Mail

Australia markets open in 50 minutes

ALL ORDS
7,992.30
-21.50(-0.27%)
AUD/USD
0.6654
-0.0006(-0.09%)
ASX 200
7,750.70
-16.80(-0.22%)
OIL
83.39
+0.01(+0.01%)
GOLD
2,341.30
+2.40(+0.10%)
Bitcoin AUD
94,633.92
+211.52(+0.22%)

Chipotle Mexican Grill, Inc. (CMG)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

61.81

-0.84

(-1.34%)

At close: 04:00PM EDT

61.79

-0.02

(-0.03%)

After hours:

07:09PM EDT

In the money

Show:ListStraddle

Calls

18 June 2026

Puts

Last price	Change	% change	Volume	Open interest	Strike	Last price	Change	% change	Volume	Open interest
34.14	0.00	-	-	50	30.80	2.25	0.00	-	-	108
-	-	-	-	-	31.20	0.80	0.00	-	-	1
34.50	+0.20	+0.58%	10	1	32.00	2.07	0.00	-	-	52
-	-	-	-	-	32.80	0.95	0.00	-	-	10
-	-	-	-	-	34.00	1.58	0.00	-	-	54
31.80	0.00	-	27	27	35.20	-	-	-	-	-
-	-	-	-	-	36.00	1.15	0.00	-	-	2
-	-	-	-	-	36.40	2.80	0.00	-	-	53
-	-	-	-	-	38.40	0.94	0.00	-	-	50
28.00	0.00	-	50	0	40.00	1.87	0.00	-	-	300
-	-	-	-	-	42.00	1.76	0.00	-	-	50
27.00	0.00	-	-	2	44.00	2.10	0.00	-	-	100
-	-	-	-	-	46.00	2.92	0.00	-	-	10
22.88	0.00	-	-	1	48.00	-	-	-	-	-
20.50	0.00	-	4	8	50.00	3.57	0.00	-	-	21
-	-	-	-	-	52.50	4.40	0.00	-	-	1
-	-	-	-	-	53.00	4.80	0.00	-	-	70
18.48	0.00	-	-	250	54.00	4.40	0.00	-	-	51
19.24	0.00	-	-	0	56.00	6.80	0.00	-	20	20
-	-	-	-	-	57.00	6.56	0.00	-	12	42
-	-	-	-	-	57.10	6.33	0.00	-	-	0
-	-	-	-	-	57.60	6.56	0.00	-	-	0
-	-	-	-	-	58.00	5.58	0.00	-	-	1
-	-	-	-	-	58.10	6.00	0.00	-	-	25
14.75	-0.40	-2.64%	4	1	60.00	8.10	+2.50	+44.64%	71	100
14.30	-1.20	-7.74%	1	1	60.20	-	-	-	-	-
15.60	0.00	-	1	1	61.90	-	-	-	-	-
14.50	0.00	-	-	1	62.00	-	-	-	-	-
14.70	0.00	-	9	9	62.10	-	-	-	-	-
14.50	0.00	-	-	100	62.20	-	-	-	-	-
-	-	-	-	-	62.30	9.46	+0.46	+5.11%	2	5
14.20	0.00	-	-	1,253	62.50	-	-	-	-	-
15.84	0.00	-	-	4,100	63.00	-	-	-	-	-
13.70	0.00	-	-	4,000	63.10	-	-	-	-	-
15.00	0.00	-	-	1	63.40	8.55	0.00	-	-	1
14.72	0.00	-	-	2	63.80	-	-	-	-	-
14.14	0.00	-	-	200	64.00	-	-	-	-	-
14.68	0.00	-	-	1	64.10	-	-	-	-	-
12.00	0.00	-	200	201	64.30	-	-	-	-	-
12.04	0.00	-	-	50	64.40	9.00	0.00	-	-	3
14.00	0.00	-	-	50	64.50	9.00	0.00	-	-	1
14.70	0.00	-	-	0	64.70	-	-	-	-	-
14.60	0.00	-	-	3	64.90	-	-	-	-	-
12.65	0.00	-	1	29	65.00	-	-	-	-	-
15.43	0.00	-	-	2	65.10	-	-	-	-	-
13.00	0.00	-	-	3	65.50	-	-	-	-	-
15.20	0.00	-	-	11	65.60	-	-	-	-	-
15.46	0.00	-	-	5	65.70	-	-	-	-	-
14.90	0.00	-	-	152	66.00	9.40	0.00	-	-	700
14.61	0.00	-	-	9	67.00	-	-	-	-	-
12.95	0.00	-	-	403	68.00	-	-	-	-	-
10.30	-0.72	-6.53%	166	12	70.00	9.80	0.00	-	-	50
-	-	-	-	-	71.00	11.00	0.00	-	-	2,350
9.10	-0.77	-7.80%	12	120	72.00	-	-	-	-	-
10.80	0.00	-	-	30	74.00	-	-	-	-	-
7.88	-1.06	-11.86%	1	1	75.00	-	-	-	-	-
7.80	-2.90	-27.10%	4	50	76.00	-	-	-	-	-
7.40	-1.10	-12.94%	5	1	78.00	-	-	-	-	-
6.70	-1.00	-12.99%	8	4	80.00	-	-	-	-	-
6.90	0.00	-	800	271	82.00	-	-	-	-	-
4.90	-0.35	-6.67%	7	13	88.00	-	-	-	-	-
4.95	+0.15	+3.12%	102	14	90.00	-	-	-	-	-
3.29	0.00	-	-	50	92.00	-	-	-	-	-
4.00	0.00	-	-	100	94.00	-	-	-	-	-
3.50	-0.50	-12.50%	96	238	96.00	-	-	-	-	-
1,707.00	0.00	-	1	1	1,540.00	31.00	0.00	-	-	2
-	-	-	-	-	1,600.00	27.00	0.00	-	1	1
-	-	-	-	-	1,700.00	37.00	0.00	-	-	1
-	-	-	-	-	1,820.00	46.50	0.00	-	1	1
-	-	-	-	-	1,920.00	46.75	0.00	-	-	1
-	-	-	-	-	2,000.00	71.49	0.00	-	5	6
-	-	-	-	-	2,200.00	104.89	0.00	-	1	2
1,124.60	0.00	-	1	1	2,300.00	-	-	-	-	-
-	-	-	-	-	2,650.00	217.00	0.00	-	-	2
924.00	0.00	-	-	5	2,700.00	239.45	0.00	-	1	1
962.00	0.00	-	10	0	2,800.00	-	-	-	-	-
-	-	-	-	-	3,000.00	280.00	0.00	-	-	2
698.19	0.00	-	25	25	3,125.00	-	-	-	-	-
695.81	0.00	-	25	25	3,130.00	-	-	-	-	-
791.93	0.00	-	2	82	3,150.00	-	-	-	-	-
685.00	0.00	-	40	80	3,155.00	-	-	-	-	-
707.00	0.00	-	2	4	3,200.00	-	-	-	-	-
718.00	0.00	-	4	4	3,215.00	-	-	-	-	-
602.00	0.00	-	-	1	3,220.00	-	-	-	-	-
700.00	0.00	-	1	1	3,225.00	-	-	-	-	-
-	-	-	-	-	3,280.00	445.05	0.00	-	-	14
772.00	0.00	-	-	1	3,300.00	470.00	0.00	-	1	14
717.50	0.00	-	10	8	3,400.00	-	-	-	-	-
580.26	0.00	-	2	0	3,500.00	489.75	0.00	-	-	1
-	-	-	-	-	3,550.00	550.00	0.00	-	-	47
539.54	0.00	-	1	2	3,600.00	-	-	-	-	-
595.75	0.00	-	4	4	3,800.00	-	-	-	-	-
164.50	0.00	-	1	1	4,600.00	-	-	-	-	-
146.50	0.00	-	1	2	4,700.00	-	-	-	-	-
169.00	0.00	-	1	4	4,800.00	-	-	-	-	-