Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 March 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 32.60 | 0.00 | - | 25 | 13 | 30.80 | 0.25 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 31.20 | 0.10 | 0.00 | - | - | 50 |
| 32.89 | 0.00 | - | - | 50 | 33.80 | - | - | - | - | - |
| - | - | - | - | - | 34.60 | 0.17 | 0.00 | - | - | 50 |
| 28.17 | 0.00 | - | - | 100 | 36.00 | 0.22 | 0.00 | - | - | 1,000 |
| - | - | - | - | - | 38.00 | 0.23 | 0.00 | - | - | 200 |
| - | - | - | - | - | 38.20 | 0.30 | 0.00 | - | - | 250 |
| - | - | - | - | - | 38.80 | 0.30 | 0.00 | - | - | 50 |
| - | - | - | - | - | 39.80 | 0.55 | 0.00 | - | 2 | 51 |
| - | - | - | - | - | 40.00 | 0.55 | 0.00 | - | 17 | 800 |
| - | - | - | - | - | 40.40 | 0.50 | -0.05 | -9.09% | 1 | 1,601 |
| - | - | - | - | - | 40.60 | 0.59 | 0.00 | - | 17 | 17 |
| - | - | - | - | - | 42.00 | 0.55 | 0.00 | - | - | 75 |
| - | - | - | - | - | 44.00 | 0.95 | 0.00 | - | 30 | 180 |
| 20.00 | 0.00 | - | - | 3 | 45.00 | 1.00 | 0.00 | - | 5 | 100 |
| - | - | - | - | - | 46.00 | 1.05 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 47.00 | 1.25 | 0.00 | - | 1 | 9,281 |
| 18.35 | 0.00 | - | - | 50 | 48.00 | 0.90 | 0.00 | - | - | 10 |
| - | - | - | - | - | 49.00 | 1.55 | 0.00 | - | 10 | 3,311 |
| 14.70 | 0.00 | - | 1 | 10 | 50.00 | 1.75 | 0.00 | - | 7 | 226 |
| 16.10 | 0.00 | - | - | 1 | 52.00 | 2.45 | 0.00 | - | 1 | 52 |
| 15.94 | 0.00 | - | - | 50 | 53.00 | 1.75 | 0.00 | - | - | 2 |
| 13.57 | 0.00 | - | - | 50 | 54.00 | 2.72 | 0.00 | - | 7 | 186 |
| 12.09 | 0.00 | - | - | 56 | 55.00 | 2.95 | -0.06 | -1.99% | 4 | 1,114 |
| - | - | - | - | - | 56.00 | 3.20 | -0.20 | -5.88% | 20 | 4,608 |
| 11.27 | +1.47 | +15.00% | 1 | 51 | 57.00 | 3.95 | 0.00 | - | 1 | 505 |
| 10.55 | +0.32 | +3.13% | 20 | 56 | 58.00 | 4.10 | +0.20 | +5.13% | 83 | 3,964 |
| 10.11 | +0.71 | +7.55% | 1 | 41 | 59.00 | 4.20 | -0.07 | -1.64% | 192 | 1,652 |
| 9.70 | +0.90 | +10.23% | 6 | 135 | 60.00 | 4.75 | 0.00 | - | 34 | 841 |
| 8.80 | +0.07 | +0.80% | 5 | 106 | 61.00 | 5.60 | 0.00 | - | 1 | 53 |
| 8.50 | 0.00 | - | 1 | 62 | 62.00 | 5.90 | 0.00 | - | 3 | 57 |
| 7.70 | -0.20 | -2.53% | 6 | 116 | 63.00 | 5.85 | -0.65 | -10.00% | 20 | 50 |
| 7.30 | +0.56 | +8.31% | 8 | 715 | 64.00 | 7.00 | +0.40 | +6.06% | 1 | 784 |
| 6.83 | +0.53 | +8.41% | 22 | 272 | 65.00 | 6.77 | -0.03 | -0.44% | 22 | 6 |
| 6.50 | +0.40 | +6.56% | 77 | 2,673 | 66.00 | 7.80 | 0.00 | - | 1 | 301 |
| 5.26 | 0.00 | - | 1 | 282 | 67.00 | 6.94 | 0.00 | - | - | 250 |
| 4.83 | 0.00 | - | 7 | 157 | 68.00 | 9.50 | 0.00 | - | 1 | 101 |
| 4.90 | +0.80 | +19.51% | 3 | 143 | 69.00 | 8.22 | 0.00 | - | - | 50 |
| 4.80 | +0.45 | +10.34% | 20 | 133 | 70.00 | 10.00 | -0.09 | -0.89% | 1 | 102 |
| 4.00 | 0.00 | - | 7 | 16 | 71.00 | - | - | - | - | - |
| 4.18 | 0.00 | - | - | 51 | 72.00 | - | - | - | - | - |
| 4.47 | 0.00 | - | - | 350 | 73.00 | - | - | - | - | - |
| 3.60 | 0.00 | - | - | 300 | 74.00 | - | - | - | - | - |
| 3.30 | +0.37 | +12.63% | 27 | 149 | 75.00 | - | - | - | - | - |
| 3.00 | +0.30 | +11.11% | 30 | 7 | 76.00 | - | - | - | - | - |
| 2.50 | +0.05 | +2.04% | 2 | 390 | 77.00 | - | - | - | - | - |
| 2.45 | +0.15 | +6.52% | 1 | 32 | 78.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 500 | 612 | 79.00 | - | - | - | - | - |
| 2.20 | +0.32 | +17.02% | 26 | 115 | 80.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 5 | 305 | 82.00 | 19.10 | 0.00 | - | - | 0 |
| 1.28 | 0.00 | - | 20 | 651 | 84.00 | 19.81 | 0.00 | - | - | 50 |
| 1.14 | 0.00 | - | 20 | 934 | 86.00 | - | - | - | - | - |
| 1.20 | +0.05 | +4.35% | 1 | 4,175 | 88.00 | - | - | - | - | - |
| 0.93 | -0.17 | -15.45% | 6 | 1,770 | 90.00 | - | - | - | - | - |
| 0.90 | +0.20 | +28.57% | 2 | 964 | 92.00 | 27.04 | 0.00 | - | - | 0 |
| 0.75 | -0.02 | -2.60% | 15 | 908 | 94.00 | - | - | - | - | - |
| 0.71 | +0.06 | +9.23% | 15 | 6,609 | 96.00 | 30.86 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,580.00 | 4.00 | 0.00 | - | 2 | 2 |
| 1,698.40 | 0.00 | - | 1 | 0 | 1,630.00 | - | - | - | - | - |
| 1,644.30 | 0.00 | - | - | 1 | 1,690.00 | - | - | - | - | - |
| 1,490.33 | 0.00 | - | - | 2 | 1,800.00 | 10.77 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 1,900.00 | 11.32 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,910.00 | 14.90 | 0.00 | - | - | 5 |
| - | - | - | - | - | 1,920.00 | 13.90 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,940.00 | 14.80 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,990.00 | 14.36 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,000.00 | 14.00 | 0.00 | - | 10 | 15 |
| - | - | - | - | - | 2,020.00 | 17.00 | -1.60 | -8.60% | 3 | 32 |
| 1,219.58 | 0.00 | - | 2 | 2 | 2,050.00 | - | - | - | - | - |
| - | - | - | - | - | 2,200.00 | 29.30 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 2,350.00 | 40.28 | 0.00 | - | 1 | 185 |
| 917.60 | 0.00 | - | - | 1 | 2,400.00 | - | - | - | - | - |
| - | - | - | - | - | 2,450.00 | 51.28 | 0.00 | - | 52 | 66 |
| 732.93 | 0.00 | - | 1 | 1 | 2,550.00 | 77.00 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,600.00 | 79.00 | 0.00 | - | 1 | 1 |
| 797.00 | 0.00 | - | - | 1 | 2,650.00 | - | - | - | - | - |
| 678.50 | 0.00 | - | - | 1 | 2,700.00 | 77.00 | 0.00 | - | 2 | 3 |
| 694.50 | 0.00 | - | 1 | 1 | 2,750.00 | - | - | - | - | - |
| - | - | - | - | - | 2,800.00 | 110.00 | 0.00 | - | 1 | 92 |
| 599.70 | 0.00 | - | 1 | 1 | 2,850.00 | 159.10 | 0.00 | - | 10 | 10 |
| 613.40 | 0.00 | - | - | 1 | 2,900.00 | 146.58 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,950.00 | 154.92 | 0.00 | - | 26 | 33 |
| 522.00 | 0.00 | - | 1 | 2 | 3,000.00 | 185.80 | -2.42 | -1.29% | 1 | 16 |
| - | - | - | - | - | 3,050.00 | 225.89 | 0.00 | - | 1 | 1 |
| 466.00 | 0.00 | - | - | 1 | 3,100.00 | 184.10 | 0.00 | - | - | 1 |
| 452.15 | 0.00 | - | 1 | 2 | 3,150.00 | 247.59 | 0.00 | - | - | 1 |
| 455.00 | +46.30 | +11.33% | 1 | 8 | 3,200.00 | 249.95 | -20.65 | -7.63% | 2 | 15 |
| 374.00 | 0.00 | - | 1 | 3 | 3,250.00 | - | - | - | - | - |
| 402.00 | +26.00 | +6.91% | 3 | 9 | 3,300.00 | 320.10 | 0.00 | - | 5 | 6 |
| 416.10 | 0.00 | - | 1 | 6 | 3,350.00 | 346.90 | 0.00 | - | 5 | 5 |
| 299.68 | 0.00 | - | 2 | 3 | 3,400.00 | 308.60 | 0.00 | - | 1 | 2 |
| 315.00 | 0.00 | - | 1 | 2 | 3,450.00 | 411.00 | 0.00 | - | 1 | 1 |
| 260.20 | 0.00 | - | 2 | 2 | 3,500.00 | 400.00 | -88.00 | -18.03% | 2 | 2 |
| 223.70 | 0.00 | - | 3 | 7 | 3,650.00 | - | - | - | - | - |
| 206.30 | 0.00 | - | 4 | 6 | 3,700.00 | - | - | - | - | - |
| 175.00 | 0.00 | - | 1 | 2 | 3,750.00 | - | - | - | - | - |
| 201.70 | 0.00 | - | 5 | 7 | 3,850.00 | - | - | - | - | - |
| 207.00 | 0.00 | - | 1 | 2 | 3,950.00 | - | - | - | - | - |
| 86.00 | 0.00 | - | 1 | 2 | 4,000.00 | - | - | - | - | - |
| 171.60 | 0.00 | - | 10 | 6 | 4,100.00 | 955.23 | 0.00 | - | - | 0 |
| 148.60 | 0.00 | - | - | 9 | 4,200.00 | 990.30 | -64.48 | -6.11% | 1 | 1 |
| 88.00 | +7.35 | +9.11% | 1 | 18 | 4,300.00 | - | - | - | - | - |
| 93.00 | 0.00 | - | 1 | 83 | 4,400.00 | - | - | - | - | - |
| 54.85 | 0.00 | - | 36 | 34 | 4,500.00 | - | - | - | - | - |
| 50.00 | 0.00 | - | 3 | 20 | 4,600.00 | - | - | - | - | - |
| 20.80 | 0.00 | - | 1 | 18 | 4,700.00 | - | - | - | - | - |
| 48.00 | +11.96 | +33.19% | 1 | 127 | 4,800.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.