Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
Calls
5 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2,000.00 | 0.30 | -0.20 | -40.00% | 1 | 18 |
| - | - | - | - | - | 2,100.00 | 1.62 | 0.00 | - | - | 3 |
| - | - | - | - | - | 2,150.00 | 0.50 | 0.00 | - | - | 3 |
| - | - | - | - | - | 2,180.00 | 0.67 | 0.00 | - | - | 3 |
| - | - | - | - | - | 2,240.00 | 2.23 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,300.00 | 0.50 | 0.00 | - | 12 | 3 |
| - | - | - | - | - | 2,340.00 | 2.15 | 0.00 | - | 10 | 13 |
| - | - | - | - | - | 2,350.00 | 2.22 | 0.00 | - | 7 | 19 |
| - | - | - | - | - | 2,360.00 | 2.13 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 2,370.00 | 1.70 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,380.00 | 2.13 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,390.00 | 2.14 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,480.00 | 2.18 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,500.00 | 0.47 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,530.00 | 2.43 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,550.00 | 1.83 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 2,560.00 | 2.37 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 2,570.00 | 1.95 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 2,580.00 | 2.15 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 2,590.00 | 3.45 | 0.00 | - | 2 | 23 |
| - | - | - | - | - | 2,600.00 | 2.40 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 2,610.00 | 2.64 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 2,620.00 | 2.42 | 0.00 | - | 4 | 2 |
| - | - | - | - | - | 2,630.00 | 2.66 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 2,640.00 | 2.37 | 0.00 | - | 4 | 2 |
| - | - | - | - | - | 2,650.00 | 2.32 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 2,660.00 | 2.89 | 0.00 | - | 4 | 2 |
| - | - | - | - | - | 2,670.00 | 3.12 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 2,680.00 | 3.39 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 2,690.00 | 2.96 | 0.00 | - | 11 | 5 |
| - | - | - | - | - | 2,700.00 | 2.00 | 0.00 | - | 50 | 66 |
| - | - | - | - | - | 2,710.00 | 3.20 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 2,740.00 | 2.20 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 2,750.00 | 2.12 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 2,760.00 | 3.92 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 2,780.00 | 3.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,790.00 | 4.35 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,800.00 | 3.00 | 0.00 | - | 2 | 18 |
| - | - | - | - | - | 2,810.00 | 3.80 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 2,830.00 | 3.30 | 0.00 | - | 50 | 51 |
| - | - | - | - | - | 2,840.00 | 3.07 | 0.00 | - | 3 | 10 |
| 432.82 | 0.00 | - | 40 | 40 | 2,850.00 | 3.00 | -0.26 | -7.98% | 1 | 7 |
| - | - | - | - | - | 2,870.00 | 3.40 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 2,880.00 | 9.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,890.00 | 6.31 | 0.00 | - | 1 | 2 |
| 215.00 | 0.00 | - | - | 1 | 2,900.00 | 5.08 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 2,910.00 | 4.00 | 0.00 | - | 50 | 52 |
| - | - | - | - | - | 2,930.00 | 5.60 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,940.00 | 6.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,950.00 | 8.20 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 2,980.00 | 14.20 | 0.00 | - | - | 6 |
| 130.95 | 0.00 | - | 1 | 0 | 2,990.00 | 9.72 | 0.00 | - | 5 | 6 |
| 353.00 | 0.00 | - | 2 | 10 | 3,000.00 | 6.57 | 0.00 | - | 46 | 67 |
| 137.60 | 0.00 | - | - | 1 | 3,005.00 | 7.00 | 0.00 | - | 1 | 4 |
| 280.09 | 0.00 | - | 40 | 40 | 3,010.00 | 7.20 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 3,020.00 | 21.05 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 3,025.00 | 7.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 3,030.00 | 28.94 | 0.00 | - | 1 | 1 |
| 116.80 | 0.00 | - | 2 | 1 | 3,035.00 | 15.03 | 0.00 | - | - | 1 |
| 177.70 | 0.00 | - | 1 | 2 | 3,040.00 | 13.92 | 0.00 | - | 1 | 1 |
| 117.70 | 0.00 | - | 1 | 3 | 3,045.00 | 13.50 | 0.00 | - | 1 | 9 |
| 95.00 | 0.00 | - | 2 | 8 | 3,050.00 | 16.15 | 0.00 | - | 2 | 9 |
| 106.05 | 0.00 | - | - | 3 | 3,055.00 | 17.10 | 0.00 | - | - | 4 |
| 216.00 | 0.00 | - | 10 | 13 | 3,060.00 | 9.34 | 0.00 | - | 1 | 1 |
| 115.00 | 0.00 | - | 3 | 3 | 3,065.00 | 68.52 | 0.00 | - | 1 | 1 |
| 103.00 | 0.00 | - | 1 | 2 | 3,070.00 | 72.84 | 0.00 | - | 1 | 1 |
| 189.65 | 0.00 | - | 1 | 12 | 3,075.00 | 48.74 | 0.00 | - | 1 | 7 |
| 124.00 | 0.00 | - | 4 | 13 | 3,080.00 | - | - | - | - | - |
| 89.00 | 0.00 | - | 2 | 3 | 3,085.00 | 32.00 | 0.00 | - | 1 | 2 |
| 97.00 | 0.00 | - | - | 0 | 3,095.00 | 39.95 | 0.00 | - | 5 | 7 |
| 298.00 | 0.00 | - | 1 | 13 | 3,100.00 | 9.63 | -14.04 | -59.32% | 1 | 19 |
| 123.00 | 0.00 | - | 1 | 2 | 3,105.00 | 43.39 | 0.00 | - | 5 | 5 |
| 124.30 | 0.00 | - | 5 | 6 | 3,110.00 | - | - | - | - | - |
| - | - | - | - | - | 3,115.00 | 25.40 | 0.00 | - | 16 | 10 |
| 199.45 | 0.00 | - | 1 | 7 | 3,120.00 | 18.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 3,125.00 | 25.60 | 0.00 | - | 2 | 9 |
| 92.18 | 0.00 | - | 1 | 2 | 3,130.00 | 15.50 | 0.00 | - | 1 | 9 |
| 135.00 | 0.00 | - | 1 | 2 | 3,135.00 | 36.13 | 0.00 | - | 2 | 12 |
| 183.45 | 0.00 | - | 1 | 1 | 3,140.00 | 46.83 | 0.00 | - | 4 | 5 |
| 84.00 | 0.00 | - | - | 2 | 3,145.00 | 61.00 | 0.00 | - | 2 | 3 |
| 261.00 | 0.00 | - | 1 | 17 | 3,150.00 | 20.10 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 3,155.00 | 34.65 | 0.00 | - | 2 | 5 |
| 157.40 | 0.00 | - | 5 | 3 | 3,160.00 | 73.70 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 3,165.00 | 20.30 | 0.00 | - | 1 | 2 |
| 60.93 | 0.00 | - | 1 | 3 | 3,170.00 | 22.90 | 0.00 | - | 1 | 10 |
| 199.00 | 0.00 | - | 5 | 7 | 3,175.00 | - | - | - | - | - |
| 200.50 | 0.00 | - | 4 | 4 | 3,180.00 | 22.01 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 3,185.00 | 50.85 | 0.00 | - | 2 | 2 |
| 76.11 | 0.00 | - | 1 | 7 | 3,190.00 | 87.36 | 0.00 | - | 2 | 0 |
| 76.50 | 0.00 | - | - | 10 | 3,195.00 | 25.60 | 0.00 | - | 1 | 2 |
| 205.00 | 0.00 | - | 5 | 97 | 3,200.00 | 24.93 | 0.00 | - | 12 | 24 |
| 121.50 | 0.00 | - | 1 | 1 | 3,205.00 | - | - | - | - | - |
| 198.50 | 0.00 | - | 1 | 2 | 3,210.00 | - | - | - | - | - |
| 66.30 | 0.00 | - | 1 | 1 | 3,215.00 | - | - | - | - | - |
| 222.36 | +76.60 | +52.55% | 3 | 2 | 3,220.00 | - | - | - | - | - |
| 56.95 | 0.00 | - | - | 1 | 3,225.00 | - | - | - | - | - |
| 55.39 | 0.00 | - | - | 1 | 3,230.00 | 90.00 | 0.00 | - | 2 | 1 |
| 105.09 | 0.00 | - | 1 | 1 | 3,235.00 | 34.05 | 0.00 | - | 1 | 3 |
| 176.00 | 0.00 | - | 1 | 2 | 3,240.00 | 69.07 | 0.00 | - | - | 1 |
| 148.00 | 0.00 | - | 2 | 5 | 3,245.00 | - | - | - | - | - |
| 175.35 | 0.00 | - | 21 | 30 | 3,250.00 | 38.08 | 0.00 | - | 1 | 13 |
| 87.30 | 0.00 | - | 2 | 2 | 3,255.00 | 77.60 | 0.00 | - | 3 | 3 |
| 168.00 | 0.00 | - | 26 | 28 | 3,260.00 | 45.58 | 0.00 | - | 1 | 2 |
| 141.36 | 0.00 | - | 1 | 11 | 3,265.00 | 55.70 | 0.00 | - | 2 | 2 |
| 140.10 | 0.00 | - | 2 | 9 | 3,280.00 | 86.10 | 0.00 | - | 2 | 1 |
| 143.00 | 0.00 | - | 3 | 73 | 3,300.00 | 52.10 | 0.00 | - | 5 | 6 |
| 99.25 | 0.00 | - | 15 | 11 | 3,340.00 | - | - | - | - | - |
| 110.00 | 0.00 | - | 29 | 126 | 3,350.00 | - | - | - | - | - |
| 125.20 | +18.80 | +17.67% | 2 | 23 | 3,360.00 | - | - | - | - | - |
| 112.66 | +16.91 | +17.66% | 2 | 7 | 3,380.00 | - | - | - | - | - |
| 85.50 | 0.00 | - | 16 | 6 | 3,400.00 | - | - | - | - | - |
| 91.40 | +29.70 | +48.14% | 1 | 14 | 3,420.00 | 187.24 | 0.00 | - | - | 1 |
| 74.00 | +10.00 | +15.62% | 3 | 1 | 3,440.00 | - | - | - | - | - |
| 65.60 | 0.00 | - | 3 | 5 | 3,450.00 | - | - | - | - | - |
| 60.00 | 0.00 | - | 2 | 6 | 3,460.00 | - | - | - | - | - |
| 49.31 | 0.00 | - | 2 | 2 | 3,480.00 | - | - | - | - | - |
| 67.70 | +20.20 | +42.53% | 4 | 81 | 3,500.00 | - | - | - | - | - |
| 33.98 | 0.00 | - | 2 | 6 | 3,520.00 | - | - | - | - | - |
| 36.60 | 0.00 | - | 12 | 15 | 3,550.00 | - | - | - | - | - |
| 4.70 | 0.00 | - | 1 | 0 | 3,560.00 | - | - | - | - | - |
| 24.85 | 0.00 | - | 1 | 5 | 3,580.00 | - | - | - | - | - |
| 31.00 | +2.00 | +6.90% | 3 | 117 | 3,600.00 | - | - | - | - | - |
| 25.30 | 0.00 | - | 17 | 22 | 3,640.00 | - | - | - | - | - |
| 26.00 | +3.50 | +15.56% | 1 | 6 | 3,660.00 | - | - | - | - | - |
| 20.99 | 0.00 | - | 3 | 22 | 3,680.00 | - | - | - | - | - |
| 24.21 | +7.56 | +45.41% | 4 | 66 | 3,700.00 | - | - | - | - | - |
| 13.60 | 0.00 | - | 1 | 2 | 3,720.00 | - | - | - | - | - |
| 14.00 | 0.00 | - | 3 | 2 | 3,780.00 | - | - | - | - | - |
| 13.50 | 0.00 | - | 7 | 11 | 3,800.00 | - | - | - | - | - |
| 12.65 | +8.62 | +213.90% | 1 | 2 | 3,820.00 | - | - | - | - | - |
| 4.76 | 0.00 | - | 2 | 2 | 3,860.00 | - | - | - | - | - |
| 9.55 | -0.44 | -4.40% | 30 | 34 | 3,900.00 | - | - | - | - | - |
| 8.23 | 0.00 | - | 1 | 1 | 3,960.00 | - | - | - | - | - |
| 9.00 | -0.40 | -4.26% | 3 | 8 | 4,000.00 | - | - | - | - | - |
| 4.10 | 0.00 | - | - | 1 | 4,060.00 | - | - | - | - | - |
| 1.47 | 0.00 | - | - | 1 | 4,250.00 | - | - | - | - | - |
| 5.15 | +2.65 | +106.00% | 2 | 4 | 4,500.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.