Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Calls
August 16, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,600.00 | 0.45 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,650.00 | 2.59 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,700.00 | 0.56 | 0.00 | - | 1 | 0 |
| 1,109.10 | 0.00 | - | - | 0 | 2,000.00 | 2.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,050.00 | 2.57 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,100.00 | 2.03 | 0.00 | - | 1 | 0 |
| 920.62 | 0.00 | - | 1 | 0 | 2,150.00 | - | - | - | - | - |
| - | - | - | - | - | 2,200.00 | 2.90 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,250.00 | 2.81 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,300.00 | 5.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,350.00 | 5.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,400.00 | 4.50 | 0.00 | - | 25 | 0 |
| - | - | - | - | - | 2,450.00 | 8.50 | 0.00 | - | 3 | 0 |
| 782.30 | 0.00 | - | 1 | 0 | 2,500.00 | 10.38 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,550.00 | 13.75 | 0.00 | - | 24 | 0 |
| 654.68 | 0.00 | - | 1 | 0 | 2,600.00 | 9.30 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,650.00 | 16.10 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,700.00 | 24.75 | 0.00 | - | 3 | 0 |
| 506.00 | 0.00 | - | 2 | 0 | 2,750.00 | 23.30 | 0.00 | - | 1 | 0 |
| 402.30 | 0.00 | - | 2 | 0 | 2,800.00 | 38.80 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 2,850.00 | 23.82 | 0.00 | - | 1 | 0 |
| 419.36 | 0.00 | - | 1 | 0 | 2,900.00 | 54.60 | 0.00 | - | 21 | 0 |
| 369.00 | 0.00 | - | 1 | 0 | 2,950.00 | 66.90 | 0.00 | - | 1 | 0 |
| 310.51 | 0.00 | - | 2 | 0 | 3,000.00 | 83.95 | 0.00 | - | 9 | 0 |
| 309.66 | 0.00 | - | 10 | 0 | 3,050.00 | 101.00 | 0.00 | - | 5 | 0 |
| 419.18 | 0.00 | - | 6 | 0 | 3,100.00 | 120.50 | 0.00 | - | 13 | 0 |
| 235.99 | 0.00 | - | 6 | 0 | 3,150.00 | 137.10 | 0.00 | - | 4 | 0 |
| 193.12 | 0.00 | - | 28 | 0 | 3,200.00 | 160.70 | 0.00 | - | 6 | 0 |
| 166.03 | 0.00 | - | 18 | 0 | 3,250.00 | 186.10 | 0.00 | - | 11 | 0 |
| 147.73 | 0.00 | - | 36 | 0 | 3,300.00 | 212.80 | 0.00 | - | 18 | 0 |
| 124.05 | 0.00 | - | 15 | 0 | 3,350.00 | - | - | - | - | - |
| 113.00 | 0.00 | - | 33 | 0 | 3,400.00 | 283.95 | 0.00 | - | 5 | 0 |
| 101.72 | 0.00 | - | 6 | 0 | 3,450.00 | - | - | - | - | - |
| 85.00 | 0.00 | - | 172 | 0 | 3,500.00 | - | - | - | - | - |
| 80.00 | 0.00 | - | 6 | 0 | 3,550.00 | - | - | - | - | - |
| 64.85 | 0.00 | - | 17 | 0 | 3,600.00 | - | - | - | - | - |
| 66.75 | 0.00 | - | 2 | 0 | 3,650.00 | - | - | - | - | - |
| 54.70 | 0.00 | - | 12 | 0 | 3,700.00 | - | - | - | - | - |
| 48.47 | 0.00 | - | 20 | 0 | 3,750.00 | - | - | - | - | - |
| 55.90 | 0.00 | - | 2 | 0 | 3,800.00 | - | - | - | - | - |
| 40.90 | 0.00 | - | 3 | 0 | 3,850.00 | - | - | - | - | - |
| 74.00 | 0.00 | - | 1 | 0 | 3,900.00 | - | - | - | - | - |
| 52.70 | 0.00 | - | 1 | 0 | 3,950.00 | - | - | - | - | - |
| 27.00 | 0.00 | - | 29 | 0 | 4,000.00 | - | - | - | - | - |
| 28.91 | 0.00 | - | 2 | 0 | 4,050.00 | - | - | - | - | - |
| 5.53 | 0.00 | - | - | 0 | 4,200.00 | - | - | - | - | - |
| 18.55 | 0.00 | - | 6 | 0 | 4,250.00 | - | - | - | - | - |
| 31.20 | 0.00 | - | 2 | 0 | 4,300.00 | - | - | - | - | - |
| 16.39 | 0.00 | - | 1 | 0 | 4,350.00 | - | - | - | - | - |
| 17.90 | 0.00 | - | 11 | 0 | 4,400.00 | - | - | - | - | - |
| 21.55 | 0.00 | - | 1 | 0 | 4,450.00 | - | - | - | - | - |
| 13.50 | 0.00 | - | 13 | 0 | 4,500.00 | - | - | - | - | - |
| 13.00 | 0.00 | - | 5 | 0 | 4,550.00 | - | - | - | - | - |
| 11.35 | 0.00 | - | 8 | 0 | 4,600.00 | - | - | - | - | - |
| 15.50 | 0.00 | - | 1 | 0 | 4,650.00 | - | - | - | - | - |
| 10.30 | 0.00 | - | 1 | 0 | 4,700.00 | 1,501.10 | 0.00 | - | - | 0 |
| 9.30 | 0.00 | - | 9 | 0 | 4,750.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.