Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 32.00 | 0.05 | 0.00 | - | 137 | 2,848 |
| - | - | - | - | - | 33.00 | 0.05 | 0.00 | - | - | 504 |
| - | - | - | - | - | 34.00 | 0.06 | 0.00 | - | 1 | 101 |
| - | - | - | - | - | 35.00 | 0.15 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 36.00 | 0.05 | 0.00 | - | - | 70 |
| - | - | - | - | - | 39.00 | 0.02 | 0.00 | - | - | 50 |
| - | - | - | - | - | 39.60 | 0.02 | 0.00 | - | - | 50 |
| 22.45 | 0.00 | - | 4 | 120 | 40.00 | 0.06 | -0.03 | -33.33% | 27 | 339 |
| - | - | - | - | - | 41.00 | 0.05 | 0.00 | - | - | 100 |
| - | - | - | - | - | 42.00 | 0.05 | 0.00 | - | - | 200 |
| 18.41 | 0.00 | - | - | 0 | 43.00 | - | - | - | - | - |
| - | - | - | - | - | 44.00 | 0.10 | 0.00 | - | 1 | 251 |
| - | - | - | - | - | 45.00 | 0.18 | 0.00 | - | 2 | 1,009 |
| - | - | - | - | - | 46.00 | 0.15 | 0.00 | - | - | 653 |
| 14.00 | 0.00 | - | 10 | 10 | 47.00 | 0.20 | 0.00 | - | 2 | 203 |
| 15.00 | 0.00 | - | 5 | 15 | 48.00 | 0.25 | 0.00 | - | 2 | 1,384 |
| - | - | - | - | - | 49.00 | 0.20 | 0.00 | - | 6 | 469 |
| 12.40 | 0.00 | - | 5 | 123 | 50.00 | 0.24 | +0.01 | +4.35% | 118 | 9,120 |
| 12.20 | 0.00 | - | 5 | 55 | 51.00 | 0.25 | -0.03 | -10.71% | 67 | 6,729 |
| 9.90 | 0.00 | - | 6 | 104 | 52.00 | 0.32 | -0.03 | -8.57% | 3 | 1,187 |
| 10.00 | +1.10 | +12.36% | 3 | 94 | 53.00 | 0.40 | -0.01 | -2.44% | 5 | 406 |
| 8.26 | 0.00 | - | 9 | 53 | 54.00 | 0.47 | -0.09 | -16.07% | 25 | 2,313 |
| 8.70 | +0.67 | +8.34% | 9 | 267 | 55.00 | 0.60 | -0.10 | -14.29% | 262 | 2,519 |
| 7.00 | -0.06 | -0.85% | 1 | 159 | 56.00 | 0.72 | -0.13 | -15.29% | 362 | 2,380 |
| 7.13 | +0.95 | +15.37% | 7 | 624 | 57.00 | 0.90 | -0.25 | -21.74% | 65 | 4,360 |
| 6.09 | -0.11 | -1.77% | 436 | 337 | 58.00 | 1.13 | -0.30 | -20.98% | 71 | 3,032 |
| 5.55 | +1.15 | +26.14% | 1 | 258 | 59.00 | 1.45 | -0.20 | -12.12% | 99 | 2,126 |
| 4.96 | +0.63 | +14.55% | 502 | 5,927 | 60.00 | 1.75 | -0.27 | -13.37% | 142 | 9,314 |
| 4.32 | +0.67 | +18.36% | 94 | 1,017 | 61.00 | 2.06 | -0.44 | -17.60% | 141 | 4,513 |
| 3.80 | +0.70 | +22.58% | 408 | 2,167 | 62.00 | 2.50 | -0.20 | -7.41% | 192 | 3,618 |
| 3.20 | +0.62 | +24.03% | 371 | 2,137 | 63.00 | 2.95 | -0.53 | -15.23% | 28 | 3,276 |
| 2.75 | +0.53 | +23.87% | 840 | 3,857 | 64.00 | 3.50 | -0.25 | -6.67% | 104 | 6,026 |
| 2.30 | +0.37 | +19.17% | 822 | 3,048 | 65.00 | 4.70 | 0.00 | - | 10 | 6,414 |
| 1.96 | +0.31 | +18.79% | 122 | 3,419 | 66.00 | 5.41 | 0.00 | - | 1 | 2,865 |
| 1.62 | +0.22 | +15.71% | 59 | 6,053 | 67.00 | 6.00 | 0.00 | - | 40 | 4,063 |
| 1.35 | +0.19 | +16.38% | 416 | 3,717 | 68.00 | 6.43 | -0.47 | -6.81% | 15 | 2,153 |
| 1.10 | +0.24 | +27.91% | 2 | 943 | 68.80 | - | - | - | - | - |
| 1.05 | +0.04 | +3.96% | 101 | 424 | 68.90 | - | - | - | - | - |
| 1.12 | +0.17 | +17.89% | 28 | 8,226 | 69.00 | 7.20 | -0.40 | -5.26% | 15 | 746 |
| 1.02 | +0.12 | +13.33% | 14 | 114 | 69.10 | - | - | - | - | - |
| 1.05 | +0.18 | +20.69% | 19 | 6,341 | 69.20 | - | - | - | - | - |
| 0.95 | +0.15 | +18.75% | 687 | 7,770 | 70.00 | 7.80 | 0.00 | - | 4 | 508 |
| 0.85 | +0.12 | +16.44% | 3 | 3,644 | 71.00 | 9.13 | 0.00 | - | 100 | 104 |
| 0.69 | +0.14 | +25.45% | 78 | 7,318 | 72.00 | 10.20 | 0.00 | - | 101 | 143 |
| 0.55 | +0.01 | +1.85% | 43 | 927 | 73.00 | - | - | - | - | - |
| 0.46 | +0.04 | +9.52% | 64 | 2,043 | 74.00 | 11.62 | +2.64 | +29.40% | 15 | 15 |
| 0.42 | +0.07 | +20.00% | 191 | 10,325 | 75.00 | 12.70 | 0.00 | - | - | 1 |
| 0.34 | -0.02 | -5.56% | 5 | 3,078 | 76.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 411 | 77.00 | - | - | - | - | - |
| 0.25 | -0.01 | -3.85% | 5 | 229 | 78.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 24 | 154 | 79.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 256 | 4,550 | 80.00 | 14.40 | 0.00 | - | - | 3 |
| 0.15 | 0.00 | - | 30 | 231 | 81.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 1 | 552 | 82.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | - | 52 | 83.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | - | 5 | 84.00 | - | - | - | - | - |
| 0.17 | -0.03 | -15.00% | 11 | 351 | 85.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 50 | 580 | 86.00 | - | - | - | - | - |
| 0.17 | +0.02 | +13.33% | 5 | 1,186 | 87.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 1,001 | 88.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | - | 4,012 | 89.00 | - | - | - | - | - |
| 0.05 | -0.03 | -37.50% | 401 | 10,454 | 90.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | - | 700 | 91.00 | - | - | - | - | - |
| 0.06 | -0.02 | -25.00% | 12 | 7,002 | 92.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 50 | 101 | 93.00 | - | - | - | - | - |
| 0.11 | +0.01 | +10.00% | 1,835 | 4,736 | 94.00 | 30.02 | 0.00 | - | - | 0 |
| 0.07 | -0.03 | -30.00% | 51 | 2,746 | 95.00 | 31.34 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,600.00 | 0.65 | +0.15 | +30.00% | 2 | 57 |
| - | - | - | - | - | 1,650.00 | 0.49 | -2.10 | -81.08% | 6 | 10 |
| - | - | - | - | - | 1,700.00 | 0.56 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,800.00 | 2.15 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,950.00 | 1.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,980.00 | 1.06 | 0.00 | - | - | 1 |
| 1,109.10 | 0.00 | - | - | 2 | 2,000.00 | 1.82 | -0.18 | -9.00% | 4 | 7 |
| - | - | - | - | - | 2,050.00 | 2.57 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,100.00 | 2.60 | +0.57 | +28.08% | 1 | 4 |
| 920.62 | 0.00 | - | 1 | 1 | 2,150.00 | - | - | - | - | - |
| - | - | - | - | - | 2,200.00 | 2.10 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 2,250.00 | 2.81 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 2,300.00 | 5.20 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 2,350.00 | 5.00 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 2,400.00 | 4.50 | 0.00 | - | 25 | 27 |
| - | - | - | - | - | 2,450.00 | 8.55 | 0.00 | - | 3 | 9 |
| 782.30 | 0.00 | - | 1 | 1 | 2,500.00 | 7.50 | -1.86 | -19.87% | 22 | 177 |
| 701.53 | 0.00 | - | - | 1 | 2,550.00 | 10.25 | -0.80 | -7.24% | 1 | 134 |
| 654.68 | 0.00 | - | 1 | 2 | 2,600.00 | 10.00 | -3.40 | -25.37% | 3 | 23 |
| - | - | - | - | - | 2,650.00 | 14.70 | -1.40 | -8.70% | 1 | 6 |
| 569.00 | +23.50 | +4.31% | 1 | 1 | 2,700.00 | 16.55 | -8.20 | -33.13% | 2 | 40 |
| 506.00 | 0.00 | - | 2 | 3 | 2,750.00 | 26.15 | 0.00 | - | 1 | 38 |
| 402.30 | 0.00 | - | 2 | 3 | 2,800.00 | 23.64 | -11.36 | -32.46% | 11 | 35 |
| - | - | - | - | - | 2,850.00 | 32.49 | -8.24 | -20.23% | 7 | 67 |
| 419.36 | 0.00 | - | 1 | 6 | 2,900.00 | 38.30 | -11.40 | -22.94% | 3 | 47 |
| 357.40 | +17.10 | +5.02% | 1 | 4 | 2,950.00 | 46.92 | -15.16 | -24.42% | 1 | 38 |
| 320.25 | +28.95 | +9.94% | 1 | 15 | 3,000.00 | 55.90 | -20.10 | -26.45% | 7 | 52 |
| 266.02 | 0.00 | - | 1 | 14 | 3,050.00 | 70.50 | -21.50 | -23.37% | 10 | 86 |
| 250.00 | 0.00 | - | 1 | 36 | 3,100.00 | 82.50 | -29.50 | -26.34% | 39 | 58 |
| 251.60 | +48.21 | +23.70% | 1 | 31 | 3,150.00 | 115.63 | -19.13 | -14.20% | 7 | 49 |
| 230.00 | +49.10 | +27.14% | 27 | 52 | 3,200.00 | 118.20 | -35.20 | -22.95% | 60 | 83 |
| 206.85 | +45.75 | +28.40% | 23 | 37 | 3,250.00 | 140.10 | -43.75 | -23.80% | 7 | 118 |
| 182.00 | +47.15 | +34.96% | 9 | 52 | 3,300.00 | 167.19 | -46.81 | -21.87% | 3 | 34 |
| 157.10 | +41.35 | +35.72% | 2 | 102 | 3,350.00 | 198.71 | -35.54 | -15.17% | 2 | 81 |
| 131.00 | +32.55 | +33.06% | 20 | 62 | 3,400.00 | 248.45 | -43.20 | -14.81% | 20 | 43 |
| 116.01 | +28.56 | +32.66% | 8 | 18 | 3,440.00 | - | - | - | - | - |
| 102.17 | +15.77 | +18.25% | 3 | 6 | 3,445.00 | - | - | - | - | - |
| 113.95 | +29.24 | +34.52% | 170 | 186 | 3,450.00 | 188.70 | 0.00 | - | - | 15 |
| 98.79 | +20.29 | +25.85% | 121 | 146 | 3,500.00 | 296.71 | +70.91 | +31.40% | 3 | 11 |
| 83.40 | +8.30 | +11.05% | 4 | 69 | 3,550.00 | 288.15 | 0.00 | - | - | 2 |
| 75.45 | +19.35 | +34.49% | 82 | 128 | 3,600.00 | 293.20 | 0.00 | - | - | 3 |
| 55.78 | 0.00 | - | 5 | 17 | 3,650.00 | - | - | - | - | - |
| 56.02 | +6.94 | +14.14% | 6 | 36 | 3,700.00 | - | - | - | - | - |
| 50.08 | +14.87 | +42.23% | 6 | 195 | 3,750.00 | - | - | - | - | - |
| 36.00 | 0.00 | - | 1 | 19 | 3,800.00 | - | - | - | - | - |
| 27.30 | 0.00 | - | 1 | 8 | 3,850.00 | - | - | - | - | - |
| 35.29 | +5.09 | +16.85% | 1 | 5 | 3,900.00 | - | - | - | - | - |
| 52.70 | 0.00 | - | 1 | 2 | 3,950.00 | - | - | - | - | - |
| 28.53 | +6.97 | +32.33% | 4 | 85 | 4,000.00 | - | - | - | - | - |
| 23.39 | +2.79 | +13.54% | 1 | 4 | 4,050.00 | - | - | - | - | - |
| 21.05 | +0.65 | +3.19% | 2 | 11 | 4,100.00 | - | - | - | - | - |
| 5.53 | 0.00 | - | - | 0 | 4,200.00 | - | - | - | - | - |
| 18.55 | 0.00 | - | 6 | 6 | 4,250.00 | - | - | - | - | - |
| 13.50 | 0.00 | - | 1 | 11 | 4,300.00 | - | - | - | - | - |
| 16.39 | 0.00 | - | 1 | 22 | 4,350.00 | - | - | - | - | - |
| 12.52 | -5.38 | -30.06% | 10 | 20 | 4,400.00 | - | - | - | - | - |
| 11.40 | 0.00 | - | 6 | 80 | 4,450.00 | - | - | - | - | - |
| 15.70 | +1.70 | +12.14% | 3 | 208 | 4,500.00 | - | - | - | - | - |
| 10.73 | 0.00 | - | 5 | 14 | 4,550.00 | - | - | - | - | - |
| 9.70 | +0.60 | +6.59% | 2 | 140 | 4,600.00 | - | - | - | - | - |
| 11.00 | 0.00 | - | 1 | 2 | 4,650.00 | - | - | - | - | - |
| 10.18 | +0.48 | +4.95% | 2 | 96 | 4,700.00 | 1,501.10 | 0.00 | - | - | 0 |
| 9.42 | +3.42 | +57.00% | 10 | 41 | 4,750.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.