Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
31 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,800.00 | 0.05 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 1,900.00 | 0.05 | 0.00 | - | 1 | 102 |
| - | - | - | - | - | 1,920.00 | 0.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,940.00 | 1.48 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,960.00 | 1.49 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,000.00 | 0.12 | 0.00 | - | 13 | 16 |
| 1,205.81 | 0.00 | - | - | 1 | 2,020.00 | - | - | - | - | - |
| 1,135.97 | 0.00 | - | - | 1 | 2,060.00 | 2.37 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,100.00 | 0.20 | 0.00 | - | 3 | 7 |
| 1,039.29 | -48.36 | -4.45% | 1 | 1 | 2,120.00 | - | - | - | - | - |
| 1,065.97 | 0.00 | - | - | 1 | 2,130.00 | - | - | - | - | - |
| 998.37 | 0.00 | - | - | 2 | 2,140.00 | 0.50 | 0.00 | - | 1 | 1 |
| 1,046.11 | 0.00 | - | - | 1 | 2,180.00 | - | - | - | - | - |
| 904.69 | 0.00 | - | - | 3 | 2,200.00 | 0.05 | 0.00 | - | 2 | 0 |
| 911.17 | +2.75 | +0.30% | 2 | 0 | 2,240.00 | - | - | - | - | - |
| - | - | - | - | - | 2,250.00 | 2.00 | 0.00 | - | - | 1 |
| 844.76 | 0.00 | - | - | 3 | 2,260.00 | - | - | - | - | - |
| 824.90 | 0.00 | - | - | 1 | 2,280.00 | - | - | - | - | - |
| 852.00 | 0.00 | - | - | 1 | 2,300.00 | - | - | - | - | - |
| 785.70 | 0.00 | - | - | 1 | 2,320.00 | - | - | - | - | - |
| - | - | - | - | - | 2,340.00 | 0.05 | -0.50 | -90.91% | 2 | 1 |
| - | - | - | - | - | 2,350.00 | 4.00 | 0.00 | - | 10 | 10 |
| 790.86 | +0.01 | +0.00% | 3 | 0 | 2,360.00 | 6.12 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,370.00 | 6.38 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,380.00 | 0.05 | -3.55 | -98.61% | 10 | 1 |
| - | - | - | - | - | 2,400.00 | 0.22 | 0.00 | - | 12 | 20 |
| - | - | - | - | - | 2,410.00 | 0.05 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,420.00 | 0.05 | -0.03 | -37.50% | 2 | 2 |
| - | - | - | - | - | 2,430.00 | 0.05 | -1.87 | -97.40% | 1 | 1 |
| - | - | - | - | - | 2,440.00 | 0.05 | -0.43 | -89.58% | 12 | 10 |
| 761.20 | 0.00 | - | 2 | 2 | 2,450.00 | 0.37 | 0.00 | - | 6 | 9 |
| - | - | - | - | - | 2,460.00 | 0.37 | 0.00 | - | - | 9 |
| - | - | - | - | - | 2,470.00 | 0.05 | -0.35 | -87.50% | 5 | 6 |
| - | - | - | - | - | 2,480.00 | 0.24 | -2.64 | -91.67% | 15 | 11 |
| - | - | - | - | - | 2,490.00 | 0.32 | -0.76 | -70.37% | 12 | 18 |
| - | - | - | - | - | 2,500.00 | 0.14 | -0.08 | -36.36% | 15 | 29 |
| - | - | - | - | - | 2,530.00 | 0.33 | 0.00 | - | 3 | 4 |
| 651.00 | 0.00 | - | - | 1 | 2,540.00 | 15.47 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 2,550.00 | 0.10 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,560.00 | 0.50 | 0.00 | - | 1 | 2 |
| 598.80 | 0.00 | - | 1 | 6 | 2,570.00 | - | - | - | - | - |
| - | - | - | - | - | 2,580.00 | 0.59 | +0.34 | +136.00% | 1 | 5 |
| 581.02 | 0.00 | - | 2 | 3 | 2,590.00 | 0.42 | +0.01 | +2.44% | 3 | 115 |
| 571.07 | 0.00 | - | 2 | 2 | 2,600.00 | 0.28 | -0.19 | -40.43% | 17 | 80 |
| - | - | - | - | - | 2,610.00 | 0.26 | 0.00 | - | 18 | 15 |
| - | - | - | - | - | 2,620.00 | 0.50 | 0.00 | - | 2 | 6 |
| 342.00 | 0.00 | - | - | 1 | 2,630.00 | 0.28 | 0.00 | - | 8 | 8 |
| - | - | - | - | - | 2,640.00 | 1.00 | 0.00 | - | 10 | 32 |
| 515.00 | 0.00 | - | 22 | 0 | 2,650.00 | 0.50 | 0.00 | - | 4 | 9 |
| - | - | - | - | - | 2,660.00 | 1.53 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 2,670.00 | 10.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,680.00 | 0.40 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,690.00 | 1.75 | 0.00 | - | 1 | 1 |
| 288.00 | 0.00 | - | - | 1 | 2,700.00 | 0.15 | -2.11 | -93.36% | 1 | 12 |
| - | - | - | - | - | 2,710.00 | 0.10 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 2,720.00 | 0.71 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 2,730.00 | 0.93 | 0.00 | - | 22 | 26 |
| 268.00 | 0.00 | - | - | 1 | 2,740.00 | 1.04 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 2,750.00 | 1.02 | 0.00 | - | 21 | 14 |
| - | - | - | - | - | 2,760.00 | 0.91 | 0.00 | - | 75 | 40 |
| - | - | - | - | - | 2,770.00 | 0.97 | 0.00 | - | 54 | 51 |
| - | - | - | - | - | 2,780.00 | 0.74 | 0.00 | - | 20 | 23 |
| - | - | - | - | - | 2,790.00 | 0.82 | 0.00 | - | 72 | 46 |
| 340.05 | 0.00 | - | 2 | 4 | 2,800.00 | 0.77 | 0.00 | - | 52 | 58 |
| - | - | - | - | - | 2,810.00 | 1.48 | 0.00 | - | 4 | 12 |
| 231.00 | 0.00 | - | - | 1 | 2,820.00 | 1.05 | 0.00 | - | 1 | 36 |
| 305.89 | 0.00 | - | 2 | 0 | 2,825.00 | 1.39 | 0.00 | - | 44 | 28 |
| 353.85 | 0.00 | - | 1 | 1 | 2,830.00 | 1.54 | 0.00 | - | 23 | 14 |
| - | - | - | - | - | 2,835.00 | 1.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,840.00 | 1.25 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 2,845.00 | 5.55 | 0.00 | - | - | 1 |
| 386.87 | 0.00 | - | - | 40 | 2,850.00 | 0.60 | -0.65 | -52.00% | 20 | 5 |
| - | - | - | - | - | 2,855.00 | 1.10 | 0.00 | - | - | 1 |
| 335.15 | 0.00 | - | 1 | 1 | 2,860.00 | 0.95 | 0.00 | - | 2 | 28 |
| - | - | - | - | - | 2,865.00 | 110.30 | 0.00 | - | - | 0 |
| 354.79 | 0.00 | - | - | 1 | 2,870.00 | 1.30 | -3.60 | -73.47% | 2 | 5 |
| - | - | - | - | - | 2,880.00 | 1.20 | 0.00 | - | 5 | 18 |
| - | - | - | - | - | 2,885.00 | 1.10 | 0.00 | - | 10 | 15 |
| 162.00 | 0.00 | - | - | 1 | 2,890.00 | 1.40 | 0.00 | - | 48 | 37 |
| - | - | - | - | - | 2,895.00 | 0.70 | -1.23 | -63.73% | 1 | 27 |
| 262.29 | 0.00 | - | 1 | 10 | 2,900.00 | 1.37 | 0.00 | - | 79 | 67 |
| 130.88 | 0.00 | - | 1 | 10 | 2,905.00 | 0.80 | -0.71 | -47.02% | 25 | 2 |
| - | - | - | - | - | 2,910.00 | 1.00 | -0.93 | -48.19% | 2 | 3 |
| 197.60 | 0.00 | - | 1 | 1 | 2,915.00 | 0.68 | -0.33 | -32.67% | 4 | 0 |
| - | - | - | - | - | 2,920.00 | 0.84 | -0.97 | -53.59% | 5 | 36 |
| 123.75 | 0.00 | - | - | 1 | 2,925.00 | 1.80 | 0.00 | - | 44 | 31 |
| 162.00 | 0.00 | - | - | 0 | 2,930.00 | 1.95 | 0.00 | - | 23 | 15 |
| 246.10 | 0.00 | - | 1 | 5 | 2,940.00 | 0.85 | -0.62 | -42.18% | 2 | 6 |
| 123.31 | 0.00 | - | - | 2 | 2,945.00 | 5.62 | 0.00 | - | 1 | 5 |
| 223.00 | 0.00 | - | 1 | 0 | 2,950.00 | 1.05 | -0.35 | -25.00% | 10 | 7 |
| 189.00 | 0.00 | - | - | 1 | 2,955.00 | 1.96 | 0.00 | - | 6 | 7 |
| 178.01 | 0.00 | - | 1 | 1 | 2,960.00 | 1.03 | -1.12 | -52.09% | 1 | 50 |
| - | - | - | - | - | 2,965.00 | 2.25 | 0.00 | - | 18 | 8 |
| - | - | - | - | - | 2,970.00 | 1.58 | -0.52 | -24.76% | 2 | 21 |
| 200.00 | 0.00 | - | 1 | 2 | 2,975.00 | 2.17 | 0.00 | - | 103 | 55 |
| 150.90 | 0.00 | - | - | 5 | 2,980.00 | 1.30 | -0.87 | -40.09% | 2 | 24 |
| - | - | - | - | - | 2,985.00 | 1.96 | 0.00 | - | 52 | 35 |
| - | - | - | - | - | 2,990.00 | 1.35 | -0.93 | -40.79% | 3 | 14 |
| 144.95 | 0.00 | - | 1 | 1 | 2,995.00 | 2.12 | 0.00 | - | 1 | 4 |
| 165.00 | +19.00 | +13.01% | 2 | 54 | 3,000.00 | 1.78 | -1.52 | -46.06% | 49 | 71 |
| - | - | - | - | - | 3,005.00 | 1.72 | -1.48 | -46.25% | 10 | 9 |
| - | - | - | - | - | 3,010.00 | 2.05 | -1.25 | -37.88% | 7 | 14 |
| 223.26 | 0.00 | - | 1 | 1 | 3,015.00 | 1.85 | -1.60 | -46.38% | 1 | 12 |
| 218.46 | 0.00 | - | 1 | 1 | 3,020.00 | 2.60 | -0.90 | -25.71% | 10 | 56 |
| - | - | - | - | - | 3,025.00 | 4.70 | +1.85 | +64.91% | 2 | 12 |
| - | - | - | - | - | 3,030.00 | 2.35 | -2.39 | -50.42% | 5 | 24 |
| - | - | - | - | - | 3,035.00 | 2.70 | -2.82 | -51.09% | 1 | 14 |
| 105.40 | 0.00 | - | 2 | 8 | 3,040.00 | 3.10 | -2.89 | -48.25% | 3 | 15 |
| 156.78 | 0.00 | - | - | 1 | 3,045.00 | 4.10 | +1.83 | +80.62% | 3 | 6 |
| 99.00 | 0.00 | - | - | 3 | 3,050.00 | 4.00 | -3.20 | -44.44% | 21 | 72 |
| - | - | - | - | - | 3,055.00 | 4.00 | -3.60 | -47.37% | 4 | 5 |
| 123.00 | 0.00 | - | 2 | 2 | 3,060.00 | 4.55 | -3.83 | -45.70% | 19 | 17 |
| 138.74 | 0.00 | - | - | 1 | 3,065.00 | 5.36 | +2.11 | +64.92% | 18 | 4 |
| - | - | - | - | - | 3,070.00 | 6.60 | -4.00 | -37.74% | 35 | 19 |
| 88.00 | -37.50 | -29.88% | 2 | 2 | 3,075.00 | 6.40 | -3.10 | -32.63% | 3 | 32 |
| 81.11 | -10.55 | -11.51% | 1 | 1 | 3,080.00 | 4.70 | -5.85 | -55.45% | 47 | 23 |
| 132.74 | 0.00 | - | - | 1 | 3,085.00 | 8.50 | -0.63 | -6.90% | 20 | 14 |
| - | - | - | - | - | 3,090.00 | 5.90 | -9.00 | -60.40% | 41 | 42 |
| 103.00 | 0.00 | - | - | 1 | 3,095.00 | 9.50 | -1.10 | -10.38% | 26 | 10 |
| 66.00 | +7.55 | +12.92% | 2 | 13 | 3,100.00 | 12.00 | -4.31 | -26.43% | 175 | 64 |
| 61.85 | +7.85 | +14.54% | 2 | 7 | 3,105.00 | 10.76 | -9.77 | -47.59% | 7 | 19 |
| 63.47 | +15.97 | +33.62% | 2 | 2 | 3,110.00 | 13.10 | -0.90 | -6.43% | 16 | 14 |
| 52.97 | -33.99 | -39.09% | 1 | 5 | 3,115.00 | 15.91 | +2.15 | +15.62% | 38 | 41 |
| 60.50 | 0.00 | - | 1 | 8 | 3,120.00 | 17.41 | -8.09 | -31.73% | 23 | 42 |
| 45.05 | -6.93 | -13.33% | 1 | 3 | 3,125.00 | 19.04 | -6.45 | -25.30% | 6 | 9 |
| 40.00 | 0.00 | - | 6 | 4 | 3,130.00 | 20.56 | -2.64 | -11.38% | 28 | 31 |
| 34.92 | 0.00 | - | 2 | 5 | 3,135.00 | 22.06 | -7.82 | -26.17% | 25 | 16 |
| 35.60 | +2.10 | +6.27% | 1 | 6 | 3,140.00 | 25.50 | -4.40 | -14.72% | 112 | 35 |
| 43.00 | +5.00 | +13.16% | 1 | 3 | 3,145.00 | 27.30 | -4.30 | -13.61% | 23 | 8 |
| 31.16 | +2.16 | +7.45% | 6 | 16 | 3,150.00 | 25.98 | -14.76 | -36.23% | 10 | 72 |
| 29.87 | -4.91 | -14.12% | 15 | 5 | 3,155.00 | 32.15 | -8.85 | -21.59% | 14 | 21 |
| 27.20 | +3.90 | +16.74% | 14 | 13 | 3,160.00 | 30.49 | -13.71 | -31.02% | 22 | 22 |
| 30.00 | +9.00 | +42.86% | 9 | 5 | 3,165.00 | 30.00 | -4.76 | -13.69% | 4 | 42 |
| 21.83 | -1.27 | -5.50% | 7 | 18 | 3,170.00 | 39.72 | -10.28 | -20.56% | 22 | 35 |
| 24.20 | +6.20 | +34.44% | 2 | 15 | 3,175.00 | 39.05 | -0.75 | -1.88% | 6 | 21 |
| 18.77 | +0.74 | +4.10% | 6 | 11 | 3,180.00 | 43.00 | +8.30 | +23.92% | 3 | 8 |
| 17.61 | +3.63 | +25.97% | 7 | 22 | 3,185.00 | 37.53 | 0.00 | - | 1 | 4 |
| 15.00 | +1.15 | +8.30% | 7 | 22 | 3,190.00 | 66.80 | 0.00 | - | 3 | 11 |
| 11.80 | 0.00 | - | 3 | 22 | 3,195.00 | 47.00 | 0.00 | - | - | 1 |
| 13.10 | +1.65 | +14.41% | 47 | 52 | 3,200.00 | 55.80 | -4.70 | -7.77% | 4 | 43 |
| 13.32 | +2.82 | +26.86% | 3 | 8 | 3,205.00 | 63.05 | 0.00 | - | - | 10 |
| 10.50 | +1.10 | +11.70% | 15 | 14 | 3,210.00 | 64.50 | 0.00 | - | - | 9 |
| 10.47 | +2.07 | +24.64% | 6 | 11 | 3,215.00 | 80.70 | 0.00 | - | 2 | 5 |
| 8.77 | -5.20 | -37.22% | 17 | 8 | 3,220.00 | 69.94 | +12.34 | +21.42% | 1 | 6 |
| 8.10 | +1.72 | +26.96% | 19 | 20 | 3,225.00 | 81.00 | +49.46 | +156.82% | 1 | 6 |
| 6.50 | +0.48 | +7.97% | 9 | 8 | 3,230.00 | 86.00 | +40.59 | +89.39% | 1 | 1 |
| 7.04 | -4.36 | -38.25% | 10 | 3 | 3,235.00 | 35.70 | 0.00 | - | 5 | 6 |
| 6.25 | -3.25 | -34.21% | 5 | 28 | 3,240.00 | 64.00 | 0.00 | - | 1 | 2 |
| 5.00 | -1.50 | -23.08% | 3 | 12 | 3,245.00 | 51.77 | 0.00 | - | - | 1 |
| 5.00 | +0.90 | +21.95% | 38 | 37 | 3,250.00 | 60.00 | 0.00 | - | - | 2 |
| 21.29 | 0.00 | - | 22 | 21 | 3,255.00 | - | - | - | - | - |
| 4.60 | +0.85 | +22.67% | 5 | 37 | 3,260.00 | - | - | - | - | - |
| 4.20 | +1.20 | +40.00% | 9 | 4 | 3,265.00 | - | - | - | - | - |
| 3.55 | -2.85 | -44.53% | 2 | 2 | 3,270.00 | - | - | - | - | - |
| 3.50 | -0.07 | -1.96% | 3 | 28 | 3,275.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 2 | 4 | 3,280.00 | - | - | - | - | - |
| 17.50 | 0.00 | - | 1 | 1 | 3,285.00 | - | - | - | - | - |
| 2.70 | -7.85 | -74.41% | 12 | 4 | 3,290.00 | - | - | - | - | - |
| 2.45 | -0.85 | -25.76% | 5 | 8 | 3,295.00 | - | - | - | - | - |
| 2.00 | -1.50 | -42.86% | 18 | 48 | 3,300.00 | 150.00 | 0.00 | - | 1 | 0 |
| 16.70 | 0.00 | - | - | 1 | 3,305.00 | - | - | - | - | - |
| 6.45 | 0.00 | - | - | 2 | 3,310.00 | - | - | - | - | - |
| 2.00 | -2.65 | -56.99% | 2 | 6 | 3,315.00 | - | - | - | - | - |
| 3.06 | 0.00 | - | 1 | 9 | 3,320.00 | 108.00 | 0.00 | - | 1 | 0 |
| 1.77 | -2.78 | -61.10% | 1 | 9 | 3,330.00 | - | - | - | - | - |
| 1.60 | -2.39 | -59.90% | 1 | 11 | 3,340.00 | - | - | - | - | - |
| 1.50 | +0.25 | +20.00% | 2 | 38 | 3,350.00 | - | - | - | - | - |
| 2.01 | 0.00 | - | 2 | 3 | 3,360.00 | - | - | - | - | - |
| 1.30 | -0.53 | -28.96% | 3 | 0 | 3,370.00 | - | - | - | - | - |
| 1.25 | -0.85 | -40.48% | 7 | 7 | 3,380.00 | - | - | - | - | - |
| 2.37 | 0.00 | - | - | 1 | 3,390.00 | - | - | - | - | - |
| 1.18 | +0.01 | +0.85% | 47 | 43 | 3,400.00 | - | - | - | - | - |
| 5.21 | 0.00 | - | 1 | 3 | 3,420.00 | - | - | - | - | - |
| 2.45 | 0.00 | - | 2 | 10 | 3,440.00 | - | - | - | - | - |
| 0.90 | -0.70 | -43.75% | 1 | 14 | 3,450.00 | - | - | - | - | - |
| 2.31 | 0.00 | - | 2 | 1 | 3,460.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 6 | 6 | 3,480.00 | - | - | - | - | - |
| 0.40 | -0.35 | -46.67% | 15 | 40 | 3,500.00 | - | - | - | - | - |
| 0.92 | 0.00 | - | 62 | 32 | 3,520.00 | - | - | - | - | - |
| 1.21 | 0.00 | - | 1 | 44 | 3,540.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 32 | 41 | 3,550.00 | 370.00 | 0.00 | - | - | 0 |
| 0.40 | -0.25 | -38.46% | 10 | 1 | 3,580.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 1 | 36 | 3,600.00 | - | - | - | - | - |
| 7.10 | 0.00 | - | - | 1 | 3,620.00 | - | - | - | - | - |
| 3.09 | 0.00 | - | - | 10 | 3,640.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 14 | 24 | 3,650.00 | 648.00 | 0.00 | - | - | 0 |
| - | - | - | - | - | 3,660.00 | 430.40 | 0.00 | - | - | 0 |
| 7.43 | 0.00 | - | 5 | 5 | 3,680.00 | - | - | - | - | - |
| 1.28 | 0.00 | - | 2 | 2 | 3,700.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 1 | 1 | 3,720.00 | - | - | - | - | - |
| 0.10 | -0.70 | -87.50% | 1 | 9 | 3,740.00 | - | - | - | - | - |
| 0.98 | -0.15 | -13.27% | 1 | 1 | 3,750.00 | - | - | - | - | - |
| 1.08 | 0.00 | - | 2 | 1 | 3,760.00 | - | - | - | - | - |
| 0.66 | 0.00 | - | 4 | 2 | 3,780.00 | - | - | - | - | - |
| 0.25 | +0.15 | +150.00% | 2 | 16 | 3,800.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 1 | 2 | 3,820.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 5 | 3,900.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 5 | 3,920.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 5 | 3,940.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 8 | 3,960.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 6 | 80 | 3,980.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.