Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Calls
July 26, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,139.80 | 0.00 | - | - | 0 | 2,000.00 | - | - | - | - | - |
| - | - | - | - | - | 2,150.00 | 1.87 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 2,200.00 | 2.70 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 2,240.00 | 2.85 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,250.00 | 2.90 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 2,300.00 | 3.38 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 2,350.00 | 4.03 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,400.00 | 4.39 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 2,420.00 | 4.41 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,550.00 | 7.50 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,600.00 | 9.00 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 2,650.00 | 8.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,750.00 | 23.00 | 0.00 | - | 16 | 0 |
| - | - | - | - | - | 2,780.00 | 28.60 | 0.00 | - | - | 0 |
| 477.32 | 0.00 | - | 1 | 0 | 2,800.00 | 30.10 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,880.00 | 39.45 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,900.00 | 44.00 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,950.00 | 55.24 | 0.00 | - | 1 | 0 |
| 317.40 | 0.00 | - | 2 | 0 | 3,000.00 | 72.72 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 3,040.00 | 80.65 | 0.00 | - | 1 | 0 |
| 176.25 | 0.00 | - | - | 0 | 3,050.00 | 85.30 | 0.00 | - | 9 | 0 |
| 224.81 | 0.00 | - | 9 | 0 | 3,100.00 | 96.05 | 0.00 | - | 1 | 0 |
| 195.00 | 0.00 | - | 3 | 0 | 3,150.00 | 129.80 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 3,160.00 | 133.60 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 3,180.00 | 142.90 | 0.00 | - | 11 | 0 |
| 171.80 | 0.00 | - | 17 | 0 | 3,200.00 | 145.10 | 0.00 | - | 3 | 0 |
| 167.00 | 0.00 | - | 9 | 0 | 3,220.00 | 165.00 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 3,240.00 | 154.55 | 0.00 | - | 5 | 0 |
| 170.50 | 0.00 | - | 3 | 0 | 3,250.00 | - | - | - | - | - |
| 175.00 | 0.00 | - | 11 | 0 | 3,260.00 | - | - | - | - | - |
| 145.10 | 0.00 | - | 2 | 0 | 3,280.00 | - | - | - | - | - |
| 127.57 | 0.00 | - | 11 | 0 | 3,300.00 | - | - | - | - | - |
| 107.34 | 0.00 | - | 1 | 0 | 3,350.00 | - | - | - | - | - |
| 93.57 | 0.00 | - | 31 | 0 | 3,400.00 | - | - | - | - | - |
| 78.54 | 0.00 | - | 12 | 0 | 3,450.00 | - | - | - | - | - |
| 67.65 | 0.00 | - | 5 | 0 | 3,500.00 | - | - | - | - | - |
| 63.00 | 0.00 | - | 5 | 0 | 3,550.00 | - | - | - | - | - |
| 49.93 | 0.00 | - | 6 | 0 | 3,600.00 | - | - | - | - | - |
| 57.00 | 0.00 | - | 1 | 0 | 3,650.00 | - | - | - | - | - |
| 41.26 | 0.00 | - | 2 | 0 | 3,700.00 | - | - | - | - | - |
| 69.55 | 0.00 | - | 9 | 0 | 3,800.00 | - | - | - | - | - |
| 40.27 | 0.00 | - | 35 | 0 | 3,900.00 | - | - | - | - | - |
| 29.00 | 0.00 | - | 1 | 0 | 3,980.00 | - | - | - | - | - |
| 21.00 | 0.00 | - | 7 | 0 | 4,000.00 | - | - | - | - | - |
| 21.28 | 0.00 | - | 1 | 0 | 4,100.00 | - | - | - | - | - |
| 5.90 | 0.00 | - | - | 0 | 4,120.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | - | 0 | 4,160.00 | - | - | - | - | - |
| 4.60 | 0.00 | - | - | 0 | 4,200.00 | - | - | - | - | - |
| 8.37 | 0.00 | - | 2 | 0 | 4,250.00 | - | - | - | - | - |
| 14.15 | 0.00 | - | 1 | 0 | 4,300.00 | - | - | - | - | - |
| 12.00 | 0.00 | - | 4 | 0 | 4,350.00 | - | - | - | - | - |
| 10.50 | 0.00 | - | 1 | 0 | 4,400.00 | - | - | - | - | - |
| 10.45 | 0.00 | - | 1 | 0 | 4,450.00 | - | - | - | - | - |
| 8.70 | 0.00 | - | 8 | 0 | 4,500.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.