Canada markets open in 1 hour 59 minutes

Chipotle Mexican Grill, Inc. (CMG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3,427.61+62.15 (+1.85%)
At close: 04:00PM EDT
3,453.96 +26.35 (+0.77%)
Pre-Market: 07:30AM EDT
In The Money
Show:ListStraddle
Calls
July 5, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----2,000.001.500.00-220
-----2,100.000.220.00-47
-----2,150.000.500.00--3
-----2,180.000.670.00--3
-----2,240.002.230.00-11
-----2,300.000.500.00-123
-----2,340.001.830.00-112
-----2,350.001.760.00-118
-----2,360.002.130.00-30
-----2,370.001.700.00-20
-----2,380.002.130.00-11
-----2,390.002.140.00-10
-----2,480.002.180.00--1
-----2,500.000.470.00--1
-----2,530.002.430.00--1
-----2,550.001.830.00-21
-----2,560.002.370.00-25
-----2,570.001.950.00-21
-----2,580.002.150.00-21
-----2,590.003.450.00-223
-----2,600.002.400.00-28
-----2,610.002.640.00-26
-----2,620.002.420.00-42
-----2,630.002.660.00-214
-----2,640.002.370.00-42
-----2,650.002.320.00-127
-----2,660.002.890.00-42
-----2,670.003.120.00-21
-----2,680.003.390.00-21
-----2,690.002.960.00-115
-----2,700.001.320.00-166
-----2,710.003.200.00-22
-----2,740.002.200.00-23
-----2,750.002.120.00-22
-----2,760.003.920.00-21
-----2,780.003.050.00-11
-----2,790.004.350.00--2
-----2,800.003.000.00-218
-----2,810.003.800.00-21
-----2,830.002.950.00-253
-----2,840.003.050.00-212
432.820.00-40402,850.003.050.00-511
-----2,870.003.400.00-118
-----2,880.009.000.00--1
-----2,890.006.310.00-12
215.000.00--12,900.003.900.00-515
-----2,910.004.000.00-5052
-----2,930.005.600.00-11
-----2,940.006.050.00-11
-----2,950.008.200.00-15
-----2,980.005.000.00-39
130.950.00-102,990.009.720.00-56
353.000.00-2103,000.005.750.00-369
137.600.00--13,005.006.590.00-34
459.250.00-1413,010.007.200.00-1010
-----3,020.0021.050.00-67
-----3,025.007.000.00-12
-----3,030.0028.940.00-11
116.800.00-213,035.0015.030.00--1
177.700.00-123,040.0013.920.00-11
117.700.00-133,045.0013.500.00-19
95.000.00-283,050.0016.150.00-29
106.050.00--33,055.0017.100.00--4
216.000.00-10133,060.009.340.00-11
115.000.00-333,065.0068.520.00-11
103.000.00-123,070.0072.840.00-11
189.650.00-1123,075.0048.740.00-17
374.880.00-2123,080.00-----
370.330.00-233,085.0032.000.00-12
97.000.00--03,095.0039.950.00-57
298.000.00-1133,100.0012.030.00-96112
123.000.00-123,105.0043.390.00-55
124.300.00-563,110.00-----
-----3,115.0025.400.00-1610
199.450.00-173,120.0018.000.00-11
-----3,125.0025.600.00-29
92.180.00-123,130.0015.500.00-19
135.000.00-123,135.0036.130.00-212
183.450.00-113,140.0046.830.00-45
84.000.00--23,145.0061.000.00-23
261.000.00-1173,150.0020.100.00-15
-----3,155.0034.650.00-25
157.400.00-533,160.0073.700.00-11
-----3,165.0020.300.00-12
262.100.00-133,170.0015.600.00-111
199.000.00-573,175.00-----
200.500.00-443,180.0022.010.00-13
-----3,185.0050.850.00-22
295.250.00-593,190.0087.360.00-20
76.500.00--103,195.0020.300.00-22
260.000.00-5953,200.0022.720.00-97118
121.500.00-113,205.00-----
198.500.00-123,210.00-----
66.300.00-113,215.00-----
222.360.00-223,220.00-----
231.100.00-113,225.00-----
227.100.00-113,230.0090.000.00-21
105.090.00-113,235.0034.050.00-13
176.000.00-123,240.0029.580.00-12
148.000.00-253,245.00-----
219.300.00-2303,250.0029.600.00-619
215.500.00-683,255.0077.600.00-33
211.000.00-15233,260.0034.830.00-13
141.360.00-1113,265.0038.020.00-22
190.800.00-493,280.0036.800.00-12
191.100.00-2723,300.0048.100.00-9899
145.100.00-1113,340.00-----
172.450.00-81273,350.00-----
154.000.00-41383,360.00-----
135.000.00-633,380.00-----
130.700.00-17153,400.00-----
114.000.00-11193,420.0096.060.00-44
106.950.00-1253,440.00-----
111.800.00-1993,450.00-----
98.000.00-18213,460.00-----
102.460.00-463,480.00-----
81.000.00-801073,500.00-----
76.460.00-18123,520.00-----
65.000.00-5173,550.00-----
59.150.00-113,560.00-----
49.660.00-863,580.00-----
61.000.00-211253,600.00-----
41.050.00-1223,640.00-----
41.000.00-383,660.00-----
37.600.00-2223,680.00-----
35.000.00-37693,700.00-----
24.580.00-123,720.00-----
16.050.00-123,780.00-----
24.600.00-19243,800.00-----
12.650.00-123,820.00-----
20.060.00-573,860.00-----
14.000.00-31343,900.00-----
8.230.00-113,960.00-----
13.000.00-12154,000.00-----
4.100.00--14,060.00-----
1.470.00--14,250.00-----
5.100.00-374,500.00-----