Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
July 12, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2,000.00 | 0.54 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,100.00 | 0.55 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,220.00 | 4.40 | 0.00 | - | - | 3 |
| - | - | - | - | - | 2,230.00 | 4.40 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,240.00 | 2.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,290.00 | 1.00 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,300.00 | 1.66 | 0.00 | - | 15 | 23 |
| - | - | - | - | - | 2,330.00 | 0.79 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 2,340.00 | 1.72 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,350.00 | 2.62 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 2,360.00 | 0.75 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 2,370.00 | 2.63 | 0.00 | - | - | 7 |
| - | - | - | - | - | 2,450.00 | 0.87 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,460.00 | 1.45 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,480.00 | 2.27 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,500.00 | 1.80 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 2,530.00 | 2.88 | 0.00 | - | - | 2 |
| 446.75 | 0.00 | - | 1 | 1 | 2,640.00 | - | - | - | - | - |
| - | - | - | - | - | 2,660.00 | 3.37 | 0.00 | - | - | 1 |
| 395.90 | 0.00 | - | 1 | 1 | 2,700.00 | 3.84 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,750.00 | 5.95 | 0.00 | - | 12 | 24 |
| - | - | - | - | - | 2,760.00 | 4.78 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,800.00 | 6.49 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,850.00 | 12.73 | 0.00 | - | - | 21 |
| - | - | - | - | - | 2,860.00 | 11.20 | 0.00 | - | - | 23 |
| - | - | - | - | - | 2,880.00 | 5.46 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 2,890.00 | 6.00 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 2,900.00 | 6.00 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 2,910.00 | 8.90 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 2,920.00 | 18.25 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 2,940.00 | 8.90 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 2,950.00 | 32.00 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 2,970.00 | 10.95 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 2,980.00 | 11.76 | 0.00 | - | 3 | 5 |
| 450.05 | 0.00 | - | 1 | 1 | 3,000.00 | 21.50 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 3,005.00 | 10.49 | 0.00 | - | 1 | 0 |
| 204.00 | 0.00 | - | - | 5 | 3,010.00 | 9.38 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 3,020.00 | 18.63 | 0.00 | - | 1 | 2 |
| 101.78 | 0.00 | - | 15 | 15 | 3,040.00 | - | - | - | - | - |
| 251.20 | 0.00 | - | 5 | 5 | 3,045.00 | 36.67 | 0.00 | - | 5 | 6 |
| 164.00 | 0.00 | - | 1 | 0 | 3,050.00 | 12.06 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 3,055.00 | 73.92 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 3,060.00 | 11.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 3,065.00 | 14.92 | 0.00 | - | 9 | 8 |
| - | - | - | - | - | 3,070.00 | 66.49 | 0.00 | - | 1 | 1 |
| 123.69 | 0.00 | - | 2 | 2 | 3,075.00 | - | - | - | - | - |
| 116.46 | 0.00 | - | 1 | 1 | 3,085.00 | 35.90 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 3,090.00 | 18.55 | 0.00 | - | 8 | 13 |
| 111.00 | 0.00 | - | 1 | 2 | 3,095.00 | 63.80 | 0.00 | - | - | 2 |
| 210.00 | 0.00 | - | 2 | 1 | 3,100.00 | 16.01 | 0.00 | - | 1 | 7 |
| 137.00 | 0.00 | - | 2 | 0 | 3,110.00 | 39.90 | 0.00 | - | 1 | 0 |
| 115.80 | 0.00 | - | 2 | 4 | 3,120.00 | - | - | - | - | - |
| 96.00 | 0.00 | - | - | 0 | 3,125.00 | 36.10 | 0.00 | - | 1 | 1 |
| 111.00 | 0.00 | - | 1 | 2 | 3,130.00 | 21.08 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 3,135.00 | 24.41 | 0.00 | - | 2 | 6 |
| 162.35 | 0.00 | - | 1 | 1 | 3,140.00 | 62.53 | 0.00 | - | - | 5 |
| 158.80 | 0.00 | - | 1 | 10 | 3,145.00 | 44.20 | 0.00 | - | 1 | 1 |
| 242.00 | 0.00 | - | 1 | 6 | 3,150.00 | 39.05 | 0.00 | - | 1 | 24 |
| 66.50 | 0.00 | - | - | 3 | 3,155.00 | 44.83 | 0.00 | - | 1 | 1 |
| 103.00 | 0.00 | - | 5 | 6 | 3,160.00 | - | - | - | - | - |
| 62.40 | 0.00 | - | - | 3 | 3,165.00 | - | - | - | - | - |
| 120.00 | 0.00 | - | 2 | 0 | 3,175.00 | - | - | - | - | - |
| 50.00 | 0.00 | - | 1 | 2 | 3,180.00 | - | - | - | - | - |
| 87.00 | 0.00 | - | 2 | 2 | 3,190.00 | - | - | - | - | - |
| 287.83 | 0.00 | - | 1 | 7 | 3,200.00 | - | - | - | - | - |
| - | - | - | - | - | 3,210.00 | 113.31 | 0.00 | - | 2 | 1 |
| 114.00 | 0.00 | - | 1 | 1 | 3,215.00 | - | - | - | - | - |
| 170.00 | 0.00 | - | 1 | 3 | 3,220.00 | 63.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 3,225.00 | 43.60 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 3,235.00 | 40.60 | 0.00 | - | 2 | 2 |
| 71.55 | 0.00 | - | 1 | 1 | 3,240.00 | - | - | - | - | - |
| 181.95 | 0.00 | - | 1 | 1 | 3,245.00 | - | - | - | - | - |
| 166.65 | 0.00 | - | 3 | 5 | 3,250.00 | - | - | - | - | - |
| 102.00 | 0.00 | - | - | 4 | 3,255.00 | - | - | - | - | - |
| 96.37 | 0.00 | - | 5 | 4 | 3,260.00 | 47.30 | 0.00 | - | 1 | 2 |
| 92.00 | 0.00 | - | 5 | 6 | 3,280.00 | 55.52 | 0.00 | - | 2 | 13 |
| 210.40 | 0.00 | - | 1 | 5 | 3,300.00 | 50.45 | 0.00 | - | 1 | 4 |
| 210.00 | 0.00 | - | 1 | 1 | 3,320.00 | - | - | - | - | - |
| 178.94 | 0.00 | - | 3 | 16 | 3,350.00 | - | - | - | - | - |
| 182.28 | 0.00 | - | 1 | 7 | 3,360.00 | - | - | - | - | - |
| 169.41 | 0.00 | - | 1 | 2 | 3,380.00 | - | - | - | - | - |
| 152.85 | 0.00 | - | 120 | 85 | 3,400.00 | - | - | - | - | - |
| 130.11 | 0.00 | - | 9 | 12 | 3,450.00 | - | - | - | - | - |
| 118.20 | 0.00 | - | 3 | 7 | 3,460.00 | - | - | - | - | - |
| 90.00 | 0.00 | - | 3 | 4 | 3,480.00 | - | - | - | - | - |
| 96.00 | 0.00 | - | 14 | 28 | 3,500.00 | - | - | - | - | - |
| 95.00 | 0.00 | - | 6 | 7 | 3,520.00 | - | - | - | - | - |
| 92.00 | 0.00 | - | 2 | 9 | 3,540.00 | - | - | - | - | - |
| 48.80 | 0.00 | - | 1 | 2 | 3,560.00 | - | - | - | - | - |
| 64.73 | 0.00 | - | 6 | 3 | 3,580.00 | - | - | - | - | - |
| 75.00 | 0.00 | - | 12 | 14 | 3,600.00 | - | - | - | - | - |
| 24.00 | 0.00 | - | 1 | 0 | 3,620.00 | - | - | - | - | - |
| 60.63 | 0.00 | - | 1 | 4 | 3,640.00 | - | - | - | - | - |
| 22.65 | 0.00 | - | 1 | 2 | 3,650.00 | - | - | - | - | - |
| 46.10 | 0.00 | - | 15 | 117 | 3,700.00 | - | - | - | - | - |
| 34.00 | 0.00 | - | 3 | 7 | 3,800.00 | - | - | - | - | - |
| 23.00 | 0.00 | - | 41 | 35 | 3,900.00 | - | - | - | - | - |
| 21.96 | 0.00 | - | 1 | 2 | 3,980.00 | - | - | - | - | - |
| 10.05 | 0.00 | - | 2 | 3 | 4,020.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | 2 | 3 | 4,300.00 | - | - | - | - | - |
| 8.25 | 0.00 | - | 3 | 7 | 4,400.00 | - | - | - | - | - |
| 4.80 | 0.00 | - | - | 2 | 4,450.00 | - | - | - | - | - |
| 8.50 | 0.00 | - | 9 | 42 | 4,500.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.