Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,648.00 | 0.00 | - | 2 | 22 | 700.00 | 0.10 | 0.00 | - | 8 | 723 |
| - | - | - | - | - | 720.00 | 1.00 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 740.00 | 0.86 | 0.00 | - | 3 | 6 |
| 1,145.43 | 0.00 | - | 3 | 0 | 760.00 | 6.00 | 0.00 | - | 2 | 4 |
| 1,598.00 | 0.00 | - | - | 2 | 780.00 | 1.40 | 0.00 | - | 2 | 7 |
| 1,576.00 | 0.00 | - | 2 | 6 | 800.00 | 0.22 | 0.00 | - | 1 | 48 |
| 1,502.00 | 0.00 | - | 3 | 4 | 820.00 | 0.45 | 0.00 | - | 2 | 14 |
| 1,482.00 | 0.00 | - | 3 | 13 | 840.00 | 0.30 | 0.00 | - | 4 | 32 |
| 966.00 | 0.00 | - | - | 1 | 860.00 | 0.45 | 0.00 | - | 4 | 14 |
| 1,170.24 | 0.00 | - | 1 | 1 | 880.00 | 0.45 | 0.00 | - | - | 2 |
| 1,449.80 | 0.00 | - | 2 | 6 | 900.00 | 0.45 | 0.00 | - | 6 | 56 |
| - | - | - | - | - | 920.00 | 1.50 | 0.00 | - | 7 | 10 |
| - | - | - | - | - | 940.00 | 1.02 | 0.00 | - | 2 | 3 |
| 949.00 | 0.00 | - | 1 | 0 | 960.00 | 0.57 | 0.00 | - | 5 | 9 |
| - | - | - | - | - | 980.00 | 35.30 | 0.00 | - | 1 | 1 |
| 2,230.37 | 0.00 | - | 1 | 7 | 1,000.00 | 0.75 | 0.00 | - | 1 | 146 |
| 760.70 | 0.00 | - | 1 | 1 | 1,020.00 | 0.99 | 0.00 | - | 6 | 7 |
| 1,252.60 | 0.00 | - | 1 | 2 | 1,040.00 | 1.35 | 0.00 | - | 4 | 37 |
| - | - | - | - | - | 1,060.00 | 0.12 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,080.00 | 7.00 | 0.00 | - | 1 | 3 |
| 860.89 | 0.00 | - | 1 | 2 | 1,100.00 | 1.18 | 0.00 | - | 10 | 37 |
| - | - | - | - | - | 1,120.00 | 53.50 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 1,140.00 | 4.00 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 1,160.00 | 8.50 | 0.00 | - | 3 | 7 |
| 586.00 | 0.00 | - | 1 | 2 | 1,180.00 | 14.00 | 0.00 | - | 1 | 15 |
| 777.52 | 0.00 | - | 1 | 2 | 1,200.00 | 0.93 | 0.00 | - | 3 | 23 |
| 1,990.35 | 0.00 | - | 1 | 1 | 1,220.00 | 2.25 | 0.00 | - | 3 | 32 |
| 2,013.00 | 0.00 | - | - | 1 | 1,240.00 | 2.60 | 0.00 | - | 1 | 27 |
| 2,002.70 | 0.00 | - | 1 | 2 | 1,250.00 | 2.25 | 0.00 | - | 11 | 35 |
| - | - | - | - | - | 1,260.00 | 1.81 | 0.00 | - | 3 | 31 |
| 1,757.20 | 0.00 | - | 1 | 2 | 1,280.00 | 1.80 | 0.00 | - | 1 | 110 |
| 1,761.64 | 0.00 | - | 1 | 3 | 1,300.00 | 1.60 | 0.00 | - | 1 | 218 |
| 1,742.74 | 0.00 | - | 1 | 1 | 1,320.00 | 1.95 | 0.00 | - | 2 | 215 |
| 632.00 | 0.00 | - | - | 1 | 1,340.00 | 2.20 | 0.00 | - | 1 | 9 |
| 958.65 | 0.00 | - | 1 | 2 | 1,350.00 | 4.30 | 0.00 | - | 1 | 44 |
| 375.00 | 0.00 | - | 1 | 2 | 1,360.00 | 9.90 | 0.00 | - | 4 | 181 |
| 1,373.57 | 0.00 | - | 1 | 5 | 1,380.00 | 10.60 | 0.00 | - | 8 | 7 |
| 917.70 | 0.00 | - | 2 | 5 | 1,400.00 | 1.30 | 0.00 | - | 1 | 115 |
| - | - | - | - | - | 1,410.00 | 4.50 | 0.00 | - | 1 | 47 |
| 897.45 | 0.00 | - | 1 | 1 | 1,420.00 | 38.40 | 0.00 | - | 1 | 100 |
| 365.00 | 0.00 | - | - | 1 | 1,430.00 | 4.10 | 0.00 | - | 1 | 14 |
| 669.18 | 0.00 | - | 5 | 6 | 1,440.00 | 24.97 | 0.00 | - | 1 | 10 |
| 452.00 | 0.00 | - | 2 | 3 | 1,450.00 | 1.70 | 0.00 | - | 1 | 117 |
| - | - | - | - | - | 1,460.00 | 2.72 | -0.10 | -3.55% | 1 | 32 |
| 358.94 | 0.00 | - | - | 2 | 1,470.00 | 14.60 | 0.00 | - | 4 | 31 |
| 389.88 | 0.00 | - | 3 | 3 | 1,480.00 | 3.06 | 0.00 | - | 19 | 33 |
| 388.21 | 0.00 | - | - | 0 | 1,490.00 | 2.44 | 0.00 | - | 5 | 15 |
| 922.80 | 0.00 | - | 2 | 33 | 1,500.00 | 2.60 | 0.00 | - | 3 | 391 |
| 1,166.00 | 0.00 | - | 1 | 27 | 1,520.00 | 2.65 | 0.00 | - | 4 | 45 |
| 808.27 | 0.00 | - | 10 | 11 | 1,540.00 | 2.84 | 0.00 | - | 3 | 40 |
| 640.00 | 0.00 | - | 1 | 2 | 1,550.00 | 6.00 | 0.00 | - | 1 | 40 |
| 292.15 | 0.00 | - | 1 | 2 | 1,560.00 | 4.10 | 0.00 | - | 1 | 2 |
| 256.63 | 0.00 | - | 2 | 2 | 1,570.00 | 10.30 | 0.00 | - | 1 | 25 |
| 479.25 | 0.00 | - | 2 | 0 | 1,580.00 | 7.15 | 0.00 | - | 2 | 25 |
| 489.40 | 0.00 | - | 3 | 9 | 1,590.00 | 6.20 | 0.00 | - | 35 | 35 |
| 1,394.77 | 0.00 | - | 2 | 14 | 1,600.00 | 4.25 | 0.00 | - | 1 | 284 |
| 1,442.16 | 0.00 | - | 7 | 11 | 1,610.00 | 12.98 | 0.00 | - | 1 | 10 |
| 673.00 | 0.00 | - | 1 | 11 | 1,620.00 | 3.74 | 0.00 | - | 1 | 12 |
| 620.60 | 0.00 | - | 1 | 4 | 1,630.00 | 124.80 | 0.00 | - | 1 | 1 |
| 522.05 | 0.00 | - | 6 | 9 | 1,640.00 | 3.91 | 0.00 | - | 15 | 10 |
| 516.79 | 0.00 | - | 2 | 6 | 1,650.00 | 5.40 | 0.00 | - | 1 | 226 |
| 354.90 | 0.00 | - | 1 | 2 | 1,660.00 | 4.08 | 0.00 | - | 9 | 6 |
| 1,330.53 | 0.00 | - | 6 | 3 | 1,670.00 | 42.50 | 0.00 | - | 2 | 5 |
| 1,412.00 | 0.00 | - | 2 | 3 | 1,680.00 | 4.40 | 0.00 | - | 20 | 11 |
| 1,284.00 | 0.00 | - | 3 | 4 | 1,690.00 | 17.70 | 0.00 | - | 7 | 16 |
| 751.30 | 0.00 | - | 10 | 21 | 1,700.00 | 5.24 | 0.00 | - | 4 | 189 |
| 587.37 | 0.00 | - | 2 | 2 | 1,710.00 | 7.60 | 0.00 | - | 2 | 6 |
| 1,332.00 | 0.00 | - | 1 | 12 | 1,720.00 | 8.70 | 0.00 | - | 3 | 11 |
| 637.00 | 0.00 | - | 1 | 11 | 1,730.00 | 11.10 | 0.00 | - | 106 | 161 |
| 1,356.00 | 0.00 | - | 1 | 3 | 1,740.00 | 5.32 | 0.00 | - | 6 | 32 |
| 1,310.85 | 0.00 | - | 1 | 13 | 1,750.00 | 13.50 | 0.00 | - | 5 | 73 |
| 274.60 | 0.00 | - | 2 | 4 | 1,760.00 | 6.05 | 0.00 | - | 22 | 59 |
| 683.00 | 0.00 | - | 1 | 51 | 1,770.00 | 6.15 | 0.00 | - | 5 | 45 |
| 822.10 | 0.00 | - | 1 | 4 | 1,780.00 | 58.50 | 0.00 | - | 1 | 55 |
| 1,289.96 | 0.00 | - | 1 | 2 | 1,790.00 | 6.26 | 0.00 | - | 1 | 30 |
| 1,464.12 | 0.00 | - | 1 | 38 | 1,800.00 | 6.80 | 0.00 | - | 6 | 454 |
| 365.00 | 0.00 | - | 1 | 4 | 1,810.00 | 24.00 | 0.00 | - | 1 | 45 |
| 350.10 | 0.00 | - | 2 | 2 | 1,820.00 | 23.20 | 0.00 | - | 1 | 75 |
| 316.00 | 0.00 | - | 2 | 4 | 1,830.00 | 12.85 | 0.00 | - | 1 | 4 |
| 498.50 | 0.00 | - | 1 | 2 | 1,840.00 | 33.40 | 0.00 | - | 1 | 7 |
| 1,284.04 | 0.00 | - | 1 | 102 | 1,850.00 | 6.30 | 0.00 | - | 1 | 186 |
| 863.00 | 0.00 | - | 1 | 12 | 1,860.00 | 44.85 | 0.00 | - | 17 | 60 |
| 596.20 | 0.00 | - | 3 | 4 | 1,870.00 | 16.43 | 0.00 | - | 5 | 6 |
| 239.40 | 0.00 | - | 2 | 1 | 1,880.00 | 28.05 | 0.00 | - | 7 | 34 |
| 524.60 | 0.00 | - | 1 | 7 | 1,890.00 | 28.69 | 0.00 | - | 2 | 3 |
| 1,420.15 | +303.16 | +27.14% | 1 | 55 | 1,900.00 | 6.68 | -2.17 | -24.52% | 1 | 130 |
| 520.00 | 0.00 | - | 7 | 9 | 1,910.00 | 9.75 | 0.00 | - | 1 | 17 |
| 1,342.15 | 0.00 | - | 1 | 10 | 1,920.00 | 9.00 | 0.00 | - | 3 | 81 |
| 570.40 | 0.00 | - | 1 | 3 | 1,930.00 | 35.95 | 0.00 | - | 1 | 13 |
| 394.29 | 0.00 | - | 1 | 2 | 1,940.00 | 9.44 | 0.00 | - | 1 | 12 |
| 482.28 | 0.00 | - | 5 | 11 | 1,950.00 | 11.50 | 0.00 | - | 1 | 86 |
| 247.00 | 0.00 | - | 1 | 1 | 1,960.00 | 12.00 | 0.00 | - | 1 | 18 |
| 242.62 | 0.00 | - | 1 | 8 | 1,970.00 | 12.00 | 0.00 | - | 2 | 10 |
| 437.70 | 0.00 | - | - | 2 | 1,980.00 | 10.60 | 0.00 | - | 2 | 14 |
| 1,060.22 | 0.00 | - | 3 | 7 | 1,990.00 | 17.55 | 0.00 | - | 1 | 49 |
| 1,130.19 | 0.00 | - | 5 | 166 | 2,000.00 | 10.20 | -0.80 | -7.27% | 1 | 351 |
| 488.60 | 0.00 | - | 1 | 16 | 2,010.00 | 13.00 | 0.00 | - | 2 | 33 |
| 1,033.44 | 0.00 | - | 3 | 12 | 2,020.00 | 24.85 | 0.00 | - | 1 | 9 |
| 479.93 | 0.00 | - | 7 | 54 | 2,030.00 | 13.00 | 0.00 | - | 4 | 20 |
| 519.40 | 0.00 | - | 1 | 11 | 2,040.00 | 17.60 | 0.00 | - | 4 | 13 |
| 994.00 | 0.00 | - | 1 | 88 | 2,050.00 | 14.00 | 0.00 | - | 1 | 93 |
| 935.10 | 0.00 | - | 10 | 49 | 2,100.00 | 13.68 | -0.82 | -5.66% | 2 | 98 |
| 869.25 | 0.00 | - | 1 | 35 | 2,150.00 | 16.00 | -3.70 | -18.78% | 6 | 111 |
| 1,069.05 | 0.00 | - | 1 | 100 | 2,200.00 | 23.55 | 0.00 | - | 1 | 181 |
| 976.60 | 0.00 | - | 2 | 48 | 2,250.00 | 24.92 | 0.00 | - | 3 | 105 |
| 1,014.32 | 0.00 | - | 5 | 153 | 2,300.00 | 24.80 | 0.00 | - | 2 | 80 |
| 795.20 | 0.00 | - | 1 | 46 | 2,350.00 | 27.50 | -2.50 | -8.33% | 22 | 149 |
| 962.70 | +271.70 | +39.32% | 1 | 136 | 2,400.00 | 30.00 | -6.70 | -18.26% | 16 | 108 |
| 821.65 | 0.00 | - | 1 | 40 | 2,450.00 | 35.40 | -4.36 | -10.97% | 26 | 82 |
| 808.47 | 0.00 | - | 1 | 158 | 2,500.00 | 40.67 | -3.03 | -6.93% | 2 | 163 |
| 757.00 | 0.00 | - | 1 | 71 | 2,550.00 | 45.75 | -5.25 | -10.29% | 2 | 53 |
| 517.85 | 0.00 | - | 3 | 229 | 2,600.00 | 52.47 | -4.33 | -7.62% | 2 | 144 |
| 716.55 | 0.00 | - | 1 | 37 | 2,650.00 | 58.65 | -20.35 | -25.76% | 27 | 92 |
| 676.42 | 0.00 | - | 1 | 129 | 2,700.00 | 66.55 | -7.30 | -9.88% | 1 | 327 |
| 617.40 | 0.00 | - | 6 | 239 | 2,750.00 | 87.50 | 0.00 | - | 2 | 213 |
| 588.00 | 0.00 | - | 2 | 260 | 2,800.00 | 87.00 | -1.00 | -1.14% | 6 | 174 |
| 542.50 | 0.00 | - | 3 | 204 | 2,850.00 | 97.32 | -13.72 | -12.36% | 2 | 240 |
| 486.00 | 0.00 | - | 1 | 262 | 2,900.00 | 107.73 | -6.02 | -5.29% | 28 | 172 |
| 482.61 | 0.00 | - | 3 | 151 | 2,950.00 | 121.23 | -6.72 | -5.25% | 37 | 204 |
| 464.91 | 0.00 | - | 1 | 310 | 3,000.00 | 138.05 | -1.95 | -1.39% | 15 | 280 |
| 412.73 | 0.00 | - | 2 | 10 | 3,050.00 | 167.00 | 0.00 | - | 7 | 18 |
| 397.60 | 0.00 | - | 1 | 220 | 3,100.00 | 183.00 | 0.00 | - | 1 | 19 |
| 369.75 | 0.00 | - | 2 | 25 | 3,150.00 | 195.00 | 0.00 | - | 3 | 8 |
| 355.00 | +6.00 | +1.72% | 4 | 355 | 3,200.00 | 253.00 | 0.00 | - | 3 | 21 |
| 336.00 | +1.58 | +0.47% | 6 | 7 | 3,250.00 | 254.05 | 0.00 | - | 1 | 6 |
| 296.00 | -4.10 | -1.37% | 4 | 155 | 3,300.00 | 297.30 | 0.00 | - | 2 | 14 |
| 273.15 | -5.35 | -1.92% | 2 | 7 | 3,350.00 | 673.80 | 0.00 | - | 2 | 3 |
| 257.85 | +12.25 | +4.99% | 7 | 379 | 3,400.00 | 353.00 | 0.00 | - | 2 | 2 |
| 235.65 | +37.15 | +18.72% | 6 | 2 | 3,450.00 | 380.95 | 0.00 | - | - | 3 |
| 210.00 | +14.45 | +7.39% | 6 | 136 | 3,500.00 | - | - | - | - | - |
| 184.70 | 0.00 | - | 1 | 46 | 3,550.00 | 615.00 | 0.00 | - | 1 | 0 |
| 167.30 | 0.00 | - | 3 | 399 | 3,600.00 | 428.70 | -271.30 | -38.76% | 18 | 1 |
| 133.00 | 0.00 | - | 2 | 121 | 3,650.00 | - | - | - | - | - |
| 142.00 | 0.00 | - | 4 | 34 | 3,700.00 | - | - | - | - | - |
| 131.25 | +5.25 | +4.17% | 3 | 11 | 3,750.00 | - | - | - | - | - |
| 104.00 | 0.00 | - | 1 | 30 | 3,800.00 | - | - | - | - | - |
| 94.60 | 0.00 | - | 29 | 26 | 3,850.00 | - | - | - | - | - |
| 80.95 | 0.00 | - | 2 | 22 | 3,900.00 | 919.13 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,950.00 | 971.85 | 0.00 | - | - | 0 |
| 74.00 | +6.00 | +8.82% | 4 | 342 | 4,000.00 | 987.30 | 0.00 | - | 1 | 0 |
| 50.75 | 0.00 | - | 3 | 44 | 4,100.00 | 1,124.71 | 0.00 | - | - | 0 |
| 49.68 | +6.58 | +15.27% | 6 | 14 | 4,200.00 | 1,328.85 | 0.00 | - | 2 | 0 |
| 37.30 | +0.94 | +2.59% | 126 | 218 | 4,300.00 | 1,152.10 | 0.00 | - | 10 | 0 |
| 30.00 | +2.00 | +7.14% | 9 | 211 | 4,400.00 | - | - | - | - | - |
| 22.30 | +0.30 | +1.36% | 3 | 5 | 4,500.00 | - | - | - | - | - |
| 20.00 | +1.00 | +5.26% | 1 | 1 | 4,600.00 | 1,411.29 | 0.00 | - | - | 0 |
| 15.37 | +0.37 | +2.47% | 128 | 417 | 4,700.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.