Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
26 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 26.04 | 0.00 | - | - | 55 | 40.00 | 0.11 | +0.01 | +10.00% | 6 | 45 |
| - | - | - | - | - | 42.00 | 0.05 | 0.00 | - | - | 50 |
| 20.45 | 0.00 | - | 100 | 100 | 42.80 | 0.04 | 0.00 | - | - | 50 |
| - | - | - | - | - | 43.00 | 0.04 | 0.00 | - | - | 200 |
| - | - | - | - | - | 43.20 | 0.04 | 0.00 | - | - | 100 |
| - | - | - | - | - | 43.60 | 0.04 | 0.00 | - | - | 50 |
| - | - | - | - | - | 44.00 | 0.15 | +0.03 | +25.00% | 52 | 651 |
| - | - | - | - | - | 44.40 | 0.05 | 0.00 | - | - | 50 |
| - | - | - | - | - | 44.80 | 0.06 | 0.00 | - | - | 50 |
| 20.30 | 0.00 | - | - | 5 | 45.00 | 0.17 | 0.00 | - | - | 1,201 |
| - | - | - | - | - | 45.20 | 0.15 | +0.11 | +275.00% | 1 | 50 |
| - | - | - | - | - | 45.60 | 0.08 | 0.00 | - | - | 100 |
| - | - | - | - | - | 46.00 | 0.15 | -0.04 | -21.05% | 50 | 1,360 |
| - | - | - | - | - | 46.40 | 0.05 | 0.00 | - | - | 300 |
| - | - | - | - | - | 46.80 | 0.07 | 0.00 | - | - | 50 |
| - | - | - | - | - | 47.00 | 0.08 | 0.00 | - | - | 500 |
| - | - | - | - | - | 48.00 | 0.15 | +0.05 | +50.00% | 1 | 600 |
| - | - | - | - | - | 48.40 | 0.15 | 0.00 | - | - | 151 |
| - | - | - | - | - | 49.00 | 0.20 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 49.20 | 0.11 | 0.00 | - | - | 50 |
| - | - | - | - | - | 49.60 | 0.25 | 0.00 | - | 19 | 74 |
| 12.00 | -1.20 | -9.09% | 1 | 3 | 50.00 | 0.21 | +0.01 | +5.00% | 86 | 191 |
| - | - | - | - | - | 51.00 | 0.35 | +0.17 | +94.44% | 20 | 700 |
| - | - | - | - | - | 52.00 | 0.32 | +0.03 | +10.34% | 106 | 569 |
| - | - | - | - | - | 52.40 | 0.28 | 0.00 | - | - | 150 |
| - | - | - | - | - | 53.00 | 0.45 | +0.10 | +28.57% | 1 | 150 |
| - | - | - | - | - | 53.20 | 0.44 | 0.00 | - | - | 61 |
| 8.90 | 0.00 | - | 1 | 0 | 53.60 | 0.55 | +0.10 | +22.22% | 2 | 1 |
| - | - | - | - | - | 54.00 | 0.50 | +0.10 | +25.00% | 257 | 151 |
| - | - | - | - | - | 54.40 | 0.51 | +0.06 | +13.33% | 270 | 203 |
| 9.30 | 0.00 | - | 2 | 3 | 55.00 | 0.60 | +0.10 | +20.00% | 131 | 911 |
| 8.39 | 0.00 | - | 1 | 51 | 55.20 | 1.20 | +0.64 | +114.29% | 1 | 9 |
| - | - | - | - | - | 55.60 | 0.85 | +0.24 | +39.34% | 1 | 255 |
| 6.20 | -1.35 | -17.88% | 3 | 105 | 56.00 | 0.80 | +0.20 | +33.33% | 22 | 375 |
| - | - | - | - | - | 56.40 | 0.86 | +0.21 | +32.31% | 20 | 156 |
| - | - | - | - | - | 56.80 | 0.91 | 0.00 | - | - | 1 |
| - | - | - | - | - | 57.00 | 1.07 | +0.23 | +27.38% | 56 | 178 |
| - | - | - | - | - | 57.20 | 1.28 | +0.28 | +28.00% | 6 | 3 |
| - | - | - | - | - | 57.60 | 1.18 | +0.40 | +51.28% | 2 | 801 |
| 5.90 | 0.00 | - | 10 | 42 | 58.00 | 1.30 | +0.30 | +30.00% | 143 | 1,409 |
| 6.90 | 0.00 | - | - | 1 | 58.80 | 1.65 | +0.16 | +10.74% | 12 | 102 |
| 4.10 | -1.60 | -28.07% | 1 | 2 | 59.00 | 1.50 | +0.37 | +32.74% | 158 | 421 |
| 3.52 | -6.28 | -64.08% | 8 | 1 | 59.20 | 1.77 | +0.55 | +45.08% | 53 | 155 |
| 3.79 | -1.01 | -21.04% | 20 | 32 | 59.60 | 2.15 | +0.75 | +53.57% | 4 | 113 |
| 3.60 | -0.70 | -16.28% | 93 | 182 | 60.00 | 1.77 | +0.27 | +18.00% | 420 | 1,690 |
| - | - | - | - | - | 60.40 | 2.50 | +0.85 | +51.52% | 6 | 303 |
| 3.20 | -1.30 | -28.89% | 91 | 8 | 60.80 | 2.22 | 0.00 | - | 2 | 52 |
| 3.27 | -0.43 | -11.62% | 299 | 95 | 61.00 | 2.27 | +0.39 | +20.74% | 137 | 771 |
| 3.00 | -0.60 | -16.67% | 67 | 23 | 61.20 | 1.95 | +0.09 | +4.84% | 1 | 61 |
| 2.95 | -0.55 | -15.71% | 246 | 57 | 61.60 | 2.45 | +0.45 | +22.50% | 62 | 304 |
| 2.70 | -0.70 | -20.59% | 657 | 708 | 62.00 | 2.80 | +0.53 | +23.35% | 132 | 664 |
| 1.95 | -1.15 | -37.10% | 8 | 190 | 62.40 | 3.50 | +0.95 | +37.25% | 17 | 220 |
| 2.20 | -0.80 | -26.67% | 12 | 164 | 62.80 | 3.22 | +0.62 | +23.85% | 3 | 32 |
| 2.30 | -0.55 | -19.30% | 415 | 418 | 63.00 | 3.39 | +0.79 | +30.38% | 76 | 685 |
| 2.20 | -0.50 | -18.52% | 319 | 87 | 63.20 | 4.16 | +1.42 | +51.82% | 56 | 653 |
| 1.50 | -0.85 | -36.17% | 28 | 264 | 63.60 | 4.33 | +1.34 | +44.82% | 150 | 604 |
| 1.75 | -0.60 | -25.53% | 328 | 2,122 | 64.00 | 4.58 | +0.68 | +17.44% | 173 | 622 |
| 1.58 | -0.72 | -31.30% | 4 | 741 | 64.40 | 3.94 | 0.00 | - | - | 206 |
| 1.20 | -0.80 | -40.00% | 11 | 334 | 64.80 | 3.40 | 0.00 | - | - | 250 |
| 1.55 | -0.45 | -22.50% | 1,165 | 1,581 | 65.00 | 5.40 | +1.60 | +42.11% | 32 | 83 |
| 1.40 | -0.48 | -25.53% | 4 | 980 | 65.20 | 4.20 | 0.00 | - | - | 52 |
| 1.00 | -0.65 | -39.39% | 167 | 375 | 65.60 | 5.25 | +1.05 | +25.00% | 4 | 14 |
| 1.25 | -0.40 | -24.24% | 426 | 1,265 | 66.00 | 6.10 | +1.29 | +26.82% | 1 | 105 |
| 1.15 | -0.35 | -23.33% | 194 | 93 | 66.40 | - | - | - | - | - |
| 1.03 | -0.02 | -1.90% | 159 | 241 | 66.80 | - | - | - | - | - |
| 1.03 | -0.16 | -13.45% | 176 | 1,045 | 67.00 | 6.23 | +1.73 | +38.44% | 1 | 105 |
| 0.95 | -0.35 | -26.92% | 23 | 1,810 | 67.20 | - | - | - | - | - |
| 0.82 | -0.28 | -25.45% | 1 | 352 | 67.60 | 2.80 | 0.00 | - | - | 50 |
| 0.65 | -0.40 | -38.10% | 54 | 3,146 | 68.00 | 5.03 | 0.00 | - | - | 450 |
| 0.64 | -0.37 | -36.63% | 1 | 324 | 68.40 | 5.29 | 0.00 | - | - | 50 |
| 0.64 | -0.36 | -36.00% | 2 | 363 | 68.80 | - | - | - | - | - |
| 0.65 | -0.25 | -27.78% | 82 | 494 | 69.00 | - | - | - | - | - |
| 0.50 | -0.36 | -41.86% | 150 | 301 | 69.20 | - | - | - | - | - |
| 0.93 | 0.00 | - | - | 214 | 69.60 | 3.63 | 0.00 | - | - | 50 |
| 0.50 | -0.29 | -36.71% | 157 | 2,079 | 70.00 | 9.12 | +0.92 | +11.22% | 1 | 60 |
| 0.50 | -0.21 | -29.58% | 2 | 9 | 70.40 | - | - | - | - | - |
| 0.66 | 0.00 | - | 4 | 8 | 70.80 | - | - | - | - | - |
| 0.40 | -0.20 | -33.33% | 19 | 3,348 | 71.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | 5 | 307 | 71.20 | - | - | - | - | - |
| 0.35 | -0.18 | -33.96% | 1 | 2 | 71.60 | - | - | - | - | - |
| 0.35 | -0.20 | -36.36% | 60 | 470 | 72.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 1 | 153 | 72.40 | - | - | - | - | - |
| 0.49 | 0.00 | - | 2 | 11 | 72.80 | - | - | - | - | - |
| 0.45 | 0.00 | - | 3 | 476 | 73.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | - | 16 | 73.20 | - | - | - | - | - |
| 0.42 | 0.00 | - | - | 1 | 73.60 | - | - | - | - | - |
| 0.24 | -0.11 | -31.43% | 4 | 482 | 74.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 10 | 10 | 74.40 | - | - | - | - | - |
| 1.52 | 0.00 | - | - | 500 | 74.80 | - | - | - | - | - |
| 0.20 | -0.15 | -42.86% | 10 | 138 | 75.00 | 11.90 | 0.00 | - | - | 1 |
| 0.35 | 0.00 | - | - | 2 | 75.60 | - | - | - | - | - |
| 0.20 | -0.14 | -41.18% | 1 | 1,379 | 76.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | - | 50 | 76.80 | - | - | - | - | - |
| 1.27 | 0.00 | - | - | 50 | 77.20 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 53 | 77.60 | - | - | - | - | - |
| 0.20 | -0.02 | -9.09% | 53 | 1,805 | 78.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | - | 50 | 78.40 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 5 | 79.20 | - | - | - | - | - |
| 0.58 | 0.00 | - | - | 0 | 79.60 | - | - | - | - | - |
| 0.16 | -0.09 | -36.00% | 3 | 521 | 80.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | - | 3 | 80.40 | - | - | - | - | - |
| 0.10 | -0.20 | -66.67% | 1 | 726 | 81.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | - | 300 | 81.60 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 151 | 82.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | - | 50 | 82.40 | - | - | - | - | - |
| 0.33 | 0.00 | - | - | 1 | 82.80 | - | - | - | - | - |
| 0.12 | 0.00 | - | - | 123 | 83.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | - | 51 | 83.20 | - | - | - | - | - |
| 0.46 | 0.00 | - | - | 50 | 83.60 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 57 | 84.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | - | 51 | 85.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | - | 350 | 86.00 | - | - | - | - | - |
| 0.10 | -0.04 | -28.57% | 8 | 1,776 | 87.00 | - | - | - | - | - |
| 0.06 | -0.04 | -40.00% | 1 | 702 | 88.00 | - | - | - | - | - |
| 0.06 | -0.04 | -40.00% | 1 | 4,011 | 89.00 | - | - | - | - | - |
| 0.06 | -0.04 | -40.00% | 105 | 5,086 | 90.00 | - | - | - | - | - |
| 1,139.80 | 0.00 | - | - | 1 | 2,000.00 | - | - | - | - | - |
| - | - | - | - | - | 2,100.00 | 2.45 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,140.00 | 2.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,150.00 | 1.87 | 0.00 | - | 5 | 4 |
| - | - | - | - | - | 2,160.00 | 2.01 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,180.00 | 1.81 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,200.00 | 2.18 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 2,220.00 | 2.38 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,240.00 | 2.85 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,250.00 | 2.90 | 0.00 | - | 9 | 24 |
| - | - | - | - | - | 2,260.00 | 1.89 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,280.00 | 3.00 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,300.00 | 2.88 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 2,320.00 | 2.45 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 2,340.00 | 3.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,350.00 | 4.03 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 2,400.00 | 5.10 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 2,420.00 | 4.63 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 2,550.00 | 6.55 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 2,600.00 | 9.35 | 0.00 | - | 3 | 11 |
| - | - | - | - | - | 2,620.00 | 14.00 | 0.00 | - | - | 3 |
| - | - | - | - | - | 2,650.00 | 8.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,700.00 | 18.02 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,720.00 | 24.29 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 2,750.00 | 17.84 | 0.00 | - | 4 | 14 |
| 477.05 | 0.00 | - | - | 1 | 2,760.00 | - | - | - | - | - |
| - | - | - | - | - | 2,780.00 | 15.20 | 0.00 | - | 5 | 7 |
| 477.32 | 0.00 | - | 1 | 2 | 2,800.00 | 17.10 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 2,820.00 | 16.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,850.00 | 19.24 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,880.00 | 39.45 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 2,900.00 | 42.80 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 2,940.00 | 52.98 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,950.00 | 42.50 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 2,960.00 | 57.73 | 0.00 | - | - | 3 |
| - | - | - | - | - | 2,980.00 | 62.15 | 0.00 | - | - | 2 |
| 310.00 | 0.00 | - | 1 | 3 | 3,000.00 | 43.30 | 0.00 | - | 15 | 28 |
| - | - | - | - | - | 3,020.00 | 47.47 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 3,040.00 | 60.78 | 0.00 | - | 1 | 1 |
| 176.25 | 0.00 | - | - | 1 | 3,050.00 | 64.85 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 3,060.00 | 89.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,080.00 | 94.00 | 0.00 | - | 2 | 3 |
| 258.50 | 0.00 | - | 12 | 11 | 3,100.00 | 78.50 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 3,120.00 | 75.00 | 0.00 | - | 2 | 4 |
| 195.00 | 0.00 | - | 3 | 5 | 3,150.00 | 92.10 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 3,160.00 | 133.60 | 0.00 | - | 13 | 13 |
| - | - | - | - | - | 3,180.00 | 121.14 | 0.00 | - | 1 | 12 |
| 175.00 | 0.00 | - | 7 | 36 | 3,200.00 | 130.12 | 0.00 | - | 1 | 10 |
| 193.50 | 0.00 | - | 4 | 17 | 3,220.00 | 117.00 | 0.00 | - | 1 | 4 |
| 155.05 | 0.00 | - | 4 | 4 | 3,240.00 | 156.79 | 0.00 | - | 3 | 5 |
| 178.00 | 0.00 | - | 5 | 13 | 3,250.00 | 96.03 | 0.00 | - | - | 1 |
| 171.90 | 0.00 | - | 6 | 19 | 3,260.00 | - | - | - | - | - |
| 145.10 | 0.00 | - | 2 | 3 | 3,280.00 | - | - | - | - | - |
| 143.45 | 0.00 | - | 10 | 23 | 3,300.00 | 110.00 | 0.00 | - | - | 2 |
| 117.20 | 0.00 | - | - | 1 | 3,320.00 | - | - | - | - | - |
| 108.06 | 0.00 | - | 4 | 4 | 3,340.00 | - | - | - | - | - |
| 108.05 | 0.00 | - | 4 | 12 | 3,350.00 | 138.41 | 0.00 | - | - | 2 |
| 107.90 | 0.00 | - | 1 | 2 | 3,360.00 | - | - | - | - | - |
| 96.97 | 0.00 | - | 1 | 7 | 3,380.00 | 140.00 | 0.00 | - | - | 1 |
| 106.80 | 0.00 | - | 10 | 65 | 3,400.00 | 251.60 | 0.00 | - | - | 9 |
| 104.00 | 0.00 | - | 1 | 5 | 3,420.00 | 264.60 | 0.00 | - | - | 1 |
| 77.07 | 0.00 | - | 4 | 7 | 3,440.00 | - | - | - | - | - |
| 64.23 | 0.00 | - | 2 | 8 | 3,450.00 | - | - | - | - | - |
| 87.15 | 0.00 | - | 1 | 5 | 3,460.00 | - | - | - | - | - |
| 58.23 | 0.00 | - | 2 | 4 | 3,480.00 | 181.47 | 0.00 | - | - | 1 |
| 79.24 | 0.00 | - | 4 | 44 | 3,500.00 | 192.67 | 0.00 | - | - | 1 |
| 51.00 | 0.00 | - | 1 | 66 | 3,550.00 | - | - | - | - | - |
| 45.55 | 0.00 | - | 1 | 6 | 3,560.00 | - | - | - | - | - |
| 55.17 | 0.00 | - | 1 | 8 | 3,600.00 | - | - | - | - | - |
| 41.20 | 0.00 | - | 2 | 3 | 3,620.00 | - | - | - | - | - |
| 46.65 | 0.00 | - | 7 | 11 | 3,650.00 | - | - | - | - | - |
| 46.00 | 0.00 | - | - | 1 | 3,680.00 | - | - | - | - | - |
| 39.40 | 0.00 | - | 8 | 9 | 3,700.00 | - | - | - | - | - |
| 76.00 | 0.00 | - | - | 10 | 3,740.00 | - | - | - | - | - |
| 32.00 | 0.00 | - | 1 | 27 | 3,800.00 | - | - | - | - | - |
| 28.70 | 0.00 | - | - | 1 | 3,840.00 | - | - | - | - | - |
| 63.46 | 0.00 | - | - | 1 | 3,860.00 | - | - | - | - | - |
| 24.27 | 0.00 | - | - | 1 | 3,880.00 | - | - | - | - | - |
| 40.27 | 0.00 | - | 35 | 36 | 3,900.00 | - | - | - | - | - |
| 30.13 | 0.00 | - | - | 1 | 3,920.00 | - | - | - | - | - |
| 29.00 | 0.00 | - | 1 | 0 | 3,980.00 | - | - | - | - | - |
| 18.00 | 0.00 | - | 5 | 10 | 4,000.00 | - | - | - | - | - |
| 12.92 | 0.00 | - | 5 | 14 | 4,050.00 | - | - | - | - | - |
| 17.50 | 0.00 | - | 1 | 6 | 4,080.00 | - | - | - | - | - |
| 21.28 | 0.00 | - | 1 | 3 | 4,100.00 | - | - | - | - | - |
| 5.90 | 0.00 | - | - | 1 | 4,120.00 | - | - | - | - | - |
| 25.59 | 0.00 | - | - | 2 | 4,150.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | - | 1 | 4,160.00 | - | - | - | - | - |
| 23.10 | 0.00 | - | - | 1 | 4,180.00 | - | - | - | - | - |
| 4.60 | 0.00 | - | - | 1 | 4,200.00 | - | - | - | - | - |
| 8.37 | 0.00 | - | 2 | 1 | 4,250.00 | - | - | - | - | - |
| 9.02 | 0.00 | - | 2 | 7 | 4,300.00 | - | - | - | - | - |
| 12.00 | 0.00 | - | 4 | 37 | 4,350.00 | - | - | - | - | - |
| 10.50 | 0.00 | - | 1 | 14 | 4,400.00 | - | - | - | - | - |
| 5.35 | 0.00 | - | 6 | 80 | 4,450.00 | - | - | - | - | - |
| 6.81 | 0.00 | - | 7 | 100 | 4,500.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.