Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 2,095.34 | 0.00 | - | 1 | 1 | 1,120.00 | 1.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,140.00 | 1.00 | 0.00 | - | 20 | 20 |
| 1,104.10 | 0.00 | - | - | 1 | 1,160.00 | 3.00 | 0.00 | - | 1 | 1 |
| 1,963.00 | 0.00 | - | 17 | 10 | 1,200.00 | 0.15 | -0.05 | -25.00% | 2 | 2 |
| - | - | - | - | - | 1,220.00 | 1.00 | 0.00 | - | 1 | 4 |
| 1,497.80 | 0.00 | - | - | 2 | 1,240.00 | - | - | - | - | - |
| - | - | - | - | - | 1,250.00 | 2.65 | 0.00 | - | - | 2 |
| 1,390.90 | 0.00 | - | 1 | 2 | 1,260.00 | - | - | - | - | - |
| 1,371.60 | 0.00 | - | 1 | 1 | 1,280.00 | 0.85 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 1,300.00 | 1.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,320.00 | 0.90 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 1,350.00 | 0.70 | 0.00 | - | 1 | 0 |
| 1,344.80 | 0.00 | - | 1 | 1 | 1,360.00 | 0.55 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 1,380.00 | 1.50 | 0.00 | - | 2 | 8 |
| 983.00 | 0.00 | - | 1 | 1 | 1,400.00 | 0.20 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 1,420.00 | 1.49 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 1,440.00 | 1.51 | 0.00 | - | 8 | 8 |
| - | - | - | - | - | 1,450.00 | 1.52 | 0.00 | - | 13 | 13 |
| - | - | - | - | - | 1,460.00 | 0.38 | -1.26 | -76.83% | 1 | 29 |
| - | - | - | - | - | 1,480.00 | 1.50 | 0.00 | - | 1 | 12 |
| 1,037.50 | 0.00 | - | 20 | 20 | 1,500.00 | 1.50 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 1,520.00 | 1.41 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,540.00 | 1.90 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,550.00 | 1.00 | 0.00 | - | 2 | 9 |
| 1,439.65 | 0.00 | - | 7 | 0 | 1,580.00 | 2.50 | 0.00 | - | - | 1 |
| 1,573.32 | 0.00 | - | 2 | 1 | 1,600.00 | 4.00 | 0.00 | - | 2 | 3 |
| 1,597.60 | 0.00 | - | - | 1 | 1,620.00 | 16.50 | 0.00 | - | 20 | 20 |
| - | - | - | - | - | 1,640.00 | 3.30 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 1,650.00 | 7.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,660.00 | 1.72 | 0.00 | - | 13 | 21 |
| - | - | - | - | - | 1,680.00 | 3.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,700.00 | 3.20 | 0.00 | - | 2 | 8 |
| 997.50 | 0.00 | - | 1 | 0 | 1,720.00 | 2.35 | 0.00 | - | - | 1 |
| 573.00 | 0.00 | - | 8 | 8 | 1,750.00 | 2.55 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,780.00 | 4.65 | 0.00 | - | 1 | 6 |
| 1,378.74 | 0.00 | - | 2 | 4 | 1,800.00 | 3.70 | 0.00 | - | 1 | 22 |
| 929.30 | 0.00 | - | - | 1 | 1,840.00 | 6.50 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 1,850.00 | 1.61 | 0.00 | - | 10 | 68 |
| - | - | - | - | - | 1,860.00 | 1.81 | 0.00 | - | 10 | 60 |
| 463.30 | 0.00 | - | 1 | 1 | 1,880.00 | 7.30 | 0.00 | - | 1 | 3 |
| 464.68 | 0.00 | - | - | 1 | 1,900.00 | 3.80 | 0.00 | - | 2 | 84 |
| - | - | - | - | - | 1,920.00 | 6.90 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 1,940.00 | 39.33 | 0.00 | - | 7 | 5 |
| - | - | - | - | - | 1,950.00 | 16.35 | 0.00 | - | 3 | 1 |
| 1,025.76 | 0.00 | - | 2 | 2 | 1,960.00 | 4.60 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 1,980.00 | 18.50 | 0.00 | - | 5 | 5 |
| 937.85 | 0.00 | - | 1 | 7 | 2,000.00 | 2.30 | 0.00 | - | 4 | 45 |
| 691.75 | 0.00 | - | 1 | 2 | 2,050.00 | 2.80 | 0.00 | - | 4 | 7 |
| 470.31 | 0.00 | - | - | 1 | 2,100.00 | 4.00 | 0.00 | - | 1 | 14 |
| 562.45 | 0.00 | - | 1 | 1 | 2,150.00 | 17.50 | 0.00 | - | 4 | 37 |
| 1,041.78 | 0.00 | - | 13 | 11 | 2,180.00 | 5.40 | 0.00 | - | 2 | 3 |
| 454.00 | 0.00 | - | - | 1 | 2,185.00 | - | - | - | - | - |
| - | - | - | - | - | 2,190.00 | 26.20 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 2,195.00 | 18.30 | 0.00 | - | 1 | 1 |
| 1,035.80 | 0.00 | - | 1 | 67 | 2,200.00 | 4.59 | 0.00 | - | 2 | 19 |
| - | - | - | - | - | 2,205.00 | 36.70 | 0.00 | - | 4 | 4 |
| 397.27 | 0.00 | - | - | 7 | 2,210.00 | 47.50 | 0.00 | - | 2 | 50 |
| 388.85 | 0.00 | - | - | 13 | 2,220.00 | 5.55 | 0.00 | - | 12 | 5 |
| - | - | - | - | - | 2,225.00 | 6.00 | 0.00 | - | 1 | 3 |
| 383.12 | 0.00 | - | - | 1 | 2,230.00 | 6.10 | 0.00 | - | 4 | 1 |
| 792.80 | 0.00 | - | 1 | 2 | 2,240.00 | 8.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,245.00 | 23.56 | 0.00 | - | 1 | 1 |
| 405.42 | 0.00 | - | 8 | 6 | 2,250.00 | 22.25 | 0.00 | - | 1 | 7 |
| 995.30 | 0.00 | - | 13 | 25 | 2,260.00 | 8.86 | 0.00 | - | 2 | 2 |
| 457.10 | 0.00 | - | 2 | 8 | 2,270.00 | 25.67 | 0.00 | - | 1 | 9 |
| 984.16 | 0.00 | - | 1 | 2 | 2,280.00 | 12.00 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 2,285.00 | 50.00 | 0.00 | - | 20 | 21 |
| 364.94 | 0.00 | - | 1 | 4 | 2,290.00 | - | - | - | - | - |
| - | - | - | - | - | 2,295.00 | 29.90 | 0.00 | - | 1 | 1 |
| 899.59 | 0.00 | - | 2 | 34 | 2,300.00 | 6.20 | 0.00 | - | 3 | 7 |
| 551.20 | 0.00 | - | - | 1 | 2,305.00 | - | - | - | - | - |
| 676.50 | 0.00 | - | 5 | 1 | 2,310.00 | 8.40 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 2,315.00 | 29.90 | 0.00 | - | 1 | 2 |
| 946.35 | 0.00 | - | 1 | 9 | 2,320.00 | 30.40 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 2,325.00 | 30.75 | 0.00 | - | 1 | 6 |
| 917.50 | 0.00 | - | 1 | 4 | 2,330.00 | 219.20 | 0.00 | - | - | 2 |
| 293.97 | 0.00 | - | - | 2 | 2,340.00 | 65.60 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,345.00 | 39.05 | 0.00 | - | 1 | 4 |
| 663.72 | 0.00 | - | 2 | 26 | 2,350.00 | 11.36 | 0.00 | - | 1 | 15 |
| 231.10 | 0.00 | - | - | 1 | 2,355.00 | 55.40 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 2,360.00 | 35.35 | 0.00 | - | 2 | 16 |
| - | - | - | - | - | 2,365.00 | 42.49 | 0.00 | - | 1 | 1 |
| 478.70 | 0.00 | - | 2 | 4 | 2,370.00 | 65.30 | 0.00 | - | - | 8 |
| - | - | - | - | - | 2,375.00 | 9.20 | 0.00 | - | 1 | 2 |
| 618.54 | 0.00 | - | 3 | 4 | 2,380.00 | 8.00 | -2.00 | -20.00% | 1 | 14 |
| 876.00 | 0.00 | - | - | 17 | 2,390.00 | 36.17 | 0.00 | - | 1 | 13 |
| 598.73 | 0.00 | - | 1 | 42 | 2,400.00 | 14.30 | 0.00 | - | 1 | 16 |
| 677.64 | 0.00 | - | 1 | 2 | 2,410.00 | 90.80 | 0.00 | - | 1 | 3 |
| 587.09 | 0.00 | - | 1 | 3 | 2,420.00 | 15.20 | 0.00 | - | 1 | 7 |
| 765.00 | 0.00 | - | 1 | 2 | 2,430.00 | 88.30 | 0.00 | - | 3 | 6 |
| 795.34 | 0.00 | - | 1 | 3 | 2,440.00 | 13.20 | 0.00 | - | 1 | 16 |
| 768.60 | 0.00 | - | 1 | 3 | 2,450.00 | 12.86 | 0.00 | - | 4 | 24 |
| - | - | - | - | - | 2,460.00 | 10.70 | -32.10 | -75.00% | 1 | 29 |
| 325.50 | 0.00 | - | 1 | 6 | 2,470.00 | 99.80 | 0.00 | - | 2 | 5 |
| 552.20 | 0.00 | - | 1 | 13 | 2,480.00 | 14.60 | 0.00 | - | 2 | 11 |
| 780.88 | 0.00 | - | 3 | 7 | 2,490.00 | 15.39 | 0.00 | - | 1 | 10 |
| 738.60 | 0.00 | - | 1 | 31 | 2,500.00 | 12.51 | -1.95 | -13.49% | 3 | 225 |
| 740.90 | +174.82 | +30.88% | 1 | 8 | 2,550.00 | 15.10 | -2.60 | -14.69% | 1 | 10 |
| 640.00 | 0.00 | - | 1 | 18 | 2,600.00 | 21.61 | 0.00 | - | 2 | 39 |
| 460.00 | 0.00 | - | 1 | 42 | 2,650.00 | 21.50 | -4.98 | -18.81% | 4 | 33 |
| 563.00 | 0.00 | - | 1 | 49 | 2,700.00 | 29.30 | 0.00 | - | 9 | 228 |
| 489.00 | 0.00 | - | 1 | 170 | 2,750.00 | 37.80 | 0.00 | - | 3 | 190 |
| 525.00 | 0.00 | - | 1 | 31 | 2,800.00 | 49.70 | 0.00 | - | 2 | 24 |
| 504.44 | +43.94 | +9.54% | 1 | 17 | 2,850.00 | 51.85 | 0.00 | - | 2 | 21 |
| 425.48 | 0.00 | - | 1 | 42 | 2,900.00 | 56.86 | -6.64 | -10.46% | 1 | 39 |
| 424.63 | +46.63 | +12.34% | 1 | 22 | 2,950.00 | 67.00 | -11.40 | -14.54% | 3 | 62 |
| 330.14 | 0.00 | - | 4 | 46 | 3,000.00 | 86.00 | 0.00 | - | 8 | 74 |
| 297.00 | 0.00 | - | 1 | 10 | 3,050.00 | 99.37 | 0.00 | - | 11 | 22 |
| 280.50 | 0.00 | - | 3 | 47 | 3,100.00 | 112.80 | -32.78 | -22.52% | 1 | 10 |
| 280.00 | +21.40 | +8.28% | 1 | 10 | 3,150.00 | 120.00 | -14.32 | -10.66% | 2 | 20 |
| 235.44 | +18.29 | +8.42% | 12 | 59 | 3,200.00 | 149.00 | -2.00 | -1.32% | 2 | 10 |
| 222.20 | +27.20 | +13.95% | 16 | 78 | 3,250.00 | 173.20 | -4.30 | -2.42% | 1 | 10 |
| 183.00 | +0.38 | +0.21% | 2 | 22 | 3,300.00 | 198.60 | -22.10 | -10.01% | 2 | 3 |
| 161.10 | +10.90 | +7.26% | 1 | 9 | 3,350.00 | - | - | - | - | - |
| 148.70 | +11.47 | +8.36% | 2 | 19 | 3,400.00 | 320.00 | 0.00 | - | 1 | 2 |
| 126.62 | +6.78 | +5.66% | 4 | 190 | 3,450.00 | - | - | - | - | - |
| 89.29 | 0.00 | - | 2 | 78 | 3,500.00 | 448.95 | 0.00 | - | 1 | 0 |
| 93.50 | +13.10 | +16.29% | 1 | 15 | 3,550.00 | - | - | - | - | - |
| 80.63 | +4.63 | +6.09% | 1 | 53 | 3,600.00 | - | - | - | - | - |
| 65.30 | +2.10 | +3.32% | 2 | 3 | 3,650.00 | - | - | - | - | - |
| 57.79 | +3.80 | +7.04% | 2 | 12 | 3,700.00 | - | - | - | - | - |
| 42.67 | 0.00 | - | 2 | 11 | 3,750.00 | - | - | - | - | - |
| 41.05 | +5.71 | +16.16% | 1 | 4 | 3,800.00 | - | - | - | - | - |
| 29.44 | 0.00 | - | 1 | 2 | 3,850.00 | 927.85 | 0.00 | - | - | 0 |
| 26.03 | 0.00 | - | 3 | 11 | 3,900.00 | 986.10 | 0.00 | - | 38 | 0 |
| 26.20 | +2.73 | +11.63% | 1 | 32 | 3,950.00 | 1,026.22 | 0.00 | - | 18 | 0 |
| 18.50 | 0.00 | - | 24 | 180 | 4,000.00 | 1,073.85 | 0.00 | - | 32 | 0 |
| 15.10 | +1.10 | +7.86% | 1 | 291 | 4,100.00 | 1,163.80 | 0.00 | - | 76 | 0 |
| 10.18 | 0.00 | - | 1 | 5 | 4,200.00 | 1,222.72 | 0.00 | - | 2 | 0 |
| 7.80 | 0.00 | - | 3 | 500 | 4,300.00 | 1,321.61 | 0.00 | - | 22 | 0 |
| 6.80 | 0.00 | - | 1 | 60 | 4,400.00 | - | - | - | - | - |
| 4.72 | 0.00 | - | 14 | 38 | 4,500.00 | 1,365.66 | 0.00 | - | - | 0 |
| 4.70 | 0.00 | - | 1 | 1 | 4,600.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.