Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Calls
28 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,800.00 | 0.30 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,920.00 | 0.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,940.00 | 0.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,980.00 | 0.05 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 2,000.00 | 0.05 | 0.00 | - | 9 | 109 |
| - | - | - | - | - | 2,020.00 | 0.05 | 0.00 | - | 13 | 32 |
| - | - | - | - | - | 2,040.00 | 0.20 | 0.00 | - | - | 19 |
| - | - | - | - | - | 2,060.00 | 0.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,100.00 | 1.39 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 2,140.00 | 0.81 | 0.00 | - | - | 3 |
| - | - | - | - | - | 2,180.00 | 1.10 | 0.00 | - | - | 60 |
| - | - | - | - | - | 2,200.00 | 1.87 | 0.00 | - | 4 | 37 |
| - | - | - | - | - | 2,210.00 | 1.51 | 0.00 | - | 12 | 39 |
| - | - | - | - | - | 2,220.00 | 1.35 | 0.00 | - | 9 | 69 |
| - | - | - | - | - | 2,230.00 | 1.35 | 0.00 | - | 6 | 66 |
| - | - | - | - | - | 2,300.00 | 1.37 | 0.00 | - | 3 | 11 |
| - | - | - | - | - | 2,310.00 | 1.00 | 0.00 | - | 6 | 15 |
| - | - | - | - | - | 2,320.00 | 0.30 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 2,330.00 | 1.81 | 0.00 | - | 60 | 39 |
| - | - | - | - | - | 2,340.00 | 1.51 | 0.00 | - | 12 | 36 |
| - | - | - | - | - | 2,350.00 | 2.35 | 0.00 | - | 1 | 35 |
| - | - | - | - | - | 2,450.00 | 1.63 | 0.00 | - | 6 | 4 |
| - | - | - | - | - | 2,460.00 | 1.49 | 0.00 | - | 18 | 9 |
| - | - | - | - | - | 2,470.00 | 2.74 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 2,480.00 | 1.49 | 0.00 | - | 6 | 3 |
| - | - | - | - | - | 2,500.00 | 0.70 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 2,510.00 | 1.84 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,530.00 | 1.14 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,540.00 | 1.34 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,550.00 | 1.86 | 0.00 | - | 4 | 24 |
| - | - | - | - | - | 2,560.00 | 1.48 | 0.00 | - | 17 | 177 |
| - | - | - | - | - | 2,570.00 | 2.51 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,580.00 | 1.50 | 0.00 | - | 20 | 12 |
| - | - | - | - | - | 2,590.00 | 1.53 | 0.00 | - | 3 | 30 |
| - | - | - | - | - | 2,600.00 | 4.03 | 0.00 | - | 40 | 45 |
| - | - | - | - | - | 2,610.00 | 1.63 | 0.00 | - | 17 | 168 |
| - | - | - | - | - | 2,630.00 | 2.00 | 0.00 | - | 1 | 31 |
| 619.70 | 0.00 | - | 1 | 3 | 2,640.00 | 3.64 | 0.00 | - | 2 | 59 |
| - | - | - | - | - | 2,650.00 | 2.28 | 0.00 | - | 20 | 67 |
| - | - | - | - | - | 2,660.00 | 2.18 | 0.00 | - | 2 | 143 |
| - | - | - | - | - | 2,670.00 | 2.25 | 0.00 | - | 3 | 19 |
| - | - | - | - | - | 2,680.00 | 2.66 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 2,690.00 | 2.51 | 0.00 | - | 1 | 9 |
| 479.30 | 0.00 | - | 1 | 2 | 2,700.00 | 2.81 | 0.00 | - | 2 | 19 |
| - | - | - | - | - | 2,710.00 | 2.92 | 0.00 | - | 12 | 41 |
| - | - | - | - | - | 2,720.00 | 2.28 | 0.00 | - | 2 | 134 |
| - | - | - | - | - | 2,730.00 | 2.26 | 0.00 | - | 2 | 91 |
| 441.40 | 0.00 | - | - | 2 | 2,740.00 | 2.05 | 0.00 | - | 2 | 36 |
| - | - | - | - | - | 2,750.00 | 1.62 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 2,760.00 | 3.66 | 0.00 | - | 20 | 10 |
| - | - | - | - | - | 2,770.00 | 1.53 | 0.00 | - | 2 | 9 |
| 415.00 | 0.00 | - | 1 | 16 | 2,800.00 | 2.79 | 0.00 | - | 2 | 52 |
| - | - | - | - | - | 2,810.00 | 2.57 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 2,820.00 | 2.91 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 2,830.00 | 2.92 | 0.00 | - | 2 | 1 |
| 286.51 | 0.00 | - | - | 1 | 2,840.00 | 3.51 | 0.00 | - | - | 1 |
| 239.72 | 0.00 | - | 1 | 1 | 2,850.00 | 1.70 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 2,860.00 | 2.75 | 0.00 | - | 1 | 39 |
| - | - | - | - | - | 2,870.00 | 1.72 | 0.00 | - | 3 | 2 |
| - | - | - | - | - | 2,880.00 | 4.70 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,890.00 | 10.50 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 2,900.00 | 2.05 | 0.00 | - | 15 | 43 |
| - | - | - | - | - | 2,910.00 | 5.14 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 2,920.00 | 2.16 | 0.00 | - | 10 | 8 |
| - | - | - | - | - | 2,930.00 | 4.61 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 2,940.00 | 4.43 | 0.00 | - | 4 | 14 |
| 220.04 | 0.00 | - | - | 1 | 2,950.00 | 3.02 | 0.00 | - | 17 | 27 |
| - | - | - | - | - | 2,960.00 | 3.68 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 2,970.00 | 3.69 | 0.00 | - | 11 | 21 |
| - | - | - | - | - | 2,980.00 | 3.67 | 0.00 | - | 13 | 20 |
| 128.00 | 0.00 | - | 1 | 1 | 2,990.00 | 3.50 | 0.00 | - | 1 | 9 |
| 264.05 | 0.00 | - | 1 | 9 | 3,000.00 | 4.80 | 0.00 | - | 17 | 44 |
| - | - | - | - | - | 3,010.00 | 8.40 | 0.00 | - | 3 | 12 |
| - | - | - | - | - | 3,020.00 | 9.80 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 3,030.00 | 5.85 | 0.00 | - | 3 | 10 |
| - | - | - | - | - | 3,035.00 | 5.10 | 0.00 | - | 3 | 10 |
| 95.94 | 0.00 | - | 2 | 1 | 3,040.00 | 21.40 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 3,045.00 | 7.12 | 0.00 | - | 1 | 9 |
| 344.01 | 0.00 | - | 5 | 8 | 3,050.00 | 5.40 | 0.00 | - | 3 | 25 |
| 94.91 | 0.00 | - | 4 | 2 | 3,055.00 | 5.40 | 0.00 | - | 5 | 15 |
| 89.49 | 0.00 | - | 1 | 2 | 3,060.00 | 13.26 | 0.00 | - | 3 | 3 |
| 91.40 | 0.00 | - | 1 | 1 | 3,065.00 | 13.92 | 0.00 | - | 2 | 6 |
| 140.44 | 0.00 | - | - | 1 | 3,070.00 | 4.78 | -1.02 | -14.96% | 1 | 10 |
| 249.49 | 0.00 | - | 1 | 6 | 3,075.00 | 8.23 | 0.00 | - | 2 | 7 |
| 287.00 | 0.00 | - | 1 | 11 | 3,080.00 | 8.15 | 0.00 | - | 2 | 4 |
| 328.00 | +19.46 | +6.31% | 2 | 3 | 3,085.00 | 8.20 | 0.00 | - | 1 | 3 |
| 202.75 | 0.00 | - | 2 | 5 | 3,090.00 | 7.28 | 0.00 | - | 22 | 25 |
| 296.15 | 0.00 | - | 1 | 1 | 3,095.00 | 8.70 | 0.00 | - | 2 | 5 |
| 293.93 | 0.00 | - | 11 | 26 | 3,100.00 | 8.00 | 0.00 | - | 25 | 34 |
| 120.00 | 0.00 | - | 2 | 4 | 3,105.00 | 7.31 | 0.00 | - | 4 | 14 |
| 89.15 | 0.00 | - | 2 | 9 | 3,110.00 | 18.60 | 0.00 | - | 2 | 8 |
| 77.54 | 0.00 | - | - | 1 | 3,115.00 | 9.50 | 0.00 | - | 4 | 4 |
| 261.63 | 0.00 | - | 2 | 4 | 3,120.00 | 11.00 | 0.00 | - | 2 | 7 |
| 274.90 | 0.00 | - | 1 | 8 | 3,125.00 | 10.77 | 0.00 | - | 17 | 8 |
| 267.00 | 0.00 | - | 2 | 6 | 3,130.00 | 9.30 | 0.00 | - | 21 | 10 |
| 260.00 | 0.00 | - | 1 | 3 | 3,135.00 | 13.40 | 0.00 | - | 1 | 7 |
| 258.00 | 0.00 | - | 2 | 7 | 3,140.00 | 24.00 | 0.00 | - | 4 | 10 |
| 86.50 | 0.00 | - | 2 | 2 | 3,145.00 | 13.93 | 0.00 | - | 2 | 1 |
| 271.65 | +30.32 | +12.56% | 3 | 21 | 3,150.00 | 11.66 | 0.00 | - | 11 | 20 |
| 82.00 | 0.00 | - | 5 | 8 | 3,155.00 | 13.68 | 0.00 | - | 3 | 27 |
| 212.62 | 0.00 | - | 3 | 7 | 3,160.00 | 15.25 | 0.00 | - | 4 | 18 |
| 78.50 | 0.00 | - | 1 | 7 | 3,165.00 | 16.80 | 0.00 | - | 1 | 4 |
| 204.01 | 0.00 | - | 4 | 4 | 3,170.00 | 13.00 | 0.00 | - | 26 | 36 |
| 225.00 | 0.00 | - | 3 | 28 | 3,175.00 | 14.40 | 0.00 | - | 11 | 34 |
| 222.03 | 0.00 | - | 5 | 8 | 3,180.00 | 15.00 | 0.00 | - | 4 | 9 |
| 219.69 | 0.00 | - | 5 | 8 | 3,185.00 | 18.15 | 0.00 | - | 10 | 21 |
| 90.00 | 0.00 | - | 2 | 10 | 3,190.00 | 16.60 | 0.00 | - | 18 | 31 |
| 203.70 | 0.00 | - | 13 | 9 | 3,195.00 | 17.48 | 0.00 | - | 2 | 15 |
| 202.62 | 0.00 | - | 91 | 132 | 3,200.00 | 18.23 | 0.00 | - | 23 | 31 |
| 199.50 | 0.00 | - | 75 | 77 | 3,205.00 | 22.00 | 0.00 | - | 1 | 2 |
| 175.00 | 0.00 | - | 1 | 7 | 3,210.00 | 19.20 | 0.00 | - | 5 | 8 |
| 96.00 | 0.00 | - | 1 | 7 | 3,215.00 | 28.00 | 0.00 | - | 1 | 3 |
| 103.00 | 0.00 | - | 3 | 111 | 3,220.00 | 23.90 | 0.00 | - | 6 | 8 |
| 87.63 | 0.00 | - | 1 | 70 | 3,225.00 | 29.40 | 0.00 | - | 4 | 6 |
| 180.00 | 0.00 | - | 4 | 11 | 3,230.00 | 22.86 | 0.00 | - | 15 | 15 |
| 147.00 | 0.00 | - | 2 | 3 | 3,235.00 | 25.60 | 0.00 | - | 3 | 4 |
| 144.05 | 0.00 | - | 1 | 34 | 3,240.00 | 62.40 | 0.00 | - | 1 | 1 |
| 90.00 | 0.00 | - | 1 | 6 | 3,245.00 | 30.85 | 0.00 | - | 14 | 15 |
| 167.00 | 0.00 | - | 16 | 52 | 3,250.00 | 26.79 | 0.00 | - | 14 | 26 |
| 138.22 | 0.00 | - | 2 | 9 | 3,255.00 | 29.50 | 0.00 | - | 3 | 10 |
| 134.00 | 0.00 | - | 4 | 16 | 3,260.00 | 29.42 | 0.00 | - | 10 | 7 |
| 153.79 | 0.00 | - | 5 | 13 | 3,265.00 | 30.77 | 0.00 | - | 8 | 14 |
| 135.94 | -10.06 | -6.89% | 1 | 82 | 3,280.00 | 28.00 | -7.80 | -21.79% | 1 | 5 |
| 139.06 | +10.06 | +7.80% | 5 | 60 | 3,300.00 | 38.59 | -1.91 | -4.72% | 1 | 14 |
| 110.06 | -2.72 | -2.41% | 1 | 38 | 3,320.00 | - | - | - | - | - |
| 95.60 | 0.00 | - | 12 | 8 | 3,340.00 | - | - | - | - | - |
| 98.35 | 0.00 | - | 52 | 31 | 3,350.00 | - | - | - | - | - |
| 109.73 | +20.63 | +23.15% | 2 | 82 | 3,360.00 | - | - | - | - | - |
| 95.90 | +19.65 | +25.77% | 3 | 49 | 3,380.00 | - | - | - | - | - |
| 94.30 | +28.30 | +42.88% | 23 | 139 | 3,400.00 | 84.37 | 0.00 | - | 7 | 6 |
| 78.00 | +11.80 | +17.82% | 26 | 8 | 3,420.00 | - | - | - | - | - |
| 63.90 | +5.10 | +8.67% | 2 | 23 | 3,440.00 | 139.10 | 0.00 | - | 5 | 35 |
| 62.77 | +7.37 | +13.30% | 15 | 29 | 3,450.00 | 125.20 | 0.00 | - | 5 | 35 |
| 62.00 | +11.50 | +22.77% | 1 | 66 | 3,460.00 | - | - | - | - | - |
| 44.25 | 0.00 | - | 6 | 13 | 3,480.00 | - | - | - | - | - |
| 46.52 | +6.52 | +16.30% | 35 | 87 | 3,500.00 | - | - | - | - | - |
| 44.00 | +11.90 | +37.07% | 2 | 4 | 3,520.00 | - | - | - | - | - |
| 31.85 | 0.00 | - | 5 | 17 | 3,540.00 | - | - | - | - | - |
| 38.00 | +9.00 | +31.03% | 2 | 44 | 3,550.00 | - | - | - | - | - |
| 24.45 | 0.00 | - | 3 | 4 | 3,560.00 | - | - | - | - | - |
| 25.00 | -0.37 | -1.46% | 1 | 6 | 3,580.00 | - | - | - | - | - |
| 27.50 | +7.50 | +37.50% | 12 | 42 | 3,600.00 | - | - | - | - | - |
| 20.30 | 0.00 | - | 3 | 3 | 3,620.00 | - | - | - | - | - |
| 18.48 | +0.78 | +4.41% | 1 | 27 | 3,640.00 | - | - | - | - | - |
| 20.50 | +2.50 | +13.89% | 2 | 17 | 3,650.00 | - | - | - | - | - |
| 13.80 | 0.00 | - | 4 | 24 | 3,680.00 | - | - | - | - | - |
| 14.30 | +0.80 | +5.93% | 1 | 43 | 3,700.00 | 458.00 | 0.00 | - | 1 | 0 |
| 11.59 | +3.19 | +37.98% | 2 | 2 | 3,720.00 | - | - | - | - | - |
| 10.14 | 0.00 | - | - | 2 | 3,740.00 | - | - | - | - | - |
| 13.40 | 0.00 | - | 8 | 9 | 3,750.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | - | 1 | 3,760.00 | - | - | - | - | - |
| 9.70 | -0.30 | -3.00% | 1 | 7 | 3,780.00 | - | - | - | - | - |
| 9.75 | +1.05 | +12.07% | 3 | 7 | 3,800.00 | - | - | - | - | - |
| 7.50 | 0.00 | - | 6 | 3 | 3,840.00 | - | - | - | - | - |
| 8.00 | +3.00 | +60.00% | 1 | 17 | 3,860.00 | - | - | - | - | - |
| 6.20 | 0.00 | - | 3 | 3 | 3,900.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 1 | 22 | 3,920.00 | - | - | - | - | - |
| 3.94 | 0.00 | - | 13 | 43 | 3,940.00 | - | - | - | - | - |
| 6.17 | +4.16 | +206.97% | 2 | 2 | 3,960.00 | - | - | - | - | - |
| 5.92 | +1.42 | +46.10% | 2 | 34 | 4,000.00 | - | - | - | - | - |
| 0.71 | 0.00 | - | - | 0 | 4,160.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 10 | 75 | 4,200.00 | - | - | - | - | - |
| 1.95 | 0.00 | - | 2 | 30 | 4,250.00 | - | - | - | - | - |
| 1.93 | 0.00 | - | 3 | 4 | 4,300.00 | - | - | - | - | - |
| - | - | - | - | - | 4,360.00 | 1,117.90 | 0.00 | - | 1 | 0 |
| 1.70 | 0.00 | - | 3 | 16 | 4,400.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 1 | 7 | 4,450.00 | - | - | - | - | - |
| 1.40 | +0.23 | +19.66% | 5 | 83 | 4,500.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.