Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
July 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,247.40 | 0.00 | - | 1 | 1 | 1,660.00 | 0.10 | 0.00 | - | 2 | 238 |
| - | - | - | - | - | 1,680.00 | 0.18 | 0.00 | - | 1 | 32 |
| - | - | - | - | - | 1,700.00 | 0.15 | 0.00 | - | 1 | 207 |
| - | - | - | - | - | 1,720.00 | 0.97 | 0.00 | - | 1 | 45 |
| 1,168.70 | 0.00 | - | 1 | 1 | 1,740.00 | 0.25 | 0.00 | - | 2 | 30 |
| 1,404.20 | 0.00 | - | - | 1 | 1,760.00 | - | - | - | - | - |
| 1,405.10 | 0.00 | - | 1 | 1 | 1,780.00 | - | - | - | - | - |
| - | - | - | - | - | 1,840.00 | 2.30 | 0.00 | - | - | 1 |
| 1,070.50 | 0.00 | - | - | 1 | 1,860.00 | - | - | - | - | - |
| 1,285.70 | 0.00 | - | - | 1 | 1,880.00 | 3.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,900.00 | 1.00 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 1,920.00 | 2.50 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,940.00 | 2.46 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,960.00 | 4.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,980.00 | 0.35 | 0.00 | - | 4 | 11 |
| 970.00 | 0.00 | - | 1 | 2 | 2,000.00 | 0.35 | 0.00 | - | 1 | 303 |
| 1,130.70 | 0.00 | - | - | 1 | 2,100.00 | 0.90 | 0.00 | - | 6 | 56 |
| 1,026.00 | 0.00 | - | 1 | 1 | 2,200.00 | 0.53 | 0.00 | - | 1 | 36 |
| 562.00 | 0.00 | - | 1 | 1 | 2,300.00 | 0.65 | 0.00 | - | 45 | 115 |
| 829.10 | 0.00 | - | 1 | 2 | 2,400.00 | 1.00 | 0.00 | - | 21 | 51 |
| 674.40 | 0.00 | - | 5 | 6 | 2,500.00 | 1.60 | 0.00 | - | 21 | 78 |
| 549.30 | 0.00 | - | 2 | 3 | 2,600.00 | 2.69 | 0.00 | - | 11 | 139 |
| 399.50 | 0.00 | - | 3 | 3 | 2,625.00 | 5.80 | 0.00 | - | 15 | 23 |
| 642.87 | 0.00 | - | 18 | 8 | 2,630.00 | 3.02 | 0.00 | - | 18 | 19 |
| 804.20 | 0.00 | - | 1 | 1 | 2,635.00 | 5.90 | 0.00 | - | 2 | 7 |
| 510.10 | 0.00 | - | 1 | 2 | 2,640.00 | 13.30 | 0.00 | - | 1 | 2 |
| 506.00 | 0.00 | - | - | 1 | 2,645.00 | 10.40 | 0.00 | - | 1 | 1 |
| 622.63 | 0.00 | - | 18 | 13 | 2,650.00 | 4.02 | 0.00 | - | 20 | 35 |
| 563.29 | 0.00 | - | 5 | 5 | 2,655.00 | 2.25 | 0.00 | - | 3 | 6 |
| 309.76 | 0.00 | - | 1 | 0 | 2,660.00 | - | - | - | - | - |
| 368.20 | 0.00 | - | 3 | 3 | 2,665.00 | 4.50 | 0.00 | - | 11 | 11 |
| 364.70 | 0.00 | - | 4 | 4 | 2,670.00 | 6.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,675.00 | 62.06 | 0.00 | - | 1 | 4 |
| 229.42 | 0.00 | - | - | 1 | 2,680.00 | 4.96 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 2,685.00 | 6.10 | 0.00 | - | 1 | 1 |
| 462.00 | 0.00 | - | - | 1 | 2,690.00 | 4.40 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 2,695.00 | 10.90 | 0.00 | - | 1 | 12 |
| 335.20 | 0.00 | - | 1 | 3 | 2,700.00 | 3.20 | 0.00 | - | 30 | 67 |
| 338.60 | 0.00 | - | 3 | 3 | 2,705.00 | - | - | - | - | - |
| 396.97 | 0.00 | - | 2 | 4 | 2,710.00 | 11.80 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 2,715.00 | 7.50 | 0.00 | - | - | 1 |
| 509.58 | 0.00 | - | 1 | 8 | 2,720.00 | 6.60 | 0.00 | - | 2 | 2 |
| 428.10 | 0.00 | - | 1 | 3 | 2,725.00 | 8.68 | 0.00 | - | 1 | 5 |
| 407.90 | 0.00 | - | 1 | 1 | 2,730.00 | 5.05 | 0.00 | - | 10 | 11 |
| 316.40 | 0.00 | - | 3 | 3 | 2,735.00 | - | - | - | - | - |
| 312.80 | 0.00 | - | 3 | 3 | 2,740.00 | 6.10 | 0.00 | - | 2 | 10 |
| 192.60 | 0.00 | - | 1 | 1 | 2,745.00 | 6.05 | 0.00 | - | 5 | 5 |
| 380.00 | 0.00 | - | 2 | 343 | 2,750.00 | 4.22 | 0.00 | - | 12 | 365 |
| 386.30 | 0.00 | - | 1 | 2 | 2,755.00 | 6.80 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,760.00 | 78.90 | 0.00 | - | - | 1 |
| 285.20 | 0.00 | - | 2 | 2 | 2,765.00 | 8.70 | 0.00 | - | 2 | 5 |
| 201.00 | 0.00 | - | 20 | 12 | 2,770.00 | 6.30 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 2,775.00 | 90.30 | 0.00 | - | 1 | 2 |
| 392.43 | 0.00 | - | 1 | 22 | 2,780.00 | 96.00 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 2,785.00 | 7.80 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 2,790.00 | 4.94 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 2,795.00 | 5.01 | 0.00 | - | 1 | 20 |
| 285.00 | 0.00 | - | 1 | 9 | 2,800.00 | 5.07 | 0.00 | - | 204 | 226 |
| - | - | - | - | - | 2,805.00 | 10.86 | 0.00 | - | 1 | 3 |
| 445.24 | 0.00 | - | 2 | 2 | 2,810.00 | 9.90 | 0.00 | - | 1 | 4 |
| 179.80 | 0.00 | - | 3 | 3 | 2,815.00 | - | - | - | - | - |
| 378.51 | 0.00 | - | 1 | 6 | 2,820.00 | 5.60 | 0.00 | - | 2 | 6 |
| 260.30 | 0.00 | - | 2 | 7 | 2,825.00 | 11.15 | 0.00 | - | 5 | 7 |
| 370.90 | 0.00 | - | 10 | 11 | 2,830.00 | 4.61 | 0.00 | - | 6 | 7 |
| 366.25 | 0.00 | - | 10 | 13 | 2,835.00 | 12.08 | 0.00 | - | 2 | 2 |
| 322.74 | 0.00 | - | 1 | 3 | 2,840.00 | 6.08 | 0.00 | - | 1 | 5 |
| 209.10 | 0.00 | - | 2 | 3 | 2,845.00 | 5.50 | 0.00 | - | 2 | 10 |
| 333.86 | 0.00 | - | 4 | 9 | 2,850.00 | 6.61 | 0.00 | - | 5 | 16 |
| 241.40 | 0.00 | - | 3 | 3 | 2,855.00 | 17.40 | 0.00 | - | 1 | 11 |
| 222.86 | 0.00 | - | 1 | 2 | 2,860.00 | 7.20 | 0.00 | - | 5 | 8 |
| 250.00 | 0.00 | - | 1 | 1 | 2,865.00 | 7.38 | 0.00 | - | 4 | 19 |
| 236.45 | 0.00 | - | 1 | 4 | 2,870.00 | 5.40 | 0.00 | - | 2 | 12 |
| 219.70 | 0.00 | - | 10 | 8 | 2,875.00 | 136.20 | 0.00 | - | - | 1 |
| 465.81 | 0.00 | - | 1 | 8 | 2,880.00 | 13.05 | 0.00 | - | 3 | 26 |
| 585.70 | 0.00 | - | 1 | 6 | 2,885.00 | 8.70 | 0.00 | - | 1 | 13 |
| 285.50 | 0.00 | - | 2 | 4 | 2,890.00 | 7.10 | 0.00 | - | 1 | 14 |
| 389.75 | 0.00 | - | 1 | 5 | 2,895.00 | 7.10 | 0.00 | - | 12 | 62 |
| 557.70 | 0.00 | - | 2 | 17 | 2,900.00 | 7.20 | 0.00 | - | 12 | 84 |
| 385.90 | 0.00 | - | 1 | 6 | 2,905.00 | 19.62 | 0.00 | - | 1 | 1 |
| 320.00 | 0.00 | - | 1 | 7 | 2,910.00 | 8.31 | 0.00 | - | 1 | 12 |
| 295.00 | 0.00 | - | 1 | 2 | 2,915.00 | 9.04 | 0.00 | - | 2 | 5 |
| 193.80 | 0.00 | - | 1 | 4 | 2,920.00 | 8.70 | 0.00 | - | 5 | 6 |
| 202.00 | 0.00 | - | 32 | 34 | 2,925.00 | 7.80 | 0.00 | - | 3 | 20 |
| 205.00 | 0.00 | - | 1 | 5 | 2,930.00 | 11.20 | 0.00 | - | 9 | 39 |
| 524.20 | 0.00 | - | 2 | 4 | 2,935.00 | 12.20 | 0.00 | - | 2 | 6 |
| 519.50 | 0.00 | - | 1 | 5 | 2,940.00 | 11.85 | 0.00 | - | 1 | 10 |
| 166.70 | 0.00 | - | 5 | 6 | 2,945.00 | 9.50 | 0.00 | - | 1 | 5 |
| 510.00 | 0.00 | - | 1 | 13 | 2,950.00 | 9.00 | 0.00 | - | 3 | 45 |
| 440.20 | 0.00 | - | 3 | 5 | 2,955.00 | 9.40 | 0.00 | - | 3 | 7 |
| 175.00 | 0.00 | - | 2 | 8 | 2,960.00 | 9.47 | 0.00 | - | 1 | 12 |
| 270.00 | 0.00 | - | 3 | 5 | 2,965.00 | 11.10 | 0.00 | - | 1 | 6 |
| 196.00 | 0.00 | - | 1 | 3 | 2,970.00 | 14.15 | 0.00 | - | 2 | 4 |
| 400.00 | 0.00 | - | 1 | 9 | 2,975.00 | 10.45 | 0.00 | - | 4 | 49 |
| 416.70 | 0.00 | - | 2 | 10 | 2,980.00 | 11.20 | 0.00 | - | 5 | 22 |
| 211.07 | 0.00 | - | 5 | 7 | 2,985.00 | 26.00 | 0.00 | - | 5 | 7 |
| 172.00 | 0.00 | - | 1 | 9 | 2,990.00 | 11.53 | 0.00 | - | 3 | 11 |
| 412.00 | 0.00 | - | 1 | 20 | 2,995.00 | 12.00 | 0.00 | - | 2 | 7 |
| 466.00 | 0.00 | - | 9 | 170 | 3,000.00 | 11.46 | 0.00 | - | 26 | 196 |
| 226.75 | 0.00 | - | 1 | 5 | 3,005.00 | 171.00 | 0.00 | - | - | 2 |
| 158.50 | 0.00 | - | 1 | 2 | 3,010.00 | 49.10 | 0.00 | - | 1 | 5 |
| 192.50 | 0.00 | - | 1 | 2 | 3,015.00 | 14.02 | 0.00 | - | 1 | 9 |
| 363.40 | 0.00 | - | 1 | 4 | 3,020.00 | 15.15 | 0.00 | - | 2 | 5 |
| 358.90 | 0.00 | - | 1 | 2 | 3,025.00 | 13.85 | 0.00 | - | 2 | 6 |
| 119.44 | 0.00 | - | 1 | 9 | 3,030.00 | 16.16 | 0.00 | - | 1 | 6 |
| 349.80 | 0.00 | - | 1 | 7 | 3,035.00 | 16.86 | 0.00 | - | 1 | 7 |
| 449.93 | 0.00 | - | 5 | 7 | 3,040.00 | 15.05 | 0.00 | - | 2 | 10 |
| 445.33 | 0.00 | - | 5 | 1 | 3,045.00 | 80.69 | 0.00 | - | 1 | 3 |
| 380.84 | 0.00 | - | 1 | 29 | 3,050.00 | 16.62 | 0.00 | - | 3 | 20 |
| 131.72 | 0.00 | - | 1 | 22 | 3,055.00 | 26.63 | 0.00 | - | 2 | 6 |
| 209.03 | 0.00 | - | 2 | 8 | 3,060.00 | 18.70 | 0.00 | - | 2 | 8 |
| 295.70 | 0.00 | - | 1 | 4 | 3,065.00 | 28.58 | 0.00 | - | 2 | 2 |
| 315.67 | 0.00 | - | 1 | 7 | 3,070.00 | 29.41 | 0.00 | - | 3 | 6 |
| 118.00 | 0.00 | - | 1 | 6 | 3,075.00 | 21.60 | 0.00 | - | 3 | 10 |
| 230.70 | 0.00 | - | 4 | 5 | 3,080.00 | 21.10 | 0.00 | - | 2 | 27 |
| 140.00 | 0.00 | - | 2 | 1 | 3,085.00 | 22.30 | 0.00 | - | 1 | 13 |
| 222.70 | 0.00 | - | 2 | 6 | 3,090.00 | 23.15 | 0.00 | - | 1 | 18 |
| 321.73 | 0.00 | - | 2 | 10 | 3,095.00 | 18.50 | 0.00 | - | 2 | 18 |
| 336.06 | 0.00 | - | 68 | 63 | 3,100.00 | 21.00 | 0.00 | - | 24 | 64 |
| 93.03 | 0.00 | - | 1 | 3 | 3,105.00 | 19.50 | 0.00 | - | 3 | 16 |
| 222.72 | 0.00 | - | 2 | 15 | 3,110.00 | 21.95 | 0.00 | - | 1 | 11 |
| 159.62 | 0.00 | - | 1 | 4 | 3,115.00 | 57.62 | 0.00 | - | 1 | 8 |
| 214.00 | 0.00 | - | 1 | 6 | 3,120.00 | 75.40 | 0.00 | - | 1 | 15 |
| 184.78 | 0.00 | - | 1 | 15 | 3,125.00 | 38.40 | 0.00 | - | 3 | 25 |
| 115.20 | 0.00 | - | 2 | 4 | 3,130.00 | 102.37 | 0.00 | - | 1 | 10 |
| 261.24 | 0.00 | - | 1 | 4 | 3,135.00 | 29.60 | 0.00 | - | 1 | 14 |
| 344.60 | 0.00 | - | 16 | 15 | 3,140.00 | 28.18 | 0.00 | - | 7 | 17 |
| 100.50 | 0.00 | - | 2 | 14 | 3,145.00 | 29.03 | 0.00 | - | 6 | 6 |
| 350.00 | 0.00 | - | 6 | 152 | 3,150.00 | 27.30 | 0.00 | - | 27 | 54 |
| 75.20 | 0.00 | - | 2 | 9 | 3,155.00 | 48.86 | 0.00 | - | 1 | 6 |
| 243.40 | 0.00 | - | 12 | 13 | 3,160.00 | 26.47 | 0.00 | - | 1 | 8 |
| 323.00 | 0.00 | - | 1 | 14 | 3,165.00 | 30.10 | 0.00 | - | 1 | 29 |
| 252.00 | 0.00 | - | 45 | 30 | 3,170.00 | 46.53 | 0.00 | - | 5 | 1 |
| 251.10 | 0.00 | - | 2 | 36 | 3,175.00 | 33.00 | 0.00 | - | 5 | 87 |
| 313.37 | 0.00 | - | 2 | 28 | 3,180.00 | 31.10 | 0.00 | - | 3 | 112 |
| 91.10 | 0.00 | - | 10 | 15 | 3,185.00 | 40.40 | 0.00 | - | 1 | 17 |
| 300.00 | 0.00 | - | 2 | 27 | 3,190.00 | 35.50 | 0.00 | - | 3 | 9 |
| 238.85 | 0.00 | - | 1 | 29 | 3,195.00 | 33.50 | 0.00 | - | 2 | 17 |
| 290.30 | 0.00 | - | 22 | 129 | 3,200.00 | 38.50 | 0.00 | - | 36 | 91 |
| 145.70 | 0.00 | - | 1 | 6 | 3,205.00 | 39.39 | 0.00 | - | 4 | 9 |
| 204.30 | 0.00 | - | 4 | 17 | 3,210.00 | 43.05 | 0.00 | - | 2 | 8 |
| 266.59 | 0.00 | - | 2 | 6 | 3,215.00 | - | - | - | - | - |
| 197.89 | 0.00 | - | 11 | 20 | 3,220.00 | 45.45 | 0.00 | - | 1 | 5 |
| 135.83 | 0.00 | - | 6 | 3 | 3,225.00 | 38.47 | 0.00 | - | 1 | 7 |
| 120.00 | 0.00 | - | 6 | 3 | 3,230.00 | 43.43 | 0.00 | - | 3 | 4 |
| 125.00 | 0.00 | - | 6 | 10 | 3,235.00 | 46.10 | 0.00 | - | 8 | 21 |
| 178.90 | 0.00 | - | 20 | 22 | 3,240.00 | 42.32 | 0.00 | - | 1 | 17 |
| 206.60 | 0.00 | - | 2 | 5 | 3,245.00 | 51.75 | 0.00 | - | 1 | 18 |
| 253.35 | 0.00 | - | 16 | 137 | 3,250.00 | 49.38 | 0.00 | - | 7 | 49 |
| 264.60 | 0.00 | - | 2 | 5 | 3,255.00 | 92.93 | 0.00 | - | 5 | 11 |
| 175.00 | 0.00 | - | 2 | 3 | 3,260.00 | 50.95 | 0.00 | - | 1 | 6 |
| 187.80 | 0.00 | - | 2 | 4 | 3,265.00 | - | - | - | - | - |
| 192.00 | 0.00 | - | 1 | 10 | 3,270.00 | 53.65 | 0.00 | - | 3 | 6 |
| 147.95 | 0.00 | - | 2 | 4 | 3,275.00 | 90.00 | 0.00 | - | 1 | 5 |
| 173.25 | 0.00 | - | 1 | 4 | 3,280.00 | 59.45 | 0.00 | - | 5 | 19 |
| 89.85 | 0.00 | - | 1 | 8 | 3,285.00 | 56.07 | 0.00 | - | 1 | 5 |
| 210.00 | 0.00 | - | 26 | 289 | 3,300.00 | 66.00 | 0.00 | - | 17 | 49 |
| 175.50 | 0.00 | - | 65 | 74 | 3,350.00 | 84.68 | 0.00 | - | 31 | 136 |
| 150.43 | 0.00 | - | 90 | 168 | 3,400.00 | 108.18 | 0.00 | - | 19 | 19 |
| 129.31 | 0.00 | - | 97 | 79 | 3,450.00 | 135.00 | 0.00 | - | 33 | 19 |
| 107.00 | 0.00 | - | 223 | 464 | 3,500.00 | 158.00 | 0.00 | - | 5 | 6 |
| 89.76 | 0.00 | - | 40 | 44 | 3,550.00 | - | - | - | - | - |
| 74.35 | 0.00 | - | 57 | 163 | 3,600.00 | 387.91 | 0.00 | - | - | 0 |
| 59.33 | 0.00 | - | 20 | 53 | 3,650.00 | 693.01 | 0.00 | - | 16 | 0 |
| 50.50 | 0.00 | - | 41 | 205 | 3,700.00 | 737.33 | 0.00 | - | - | 0 |
| 43.50 | 0.00 | - | 15 | 40 | 3,750.00 | 809.45 | 0.00 | - | 114 | 0 |
| 36.59 | 0.00 | - | 56 | 46 | 3,800.00 | 424.00 | 0.00 | - | 1 | 1 |
| 27.25 | 0.00 | - | 36 | 125 | 3,900.00 | 464.40 | 0.00 | - | 3 | 3 |
| 20.00 | 0.00 | - | 117 | 273 | 4,000.00 | 585.50 | 0.00 | - | 3 | 2 |
| 14.10 | 0.00 | - | 20 | 203 | 4,100.00 | 1,179.75 | 0.00 | - | 2 | 0 |
| 13.80 | 0.00 | - | 45 | 91 | 4,200.00 | 1,312.20 | 0.00 | - | 16 | 0 |
| 11.05 | 0.00 | - | 26 | 110 | 4,300.00 | 1,372.39 | 0.00 | - | 122 | 0 |
| 9.80 | 0.00 | - | 105 | 238 | 4,400.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.