Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
June 28, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,800.00 | 0.15 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 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 | 0.60 | 0.00 | - | 3 | 35 |
| - | - | - | - | - | 2,040.00 | 0.20 | 0.00 | - | - | 19 |
| - | - | - | - | - | 2,060.00 | 0.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,100.00 | 0.24 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 2,140.00 | 0.81 | 0.00 | - | - | 3 |
| - | - | - | - | - | 2,180.00 | 1.10 | 0.00 | - | - | 60 |
| - | - | - | - | - | 2,200.00 | 0.60 | 0.00 | - | 13 | 42 |
| - | - | - | - | - | 2,210.00 | 1.51 | 0.00 | - | 12 | 39 |
| - | - | - | - | - | 2,220.00 | 0.58 | 0.00 | - | 8 | 67 |
| - | - | - | - | - | 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 | 1.17 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 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 | 0.85 | 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 | 1.28 | 0.00 | - | 1 | 53 |
| - | - | - | - | - | 2,810.00 | 1.00 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 2,820.00 | 2.91 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 2,830.00 | 1.72 | 0.00 | - | 2 | 3 |
| 286.51 | 0.00 | - | - | 1 | 2,840.00 | 1.77 | 0.00 | - | 2 | 2 |
| 239.72 | 0.00 | - | 1 | 1 | 2,850.00 | 2.01 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 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 | 1.77 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 2,900.00 | 2.00 | 0.00 | - | 1 | 44 |
| - | - | - | - | - | 2,910.00 | 5.14 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 2,920.00 | 2.68 | 0.00 | - | 6 | 14 |
| - | - | - | - | - | 2,930.00 | 2.75 | 0.00 | - | 6 | 18 |
| - | - | - | - | - | 2,940.00 | 2.80 | 0.00 | - | 6 | 19 |
| 220.04 | 0.00 | - | - | 1 | 2,950.00 | 2.90 | 0.00 | - | 8 | 35 |
| - | - | - | - | - | 2,960.00 | 3.03 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,970.00 | 3.69 | 0.00 | - | 11 | 21 |
| - | - | - | - | - | 2,980.00 | 3.30 | 0.00 | - | 5 | 23 |
| 128.00 | 0.00 | - | 1 | 1 | 2,990.00 | 3.40 | 0.00 | - | 8 | 14 |
| 264.05 | 0.00 | - | 1 | 9 | 3,000.00 | 3.32 | 0.00 | - | 11 | 47 |
| - | - | - | - | - | 3,010.00 | 8.40 | 0.00 | - | 3 | 12 |
| - | - | - | - | - | 3,020.00 | 3.80 | 0.00 | - | 3 | 11 |
| - | - | - | - | - | 3,030.00 | 3.88 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 3,035.00 | 5.10 | 0.00 | - | 3 | 10 |
| 95.94 | 0.00 | - | 2 | 1 | 3,040.00 | 3.90 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 3,045.00 | 7.12 | 0.00 | - | 1 | 9 |
| 344.01 | 0.00 | - | 5 | 8 | 3,050.00 | 4.52 | 0.00 | - | 2 | 25 |
| 94.91 | 0.00 | - | 4 | 2 | 3,055.00 | 4.85 | 0.00 | - | 1 | 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 | 0.00 | - | 1 | 10 |
| 249.49 | 0.00 | - | 1 | 6 | 3,075.00 | 5.55 | 0.00 | - | 3 | 9 |
| 287.00 | 0.00 | - | 1 | 11 | 3,080.00 | 8.15 | 0.00 | - | 2 | 4 |
| 328.00 | 0.00 | - | 1 | 4 | 3,085.00 | 5.49 | 0.00 | - | 2 | 5 |
| 202.75 | 0.00 | - | 2 | 5 | 3,090.00 | 7.28 | 0.00 | - | 22 | 25 |
| 296.15 | 0.00 | - | 1 | 1 | 3,095.00 | 6.63 | 0.00 | - | 1 | 5 |
| 340.00 | 0.00 | - | 3 | 24 | 3,100.00 | 6.37 | 0.00 | - | 16 | 45 |
| 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 | 7.25 | 0.00 | - | 2 | 6 |
| 296.41 | 0.00 | - | 1 | 4 | 3,120.00 | 7.69 | 0.00 | - | 3 | 7 |
| 274.90 | 0.00 | - | 1 | 8 | 3,125.00 | 10.77 | 0.00 | - | 17 | 8 |
| 294.70 | 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 |
| 306.00 | 0.00 | - | 7 | 23 | 3,150.00 | 10.10 | 0.00 | - | 10 | 27 |
| 82.00 | 0.00 | - | 5 | 8 | 3,155.00 | 10.44 | 0.00 | - | 10 | 17 |
| 212.62 | 0.00 | - | 3 | 7 | 3,160.00 | 11.01 | 0.00 | - | 1 | 18 |
| 78.50 | 0.00 | - | 1 | 7 | 3,165.00 | 10.85 | 0.00 | - | 10 | 13 |
| 296.50 | 0.00 | - | 2 | 4 | 3,170.00 | 12.00 | 0.00 | - | 12 | 36 |
| 225.00 | 0.00 | - | 3 | 28 | 3,175.00 | 13.50 | 0.00 | - | 33 | 36 |
| 293.56 | 0.00 | - | 4 | 4 | 3,180.00 | 11.55 | 0.00 | - | 11 | 18 |
| 219.69 | 0.00 | - | 5 | 8 | 3,185.00 | 18.15 | 0.00 | - | 10 | 21 |
| 90.00 | 0.00 | - | 2 | 10 | 3,190.00 | 14.40 | 0.00 | - | 16 | 32 |
| 203.70 | 0.00 | - | 13 | 9 | 3,195.00 | 14.95 | 0.00 | - | 3 | 16 |
| 235.11 | 0.00 | - | 14 | 119 | 3,200.00 | 16.50 | 0.00 | - | 21 | 42 |
| 260.00 | 0.00 | - | 1 | 76 | 3,205.00 | 16.00 | 0.00 | - | 2 | 2 |
| 175.00 | 0.00 | - | 1 | 7 | 3,210.00 | 15.08 | 0.00 | - | 1 | 9 |
| 96.00 | 0.00 | - | 1 | 7 | 3,215.00 | 16.90 | 0.00 | - | 1 | 4 |
| 255.00 | 0.00 | - | 10 | 111 | 3,220.00 | 19.48 | 0.00 | - | 2 | 10 |
| 87.63 | 0.00 | - | 1 | 70 | 3,225.00 | 18.17 | 0.00 | - | 1 | 7 |
| 246.10 | 0.00 | - | 3 | 10 | 3,230.00 | 21.00 | 0.00 | - | 10 | 25 |
| 147.00 | 0.00 | - | 2 | 3 | 3,235.00 | 21.81 | 0.00 | - | 13 | 17 |
| 221.50 | 0.00 | - | 2 | 34 | 3,240.00 | 23.00 | 0.00 | - | 4 | 4 |
| 90.00 | 0.00 | - | 1 | 6 | 3,245.00 | 23.20 | 0.00 | - | 1 | 15 |
| 239.00 | 0.00 | - | 4 | 52 | 3,250.00 | 20.05 | 0.00 | - | 10 | 30 |
| 138.22 | 0.00 | - | 2 | 9 | 3,255.00 | 25.20 | 0.00 | - | 8 | 16 |
| 134.00 | 0.00 | - | 4 | 16 | 3,260.00 | 21.15 | 0.00 | - | 1 | 7 |
| 225.00 | 0.00 | - | 2 | 11 | 3,265.00 | 25.70 | 0.00 | - | 5 | 18 |
| 211.20 | 0.00 | - | 7 | 81 | 3,280.00 | 29.75 | 0.00 | - | 8 | 11 |
| 170.00 | 0.00 | - | 114 | 134 | 3,300.00 | 34.65 | 0.00 | - | 26 | 28 |
| 168.18 | 0.00 | - | 5 | 35 | 3,320.00 | - | - | - | - | - |
| 164.00 | 0.00 | - | 11 | 6 | 3,340.00 | - | - | - | - | - |
| 135.27 | 0.00 | - | 16 | 22 | 3,350.00 | - | - | - | - | - |
| 121.30 | 0.00 | - | 4 | 83 | 3,360.00 | - | - | - | - | - |
| 120.00 | 0.00 | - | 24 | 55 | 3,380.00 | - | - | - | - | - |
| 107.00 | 0.00 | - | 128 | 130 | 3,400.00 | 75.00 | 0.00 | - | 36 | 36 |
| 99.70 | 0.00 | - | 92 | 36 | 3,420.00 | - | - | - | - | - |
| 89.00 | 0.00 | - | 43 | 42 | 3,440.00 | 89.41 | 0.00 | - | 19 | 52 |
| 83.60 | 0.00 | - | 38 | 32 | 3,450.00 | 100.00 | 0.00 | - | 132 | 154 |
| 79.56 | 0.00 | - | 33 | 90 | 3,460.00 | - | - | - | - | - |
| 73.00 | 0.00 | - | 20 | 17 | 3,480.00 | - | - | - | - | - |
| 65.00 | 0.00 | - | 405 | 320 | 3,500.00 | - | - | - | - | - |
| 72.00 | 0.00 | - | 23 | 23 | 3,520.00 | - | - | - | - | - |
| 59.50 | 0.00 | - | 19 | 27 | 3,540.00 | - | - | - | - | - |
| 51.00 | 0.00 | - | 63 | 54 | 3,550.00 | - | - | - | - | - |
| 50.25 | 0.00 | - | 10 | 9 | 3,560.00 | - | - | - | - | - |
| 52.85 | 0.00 | - | 2 | 7 | 3,580.00 | - | - | - | - | - |
| 41.40 | 0.00 | - | 93 | 101 | 3,600.00 | - | - | - | - | - |
| 38.50 | 0.00 | - | 4 | 7 | 3,620.00 | - | - | - | - | - |
| 36.93 | 0.00 | - | 22 | 34 | 3,640.00 | - | - | - | - | - |
| 32.50 | 0.00 | - | 39 | 31 | 3,650.00 | - | - | - | - | - |
| 27.00 | 0.00 | - | 26 | 45 | 3,680.00 | - | - | - | - | - |
| 27.00 | 0.00 | - | 41 | 58 | 3,700.00 | 458.00 | 0.00 | - | 1 | 0 |
| 28.10 | 0.00 | - | 7 | 5 | 3,720.00 | - | - | - | - | - |
| 17.70 | 0.00 | - | 2 | 3 | 3,740.00 | - | - | - | - | - |
| 24.00 | 0.00 | - | 31 | 27 | 3,750.00 | - | - | - | - | - |
| 22.89 | 0.00 | - | 2 | 2 | 3,760.00 | - | - | - | - | - |
| 22.70 | 0.00 | - | 2 | 7 | 3,780.00 | - | - | - | - | - |
| 18.40 | 0.00 | - | 33 | 24 | 3,800.00 | - | - | - | - | - |
| 16.44 | 0.00 | - | 10 | 13 | 3,840.00 | - | - | - | - | - |
| 17.00 | 0.00 | - | 14 | 21 | 3,860.00 | - | - | - | - | - |
| 15.00 | 0.00 | - | 24 | 26 | 3,900.00 | - | - | - | - | - |
| 13.20 | 0.00 | - | 21 | 16 | 3,920.00 | - | - | - | - | - |
| 13.25 | 0.00 | - | 16 | 46 | 3,940.00 | - | - | - | - | - |
| 11.90 | 0.00 | - | 4 | 4 | 3,960.00 | - | - | - | - | - |
| 9.00 | 0.00 | - | 33 | 48 | 4,000.00 | - | - | - | - | - |
| 0.71 | 0.00 | - | - | 0 | 4,160.00 | - | - | - | - | - |
| 6.00 | 0.00 | - | 1 | 76 | 4,200.00 | - | - | - | - | - |
| 4.80 | 0.00 | - | 3 | 32 | 4,250.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 1 | 5 | 4,300.00 | - | - | - | - | - |
| - | - | - | - | - | 4,360.00 | 1,117.90 | 0.00 | - | 1 | 0 |
| 3.00 | 0.00 | - | 24 | 36 | 4,400.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 1 | 7 | 4,450.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 69 | 124 | 4,500.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.