Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Calls
26 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,139.80 | 0.00 | - | - | 1 | 2,000.00 | - | - | - | - | - |
| - | - | - | - | - | 2,150.00 | 1.87 | 0.00 | - | 5 | 4 |
| - | - | - | - | - | 2,200.00 | 2.50 | -0.20 | -7.41% | 1 | 11 |
| - | - | - | - | - | 2,240.00 | 2.85 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,250.00 | 2.90 | 0.00 | - | 9 | 24 |
| - | - | - | - | - | 2,300.00 | 2.84 | -0.54 | -15.98% | 10 | 17 |
| - | - | - | - | - | 2,350.00 | 4.03 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 2,400.00 | 4.39 | 0.00 | - | 6 | 11 |
| - | - | - | - | - | 2,420.00 | 4.41 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 2,550.00 | 7.50 | 0.00 | - | - | 12 |
| - | - | - | - | - | 2,600.00 | 11.30 | +2.30 | +25.56% | 1 | 9 |
| - | - | - | - | - | 2,650.00 | 8.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,750.00 | 23.00 | 0.00 | - | 16 | 12 |
| - | - | - | - | - | 2,780.00 | 28.60 | 0.00 | - | - | 5 |
| 477.32 | 0.00 | - | 1 | 2 | 2,800.00 | 26.50 | -3.60 | -11.96% | 1 | 8 |
| - | - | - | - | - | 2,880.00 | 39.45 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 2,900.00 | 42.80 | -1.20 | -2.73% | 1 | 25 |
| - | - | - | - | - | 2,950.00 | 51.30 | -3.94 | -7.13% | 1 | 4 |
| 317.40 | 0.00 | - | 2 | 3 | 3,000.00 | 72.72 | 0.00 | - | 4 | 16 |
| - | - | - | - | - | 3,040.00 | 80.65 | 0.00 | - | 1 | 0 |
| 176.25 | 0.00 | - | - | 1 | 3,050.00 | 85.30 | 0.00 | - | 9 | 13 |
| 224.81 | 0.00 | - | 9 | 9 | 3,100.00 | 96.05 | 0.00 | - | 1 | 6 |
| 195.00 | 0.00 | - | 3 | 5 | 3,150.00 | 129.10 | -0.70 | -0.54% | 1 | 11 |
| - | - | - | - | - | 3,160.00 | 133.60 | 0.00 | - | 13 | 13 |
| - | - | - | - | - | 3,180.00 | 131.93 | -10.97 | -7.68% | 2 | 11 |
| 171.61 | -0.19 | -0.11% | 2 | 18 | 3,200.00 | 141.43 | -3.67 | -2.53% | 4 | 8 |
| 152.92 | -14.08 | -8.43% | 3 | 9 | 3,220.00 | 165.00 | 0.00 | - | 7 | 4 |
| - | - | - | - | - | 3,240.00 | 156.79 | +2.24 | +1.45% | 3 | 2 |
| 170.50 | 0.00 | - | 3 | 11 | 3,250.00 | - | - | - | - | - |
| 175.00 | 0.00 | - | 11 | 16 | 3,260.00 | - | - | - | - | - |
| 145.10 | 0.00 | - | 2 | 3 | 3,280.00 | - | - | - | - | - |
| 129.87 | +2.30 | +1.80% | 1 | 13 | 3,300.00 | - | - | - | - | - |
| 107.34 | 0.00 | - | 1 | 9 | 3,350.00 | - | - | - | - | - |
| 88.02 | -5.55 | -5.93% | 30 | 43 | 3,400.00 | - | - | - | - | - |
| 78.54 | 0.00 | - | 12 | 7 | 3,450.00 | - | - | - | - | - |
| 62.05 | -5.60 | -8.28% | 22 | 9 | 3,500.00 | - | - | - | - | - |
| 63.00 | 0.00 | - | 5 | 65 | 3,550.00 | - | - | - | - | - |
| 52.50 | +2.57 | +5.15% | 2 | 5 | 3,600.00 | - | - | - | - | - |
| 57.00 | 0.00 | - | 1 | 3 | 3,650.00 | - | - | - | - | - |
| 41.26 | 0.00 | - | 2 | 5 | 3,700.00 | - | - | - | - | - |
| 28.00 | -41.55 | -59.74% | 1 | 25 | 3,800.00 | - | - | - | - | - |
| 40.27 | 0.00 | - | 35 | 36 | 3,900.00 | - | - | - | - | - |
| 29.00 | 0.00 | - | 1 | 0 | 3,980.00 | - | - | - | - | - |
| 21.00 | 0.00 | - | 7 | 7 | 4,000.00 | - | - | - | - | - |
| 21.28 | 0.00 | - | 1 | 3 | 4,100.00 | - | - | - | - | - |
| 5.90 | 0.00 | - | - | 1 | 4,120.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | - | 1 | 4,160.00 | - | - | - | - | - |
| 4.60 | 0.00 | - | - | 1 | 4,200.00 | - | - | - | - | - |
| 8.37 | 0.00 | - | 2 | 1 | 4,250.00 | - | - | - | - | - |
| 9.02 | -5.13 | -36.25% | 2 | 6 | 4,300.00 | - | - | - | - | - |
| 12.00 | 0.00 | - | 4 | 37 | 4,350.00 | - | - | - | - | - |
| 10.50 | 0.00 | - | 1 | 14 | 4,400.00 | - | - | - | - | - |
| 6.63 | -3.82 | -36.56% | 3 | 74 | 4,450.00 | - | - | - | - | - |
| 8.50 | -0.20 | -2.30% | 3 | 97 | 4,500.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.