Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
2 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 22.30 | 0.00 | - | - | 2 | 40.00 | 0.10 | +0.05 | +100.00% | 1 | 4 |
| - | - | - | - | - | 42.00 | 0.07 | 0.00 | - | - | 1 |
| - | - | - | - | - | 43.00 | 0.04 | 0.00 | - | - | 650 |
| - | - | - | - | - | 44.00 | 0.05 | 0.00 | - | - | 0 |
| - | - | - | - | - | 45.00 | 0.04 | 0.00 | - | - | 700 |
| 16.30 | 0.00 | - | 5 | 37 | 46.00 | 0.07 | 0.00 | - | - | 50 |
| 12.70 | 0.00 | - | 10 | 30 | 50.00 | 0.17 | -0.06 | -26.09% | 7 | 175 |
| - | - | - | - | - | 51.00 | 0.30 | 0.00 | - | 6 | 1,262 |
| 9.90 | 0.00 | - | 15 | 35 | 52.00 | 0.25 | -0.10 | -28.57% | 3 | 127 |
| - | - | - | - | - | 53.00 | 0.30 | -0.05 | -14.29% | 9 | 209 |
| 9.00 | 0.00 | - | 1 | 2 | 54.00 | 0.39 | 0.00 | - | 1 | 84 |
| 8.40 | +0.40 | +5.00% | 83 | 44 | 55.00 | 0.45 | -0.15 | -25.00% | 17 | 304 |
| 7.30 | 0.00 | - | 1 | 32 | 56.00 | 0.65 | -0.14 | -17.72% | 16 | 334 |
| 6.40 | 0.00 | - | 11 | 61 | 57.00 | 0.80 | -0.17 | -17.53% | 2 | 311 |
| 4.80 | 0.00 | - | 3 | 106 | 58.00 | 0.90 | -0.30 | -25.00% | 51 | 204 |
| 5.20 | +0.10 | +1.96% | 6 | 45 | 59.00 | 1.25 | -0.10 | -7.41% | 25 | 375 |
| 4.60 | +0.70 | +17.95% | 23 | 616 | 60.00 | 1.47 | -0.34 | -18.78% | 12 | 484 |
| 4.00 | +0.60 | +17.65% | 66 | 172 | 61.00 | 1.84 | -0.44 | -19.30% | 109 | 319 |
| 3.38 | +0.55 | +19.43% | 56 | 414 | 62.00 | 2.25 | -0.45 | -16.67% | 152 | 751 |
| 2.85 | +0.55 | +23.91% | 197 | 1,113 | 63.00 | 2.72 | -0.17 | -5.88% | 44 | 229 |
| 2.40 | +0.40 | +20.00% | 182 | 2,141 | 64.00 | 4.02 | +0.17 | +4.42% | 1 | 636 |
| 2.00 | +0.40 | +25.00% | 190 | 2,556 | 65.00 | 4.50 | 0.00 | - | 6 | 153 |
| 1.61 | +0.31 | +23.85% | 60 | 738 | 66.00 | 4.94 | 0.00 | - | 50 | 130 |
| 1.40 | +0.29 | +26.13% | 48 | 2,124 | 67.00 | 5.35 | -0.05 | -0.93% | 20 | 76 |
| 1.09 | +0.19 | +21.11% | 303 | 1,138 | 68.00 | 7.62 | 0.00 | - | 1 | 1 |
| 0.50 | -0.22 | -30.56% | 33 | 366 | 69.00 | - | - | - | - | - |
| 0.75 | +0.15 | +25.00% | 63 | 3,036 | 70.00 | 7.90 | 0.00 | - | 1 | 2 |
| 0.59 | -0.06 | -9.23% | 31 | 258 | 71.00 | - | - | - | - | - |
| 0.50 | -0.08 | -13.79% | 30 | 1,113 | 72.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 2 | 525 | 73.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 10 | 317 | 74.00 | - | - | - | - | - |
| 0.30 | -0.05 | -14.29% | 22 | 365 | 75.00 | - | - | - | - | - |
| 0.25 | -0.05 | -16.67% | 175 | 387 | 76.00 | - | - | - | - | - |
| 0.18 | -0.03 | -14.29% | 72 | 467 | 77.00 | - | - | - | - | - |
| 0.18 | -0.02 | -10.00% | 4 | 453 | 78.00 | - | - | - | - | - |
| 0.15 | -0.05 | -25.00% | 4 | 655 | 80.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | - | 654 | 81.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | - | 53 | 82.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 100 | 344 | 83.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | - | 103 | 84.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 71 | 101 | 85.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | - | 200 | 86.00 | - | - | - | - | - |
| 0.13 | +0.03 | +30.00% | 5 | 756 | 87.00 | - | - | - | - | - |
| 0.15 | +0.05 | +50.00% | 10 | 836 | 88.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 250 | 89.00 | - | - | - | - | - |
| 0.10 | +0.05 | +100.00% | 460 | 2,110 | 90.00 | - | - | - | - | - |
| - | - | - | - | - | 2,150.00 | 1.95 | 0.00 | - | - | 13 |
| - | - | - | - | - | 2,200.00 | 2.52 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,250.00 | 2.00 | -0.85 | -29.82% | 1 | 14 |
| - | - | - | - | - | 2,300.00 | 3.62 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,500.00 | 8.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,550.00 | 7.80 | -0.20 | -2.50% | 1 | 23 |
| - | - | - | - | - | 2,650.00 | 11.00 | -4.76 | -30.20% | 2 | 3 |
| - | - | - | - | - | 2,700.00 | 23.90 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,750.00 | 24.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 2,800.00 | 21.07 | -9.93 | -32.03% | 1 | 6 |
| 444.45 | 0.00 | - | - | 1 | 2,850.00 | 32.93 | 0.00 | - | 1 | 3 |
| 372.50 | 0.00 | - | 1 | 1 | 2,900.00 | 33.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,950.00 | 51.33 | 0.00 | - | 3 | 3 |
| 325.00 | +30.00 | +10.17% | 3 | 12 | 3,000.00 | 49.20 | -17.72 | -26.48% | 1 | 8 |
| - | - | - | - | - | 3,050.00 | 66.29 | +22.16 | +50.22% | 1 | 5 |
| 228.00 | 0.00 | - | 2 | 2 | 3,100.00 | 85.35 | -13.65 | -13.79% | 1 | 10 |
| 238.25 | +48.84 | +25.79% | 3 | 6 | 3,150.00 | 98.99 | +32.25 | +48.32% | 1 | 2 |
| 208.45 | +38.90 | +22.94% | 12 | 34 | 3,200.00 | 130.00 | -24.37 | -15.79% | 1 | 12 |
| 178.50 | +47.10 | +35.84% | 3 | 12 | 3,250.00 | 129.71 | -32.59 | -20.08% | 1 | 2 |
| 140.24 | +22.24 | +18.85% | 3 | 12 | 3,300.00 | 195.00 | 0.00 | - | 1 | 2 |
| 101.00 | 0.00 | - | 2 | 20 | 3,350.00 | 150.00 | 0.00 | - | - | 1 |
| 118.00 | +28.00 | +31.11% | 3 | 21 | 3,400.00 | - | - | - | - | - |
| 86.15 | -93.85 | -52.14% | 1 | 3 | 3,450.00 | - | - | - | - | - |
| 85.00 | +21.90 | +34.71% | 15 | 52 | 3,500.00 | - | - | - | - | - |
| 51.10 | 0.00 | - | 1 | 3 | 3,550.00 | - | - | - | - | - |
| 42.79 | 0.00 | - | 7 | 15 | 3,600.00 | - | - | - | - | - |
| 53.54 | -3.41 | -5.99% | 2 | 10 | 3,650.00 | - | - | - | - | - |
| 47.70 | +13.10 | +37.86% | 1 | 7 | 3,700.00 | - | - | - | - | - |
| 37.94 | -20.75 | -35.36% | 1 | 2 | 3,750.00 | - | - | - | - | - |
| 49.20 | 0.00 | - | - | 2 | 3,800.00 | - | - | - | - | - |
| 24.20 | 0.00 | - | 14 | 5 | 3,850.00 | - | - | - | - | - |
| 22.30 | 0.00 | - | 8 | 9 | 3,900.00 | - | - | - | - | - |
| 21.16 | +3.16 | +17.56% | 2 | 15 | 4,000.00 | - | - | - | - | - |
| 15.87 | 0.00 | - | 5 | 13 | 4,050.00 | - | - | - | - | - |
| 38.50 | 0.00 | - | - | 1 | 4,100.00 | - | - | - | - | - |
| 34.68 | 0.00 | - | - | 7 | 4,150.00 | - | - | - | - | - |
| 15.80 | -11.20 | -41.48% | 1 | 2 | 4,200.00 | - | - | - | - | - |
| 28.00 | 0.00 | - | - | 4 | 4,300.00 | - | - | - | - | - |
| 14.39 | 0.00 | - | - | 15 | 4,350.00 | - | - | - | - | - |
| 9.00 | +2.75 | +44.00% | 1 | 16 | 4,400.00 | - | - | - | - | - |
| 14.15 | 0.00 | - | 2 | 4 | 4,450.00 | - | - | - | - | - |
| 8.80 | +0.80 | +10.00% | 5 | 41 | 4,500.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.