Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,680.00 | 0.60 | 0.00 | - | 2 | 74 |
| - | - | - | - | - | 1,700.00 | 0.95 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,720.00 | 0.05 | 0.00 | - | 4 | 4 |
| 1,244.50 | 0.00 | - | 3 | 3 | 1,740.00 | 0.29 | 0.00 | - | 1 | 147 |
| 1,123.30 | 0.00 | - | - | 1 | 1,790.00 | - | - | - | - | - |
| 1,159.50 | 0.00 | - | 4 | 4 | 1,800.00 | 0.30 | 0.00 | - | - | 10 |
| 1,400.10 | 0.00 | - | - | 2 | 1,810.00 | - | - | - | - | - |
| 1,139.40 | 0.00 | - | 2 | 1 | 1,820.00 | 0.30 | 0.00 | - | - | 9 |
| 1,119.70 | 0.00 | - | 1 | 1 | 1,840.00 | 0.50 | 0.00 | - | 25 | 86 |
| 1,106.00 | 0.00 | - | - | 1 | 1,850.00 | 0.25 | 0.00 | - | - | 277 |
| - | - | - | - | - | 1,870.00 | 0.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,880.00 | 0.14 | 0.00 | - | - | 56 |
| - | - | - | - | - | 1,900.00 | 0.13 | 0.00 | - | 56 | 69 |
| - | - | - | - | - | 1,910.00 | 0.25 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,920.00 | 0.24 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,940.00 | 0.01 | 0.00 | - | 19 | 19 |
| - | - | - | - | - | 1,950.00 | 0.44 | 0.00 | - | - | 15 |
| - | - | - | - | - | 1,960.00 | 0.77 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,980.00 | 0.25 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,990.00 | 2.40 | 0.00 | - | - | 1 |
| 1,186.70 | 0.00 | - | 2 | 7 | 2,000.00 | 0.05 | -1.13 | -95.76% | 20 | 29 |
| 1,165.22 | 0.00 | - | - | 1 | 2,020.00 | 0.06 | 0.00 | - | 10 | 87 |
| 881.90 | 0.00 | - | 1 | 4 | 2,040.00 | 0.05 | 0.00 | - | 1 | 46 |
| 944.00 | 0.00 | - | 1 | 2 | 2,060.00 | 0.05 | 0.00 | - | 30 | 30 |
| 1,121.00 | 0.00 | - | 5 | 4 | 2,080.00 | 0.05 | 0.00 | - | 14 | 14 |
| 1,146.99 | +79.64 | +7.46% | 1 | 1 | 2,100.00 | 0.10 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 2,120.00 | 0.06 | 0.00 | - | 5 | 5 |
| 1,033.78 | 0.00 | - | 13 | 10 | 2,140.00 | 0.05 | 0.00 | - | 12 | 12 |
| 1,025.72 | 0.00 | - | - | 1 | 2,160.00 | 0.05 | 0.00 | - | 8 | 9 |
| - | - | - | - | - | 2,180.00 | 0.05 | 0.00 | - | 79 | 72 |
| 916.30 | 0.00 | - | 3 | 17 | 2,200.00 | 0.03 | -0.07 | -70.00% | 1 | 23 |
| - | - | - | - | - | 2,220.00 | 0.02 | -0.03 | -60.00% | 1 | 4 |
| 653.11 | 0.00 | - | 2 | 2 | 2,240.00 | 0.03 | -0.02 | -40.00% | 9 | 23 |
| 616.05 | 0.00 | - | 5 | 18 | 2,260.00 | 0.02 | -0.03 | -60.00% | 9 | 28 |
| 681.40 | 0.00 | - | 1 | 4 | 2,280.00 | 0.05 | 0.00 | - | 20 | 22 |
| 632.74 | 0.00 | - | 1 | 1 | 2,300.00 | 0.53 | 0.00 | - | 42 | 115 |
| 642.40 | 0.00 | - | 1 | 1 | 2,320.00 | 0.60 | 0.00 | - | 8 | 13 |
| 578.26 | 0.00 | - | 3 | 4 | 2,340.00 | 0.20 | 0.00 | - | 2 | 7 |
| 549.20 | 0.00 | - | 3 | 3 | 2,360.00 | 0.10 | 0.00 | - | 7 | 8 |
| 626.00 | 0.00 | - | 1 | 2 | 2,380.00 | 6.51 | 0.00 | - | 1 | 15 |
| 606.00 | 0.00 | - | 1 | 6 | 2,400.00 | 0.05 | -0.36 | -87.80% | 96 | 101 |
| 794.00 | 0.00 | - | 1 | 1 | 2,420.00 | 1.18 | +0.78 | +195.00% | 1 | 23 |
| 505.50 | 0.00 | - | - | 1 | 2,440.00 | 1.41 | 0.00 | - | 6 | 9 |
| 497.19 | 0.00 | - | - | 2 | 2,460.00 | 1.55 | 0.00 | - | 1 | 8 |
| 448.40 | 0.00 | - | 1 | 2 | 2,480.00 | 1.44 | 0.00 | - | 6 | 30 |
| 709.00 | 0.00 | - | 1 | 4 | 2,500.00 | 0.10 | -0.10 | -50.00% | 2 | 247 |
| 689.00 | 0.00 | - | 1 | 1 | 2,520.00 | 0.40 | 0.00 | - | 8 | 21 |
| 656.17 | 0.00 | - | 1 | 4 | 2,540.00 | 0.05 | -1.35 | -96.43% | 8 | 15 |
| 356.85 | 0.00 | - | 1 | 1 | 2,560.00 | 0.05 | -0.65 | -92.86% | 3 | 46 |
| 435.60 | 0.00 | - | 1 | 1 | 2,580.00 | 0.51 | -0.09 | -15.00% | 2 | 33 |
| 382.50 | 0.00 | - | 1 | 2 | 2,600.00 | 0.20 | -1.13 | -84.96% | 1 | 104 |
| 472.20 | 0.00 | - | 1 | 7 | 2,610.00 | 0.29 | 0.00 | - | 3 | 41 |
| 355.72 | 0.00 | - | - | 3 | 2,615.00 | 0.31 | 0.00 | - | 20 | 17 |
| 477.10 | 0.00 | - | - | 2 | 2,620.00 | 0.34 | 0.00 | - | 20 | 37 |
| 335.00 | 0.00 | - | 1 | 1 | 2,625.00 | 1.71 | 0.00 | - | 1 | 2 |
| 588.50 | 0.00 | - | - | 22 | 2,630.00 | 2.34 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 2,635.00 | 3.70 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 2,640.00 | 0.40 | 0.00 | - | 1 | 28 |
| - | - | - | - | - | 2,645.00 | 1.74 | 0.00 | - | 1 | 3 |
| 296.88 | 0.00 | - | 1 | 2 | 2,650.00 | 0.85 | 0.00 | - | 5 | 44 |
| - | - | - | - | - | 2,655.00 | 0.30 | -3.08 | -91.12% | 1 | 4 |
| 327.77 | 0.00 | - | 2 | 3 | 2,660.00 | 28.50 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 2,665.00 | 18.13 | 0.00 | - | 1 | 6 |
| 155.60 | 0.00 | - | 2 | 2 | 2,670.00 | 1.37 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 2,675.00 | 1.46 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 2,680.00 | 1.37 | 0.00 | - | 4 | 10 |
| - | - | - | - | - | 2,685.00 | 2.73 | 0.00 | - | 2 | 11 |
| 291.50 | 0.00 | - | 1 | 2 | 2,690.00 | 1.10 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 2,695.00 | 4.48 | 0.00 | - | 15 | 11 |
| 500.50 | 0.00 | - | 1 | 16 | 2,700.00 | 0.70 | 0.00 | - | 1 | 65 |
| - | - | - | - | - | 2,705.00 | 2.50 | 0.00 | - | 62 | 2 |
| 152.58 | 0.00 | - | 4 | 7 | 2,710.00 | 0.40 | 0.00 | - | 3 | 12 |
| 259.05 | 0.00 | - | 1 | 1 | 2,715.00 | 37.20 | 0.00 | - | 4 | 3 |
| 496.70 | 0.00 | - | 4 | 25 | 2,720.00 | 5.66 | 0.00 | - | 1 | 3 |
| 166.50 | 0.00 | - | 8 | 8 | 2,725.00 | 2.20 | 0.00 | - | 1 | 37 |
| 170.65 | 0.00 | - | 2 | 19 | 2,730.00 | 1.50 | 0.00 | - | 2 | 12 |
| 204.10 | 0.00 | - | - | 1 | 2,735.00 | 37.70 | 0.00 | - | 1 | 1 |
| 404.00 | 0.00 | - | 1 | 9 | 2,740.00 | 1.28 | 0.00 | - | 2 | 13 |
| 301.48 | 0.00 | - | 2 | 3 | 2,745.00 | 4.68 | 0.00 | - | 3 | 4 |
| 442.03 | 0.00 | - | 7 | 27 | 2,750.00 | 1.31 | 0.00 | - | 3 | 96 |
| 239.20 | 0.00 | - | 1 | 1 | 2,755.00 | 0.85 | 0.00 | - | 1 | 9 |
| 432.11 | 0.00 | - | 7 | 4 | 2,760.00 | 1.85 | 0.00 | - | 1 | 7 |
| 424.00 | 0.00 | - | 6 | 6 | 2,765.00 | 10.50 | 0.00 | - | 1 | 2 |
| 285.38 | 0.00 | - | 1 | 6 | 2,770.00 | 3.30 | 0.00 | - | 23 | 26 |
| 188.20 | 0.00 | - | 1 | 1 | 2,775.00 | 1.22 | 0.00 | - | 1 | 3 |
| 134.00 | 0.00 | - | 5 | 6 | 2,780.00 | 0.20 | -0.40 | -66.67% | 5 | 59 |
| - | - | - | - | - | 2,785.00 | 7.90 | 0.00 | - | 1 | 66 |
| 96.60 | 0.00 | - | - | 1 | 2,790.00 | 1.37 | 0.00 | - | 1 | 17 |
| 136.00 | 0.00 | - | 2 | 2 | 2,795.00 | 5.95 | 0.00 | - | 1 | 2 |
| 445.00 | +79.51 | +21.75% | 3 | 28 | 2,800.00 | 0.36 | -0.64 | -64.00% | 16 | 161 |
| 123.80 | 0.00 | - | 2 | 2 | 2,805.00 | 1.83 | 0.00 | - | 1 | 21 |
| 235.75 | 0.00 | - | 2 | 8 | 2,810.00 | 1.40 | 0.00 | - | 1 | 21 |
| 231.25 | 0.00 | - | 2 | 6 | 2,815.00 | 1.30 | 0.00 | - | 4 | 46 |
| 365.00 | 0.00 | - | 1 | 12 | 2,820.00 | 2.22 | 0.00 | - | 2 | 53 |
| - | - | - | - | - | 2,825.00 | 2.35 | 0.00 | - | 1 | 11 |
| 148.14 | 0.00 | - | - | 1 | 2,835.00 | 2.92 | 0.00 | - | 5 | 5 |
| 290.00 | 0.00 | - | 2 | 12 | 2,840.00 | 1.67 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 2,845.00 | 0.30 | -3.05 | -91.04% | 1 | 4 |
| 128.53 | 0.00 | - | - | 7 | 2,850.00 | 0.50 | -1.24 | -71.26% | 1 | 9 |
| - | - | - | - | - | 2,855.00 | 1.85 | 0.00 | - | 1 | 1 |
| 155.72 | 0.00 | - | 4 | 16 | 2,860.00 | 3.60 | 0.00 | - | 2 | 61 |
| - | - | - | - | - | 2,865.00 | 2.70 | 0.00 | - | 1 | 3 |
| 191.70 | 0.00 | - | - | 2 | 2,870.00 | 104.58 | 0.00 | - | - | 1 |
| 325.10 | 0.00 | - | 1 | 1 | 2,875.00 | 2.30 | 0.00 | - | 1 | 2 |
| 320.00 | 0.00 | - | 1 | 34 | 2,880.00 | 1.60 | 0.00 | - | 1 | 47 |
| 128.06 | 0.00 | - | - | 2 | 2,885.00 | 7.50 | 0.00 | - | - | 4 |
| 225.00 | 0.00 | - | - | 1 | 2,890.00 | 0.78 | 0.00 | - | 1 | 34 |
| 110.50 | 0.00 | - | - | 6 | 2,895.00 | 1.90 | 0.00 | - | 2 | 32 |
| 304.00 | 0.00 | - | 1 | 85 | 2,900.00 | 0.80 | -0.20 | -20.00% | 1 | 148 |
| 217.60 | 0.00 | - | - | 7 | 2,905.00 | 20.85 | 0.00 | - | - | 2 |
| 103.30 | 0.00 | - | - | 3 | 2,910.00 | 1.45 | 0.00 | - | 3 | 21 |
| 284.92 | 0.00 | - | 1 | 0 | 2,915.00 | - | - | - | - | - |
| 277.30 | 0.00 | - | 2 | 111 | 2,920.00 | 1.50 | 0.00 | - | 8 | 97 |
| 290.25 | 0.00 | - | 1 | 2 | 2,925.00 | 4.10 | 0.00 | - | 3 | 8 |
| 114.98 | 0.00 | - | - | 5 | 2,930.00 | 1.20 | 0.00 | - | 1 | 20 |
| 248.55 | 0.00 | - | 1 | 13 | 2,935.00 | 1.80 | 0.00 | - | 10 | 21 |
| 241.45 | 0.00 | - | 5 | 46 | 2,940.00 | 1.96 | +0.96 | +96.00% | 1 | 39 |
| 237.33 | 0.00 | - | 1 | 2 | 2,945.00 | 21.85 | 0.00 | - | - | 8 |
| 212.00 | 0.00 | - | 1 | 8 | 2,950.00 | 0.99 | -0.51 | -34.00% | 2 | 43 |
| 155.56 | 0.00 | - | - | 2 | 2,955.00 | 4.43 | 0.00 | - | 1 | 2 |
| 250.00 | 0.00 | - | 1 | 46 | 2,960.00 | 2.50 | 0.00 | - | 2 | 31 |
| 150.00 | 0.00 | - | - | 3 | 2,965.00 | 2.36 | 0.00 | - | 2 | 3 |
| 95.40 | 0.00 | - | - | 1 | 2,970.00 | 2.20 | 0.00 | - | 1 | 21 |
| 250.05 | 0.00 | - | 3 | 9 | 2,975.00 | 1.53 | -0.97 | -38.80% | 2 | 11 |
| 217.20 | 0.00 | - | 1 | 33 | 2,980.00 | 2.75 | 0.00 | - | 2 | 29 |
| 217.42 | 0.00 | - | 2 | 5 | 2,985.00 | 0.70 | -0.60 | -46.15% | 1 | 18 |
| 250.00 | +23.95 | +10.59% | 3 | 130 | 3,000.00 | 0.76 | -0.74 | -49.33% | 127 | 321 |
| 96.00 | 0.00 | - | - | 1 | 3,095.00 | 2.10 | -1.60 | -43.24% | 28 | 28 |
| 119.15 | 0.00 | - | 2 | 122 | 3,100.00 | 1.80 | -2.00 | -52.63% | 87 | 183 |
| 102.07 | 0.00 | - | 3 | 15 | 3,105.00 | 3.05 | -1.20 | -28.24% | 4 | 27 |
| 93.08 | 0.00 | - | 3 | 14 | 3,115.00 | 2.80 | -2.80 | -50.00% | 7 | 14 |
| 108.46 | +12.81 | +13.39% | 1 | 6 | 3,120.00 | 4.05 | -2.15 | -34.68% | 1 | 26 |
| 91.45 | 0.00 | - | 6 | 8 | 3,125.00 | 3.20 | -3.05 | -48.80% | 31 | 33 |
| 99.50 | 0.00 | - | 1 | 3 | 3,130.00 | 5.00 | -2.30 | -31.51% | 12 | 6 |
| 73.48 | 0.00 | - | 5 | 8 | 3,135.00 | 3.60 | -14.20 | -79.78% | 5 | 5 |
| 107.91 | +31.31 | +40.87% | 1 | 2 | 3,140.00 | 6.10 | -0.90 | -12.86% | 6 | 14 |
| 43.90 | 0.00 | - | - | 6 | 3,145.00 | 5.29 | -7.41 | -58.35% | 12 | 9 |
| 88.16 | +13.16 | +17.55% | 3 | 5 | 3,150.00 | 4.50 | -5.50 | -55.00% | 62 | 57 |
| 69.40 | 0.00 | - | - | 1 | 3,155.00 | 5.50 | -13.40 | -70.90% | 3 | 8 |
| 92.70 | +12.56 | +15.67% | 4 | 4 | 3,160.00 | 5.49 | -8.94 | -61.95% | 12 | 16 |
| 92.00 | +15.47 | +20.21% | 1 | 5 | 3,165.00 | 6.33 | -5.67 | -47.25% | 23 | 66 |
| 71.09 | +1.19 | +1.70% | 2 | 9 | 3,170.00 | 7.00 | -9.23 | -56.87% | 6 | 13 |
| 68.61 | 0.00 | - | 3 | 15 | 3,175.00 | 8.00 | -9.63 | -54.62% | 4 | 15 |
| 72.00 | +8.00 | +12.50% | 3 | 7 | 3,180.00 | 8.35 | -9.30 | -52.69% | 14 | 25 |
| 44.12 | 0.00 | - | 2 | 6 | 3,185.00 | 9.60 | -8.60 | -47.25% | 9 | 6 |
| 66.45 | +14.35 | +27.54% | 3 | 12 | 3,190.00 | 10.50 | -6.50 | -38.24% | 9 | 17 |
| 51.03 | 0.00 | - | 2 | 14 | 3,195.00 | 12.23 | -15.77 | -56.32% | 10 | 6 |
| 57.00 | +8.25 | +16.92% | 32 | 201 | 3,200.00 | 13.00 | -7.00 | -35.00% | 95 | 133 |
| 54.51 | +19.46 | +55.52% | 8 | 22 | 3,205.00 | 15.50 | -17.20 | -52.60% | 2 | 14 |
| 38.80 | -6.90 | -15.10% | 10 | 42 | 3,210.00 | 17.48 | -11.42 | -39.52% | 6 | 6 |
| 46.67 | +4.68 | +11.15% | 4 | 4 | 3,215.00 | 17.95 | -10.05 | -35.89% | 2 | 5 |
| 36.00 | -0.28 | -0.77% | 4 | 1 | 3,225.00 | 29.50 | -7.90 | -21.12% | 1 | 5 |
| 37.00 | +5.95 | +19.16% | 16 | 2 | 3,230.00 | 23.75 | -15.25 | -39.10% | 14 | 6 |
| 34.34 | +3.04 | +9.71% | 7 | 2 | 3,235.00 | 26.39 | -12.18 | -31.58% | 1 | 1 |
| - | - | - | - | - | 3,245.00 | 32.32 | -28.78 | -47.10% | 9 | 4 |
| 26.00 | +3.00 | +13.04% | 40 | 153 | 3,250.00 | 32.00 | -17.40 | -35.22% | 36 | 11 |
| 25.19 | +2.69 | +11.96% | 12 | 2 | 3,255.00 | - | - | - | - | - |
| 25.01 | +5.01 | +25.05% | 7 | 5 | 3,265.00 | - | - | - | - | - |
| 9.50 | -1.25 | -11.63% | 48 | 244 | 3,300.00 | 75.00 | -7.10 | -8.65% | 2 | 7 |
| 4.20 | -0.25 | -5.62% | 23 | 96 | 3,350.00 | 162.00 | 0.00 | - | 1 | 1 |
| 1.81 | -0.43 | -19.20% | 13 | 66 | 3,400.00 | 269.70 | 0.00 | - | - | 0 |
| 1.25 | +0.05 | +4.17% | 7 | 26 | 3,450.00 | - | - | - | - | - |
| 1.00 | +0.35 | +53.85% | 42 | 74 | 3,500.00 | - | - | - | - | - |
| 0.89 | 0.00 | - | 1 | 44 | 3,550.00 | - | - | - | - | - |
| 0.50 | +0.05 | +11.11% | 6 | 37 | 3,600.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 5 | 113 | 3,650.00 | 648.00 | 0.00 | - | - | 0 |
| 1.60 | 0.00 | - | 1 | 16 | 3,700.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 4 | 3,750.00 | 684.80 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 22 | 58 | 3,800.00 | 835.04 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.