 | - | - | - | - | - |
| 0.65 | -2.45 | -79.03% | 1 | 1 | 3,820.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 3 | 3,960.00 | - | - | - | - | - |
| 0.10 | -0.01 | -9.09% | 5 | 27 | 3,980.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.