Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
September 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 2,095.34 | 0.00 | - | 1 | 1 | 1,120.00 | 1.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,140.00 | 0.40 | 0.00 | - | 3 | 26 |
| 1,104.10 | 0.00 | - | - | 1 | 1,160.00 | 3.00 | 0.00 | - | 1 | 1 |
| 1,963.00 | 0.00 | - | 17 | 10 | 1,200.00 | 0.15 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 1,220.00 | 1.00 | 0.00 | - | 1 | 4 |
| 1,497.80 | 0.00 | - | - | 2 | 1,240.00 | - | - | - | - | - |
| - | - | - | - | - | 1,250.00 | 2.65 | 0.00 | - | - | 2 |
| 1,390.90 | 0.00 | - | 1 | 2 | 1,260.00 | - | - | - | - | - |
| 1,371.60 | 0.00 | - | 1 | 1 | 1,280.00 | 0.85 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 1,300.00 | 1.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,320.00 | 0.90 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 1,350.00 | 0.70 | 0.00 | - | 1 | 0 |
| 1,344.80 | 0.00 | - | 1 | 1 | 1,360.00 | 0.55 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 1,380.00 | 1.50 | 0.00 | - | 2 | 8 |
| 983.00 | 0.00 | - | 1 | 1 | 1,400.00 | 0.20 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 1,420.00 | 1.49 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 1,440.00 | 1.51 | 0.00 | - | 8 | 8 |
| - | - | - | - | - | 1,450.00 | 1.52 | 0.00 | - | 13 | 13 |
| - | - | - | - | - | 1,460.00 | 0.90 | 0.00 | - | 1 | 32 |
| - | - | - | - | - | 1,480.00 | 1.50 | 0.00 | - | 1 | 12 |
| 1,037.50 | 0.00 | - | 20 | 20 | 1,500.00 | 0.70 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 1,520.00 | 1.41 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,540.00 | 1.90 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,550.00 | 1.00 | 0.00 | - | 2 | 9 |
| 1,439.65 | 0.00 | - | 7 | 0 | 1,580.00 | 2.50 | 0.00 | - | - | 1 |
| 1,818.00 | 0.00 | - | 1 | 2 | 1,600.00 | 0.60 | 0.00 | - | 1 | 5 |
| 1,580.04 | 0.00 | - | 1 | 2 | 1,620.00 | 16.50 | 0.00 | - | 20 | 20 |
| - | - | - | - | - | 1,640.00 | 3.30 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 1,650.00 | 7.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,660.00 | 0.50 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 1,680.00 | 3.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,700.00 | 1.29 | 0.00 | - | 10 | 18 |
| 1,518.30 | 0.00 | - | 1 | 1 | 1,720.00 | 2.35 | 0.00 | - | - | 1 |
| 1,389.10 | 0.00 | - | 2 | 9 | 1,750.00 | 2.55 | 0.00 | - | 1 | 2 |
| 1,379.86 | 0.00 | - | 2 | 1 | 1,760.00 | - | - | - | - | - |
| - | - | - | - | - | 1,780.00 | 4.65 | 0.00 | - | 1 | 6 |
| 1,378.74 | 0.00 | - | 2 | 4 | 1,800.00 | 2.85 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 1,820.00 | 1.68 | 0.00 | - | 2 | 13 |
| 929.30 | 0.00 | - | - | 1 | 1,840.00 | 6.50 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 1,850.00 | 1.61 | 0.00 | - | 10 | 68 |
| - | - | - | - | - | 1,860.00 | 1.81 | 0.00 | - | 10 | 60 |
| 463.30 | 0.00 | - | 1 | 1 | 1,880.00 | 1.00 | 0.00 | - | 1 | 3 |
| 1,318.42 | 0.00 | - | 1 | 1 | 1,900.00 | 1.10 | 0.00 | - | 1 | 85 |
| - | - | - | - | - | 1,920.00 | 6.90 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 1,940.00 | 39.33 | 0.00 | - | 7 | 5 |
| - | - | - | - | - | 1,950.00 | 16.35 | 0.00 | - | 3 | 1 |
| 1,025.76 | 0.00 | - | 2 | 2 | 1,960.00 | 4.60 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 1,980.00 | 1.86 | 0.00 | - | 1 | 6 |
| 937.85 | 0.00 | - | 1 | 7 | 2,000.00 | 2.78 | 0.00 | - | 1 | 39 |
| 1,260.00 | 0.00 | - | 2 | 2 | 2,050.00 | 3.00 | 0.00 | - | 1 | 10 |
| 470.31 | 0.00 | - | - | 1 | 2,100.00 | 2.26 | 0.00 | - | 1 | 15 |
| 562.45 | 0.00 | - | 1 | 1 | 2,150.00 | 4.10 | 0.00 | - | 1 | 39 |
| 1,117.00 | 0.00 | - | 1 | 8 | 2,180.00 | 4.48 | 0.00 | - | 2 | 5 |
| 454.00 | 0.00 | - | - | 1 | 2,185.00 | - | - | - | - | - |
| - | - | - | - | - | 2,190.00 | 26.20 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 2,195.00 | 18.30 | 0.00 | - | 1 | 1 |
| 1,102.50 | 0.00 | - | 3 | 69 | 2,200.00 | 4.40 | 0.00 | - | 12 | 34 |
| - | - | - | - | - | 2,205.00 | 4.50 | 0.00 | - | 1 | 5 |
| 397.27 | 0.00 | - | - | 7 | 2,210.00 | 4.60 | 0.00 | - | 2 | 50 |
| 388.85 | 0.00 | - | - | 13 | 2,220.00 | 5.55 | 0.00 | - | 12 | 5 |
| - | - | - | - | - | 2,225.00 | 4.50 | 0.00 | - | 1 | 3 |
| 383.12 | 0.00 | - | - | 1 | 2,230.00 | 6.10 | 0.00 | - | 4 | 1 |
| 792.80 | 0.00 | - | 1 | 2 | 2,240.00 | 8.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,245.00 | 23.56 | 0.00 | - | 1 | 1 |
| 405.42 | 0.00 | - | 8 | 6 | 2,250.00 | 4.98 | 0.00 | - | 1 | 5 |
| 995.30 | 0.00 | - | 13 | 25 | 2,260.00 | 8.86 | 0.00 | - | 2 | 2 |
| 457.10 | 0.00 | - | 2 | 8 | 2,270.00 | 25.67 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 2,275.00 | 5.75 | 0.00 | - | 1 | 1 |
| 984.16 | 0.00 | - | 1 | 2 | 2,280.00 | 5.70 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 2,285.00 | 5.10 | 0.00 | - | 1 | 22 |
| 364.94 | 0.00 | - | 1 | 4 | 2,290.00 | - | - | - | - | - |
| - | - | - | - | - | 2,295.00 | 29.90 | 0.00 | - | 1 | 1 |
| 992.18 | 0.00 | - | 1 | 33 | 2,300.00 | 6.10 | 0.00 | - | 1 | 6 |
| 551.20 | 0.00 | - | - | 1 | 2,305.00 | - | - | - | - | - |
| 676.50 | 0.00 | - | 5 | 1 | 2,310.00 | 6.14 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 2,315.00 | 7.40 | 0.00 | - | 2 | 2 |
| 946.35 | 0.00 | - | 1 | 9 | 2,320.00 | 9.30 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 2,325.00 | 30.75 | 0.00 | - | 1 | 6 |
| 871.00 | 0.00 | - | 1 | 4 | 2,330.00 | 219.20 | 0.00 | - | - | 2 |
| 293.97 | 0.00 | - | - | 2 | 2,340.00 | 65.60 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,345.00 | 39.05 | 0.00 | - | 1 | 4 |
| 1,132.04 | 0.00 | - | 2 | 28 | 2,350.00 | 9.00 | 0.00 | - | 1 | 15 |
| 231.10 | 0.00 | - | - | 1 | 2,355.00 | 55.40 | 0.00 | - | 3 | 4 |
| 954.90 | 0.00 | - | - | 1 | 2,360.00 | 35.35 | 0.00 | - | 2 | 16 |
| - | - | - | - | - | 2,365.00 | 42.49 | 0.00 | - | 1 | 1 |
| 478.70 | 0.00 | - | 2 | 4 | 2,370.00 | 65.30 | 0.00 | - | - | 8 |
| - | - | - | - | - | 2,375.00 | 9.20 | 0.00 | - | 1 | 2 |
| 618.54 | 0.00 | - | 3 | 4 | 2,380.00 | 7.76 | 0.00 | - | 2 | 16 |
| 876.00 | 0.00 | - | - | 17 | 2,390.00 | 7.93 | 0.00 | - | 1 | 13 |
| 819.60 | 0.00 | - | 1 | 41 | 2,400.00 | 12.00 | 0.00 | - | 21 | 63 |
| 677.64 | 0.00 | - | 1 | 2 | 2,410.00 | 11.50 | 0.00 | - | 3 | 6 |
| 587.09 | 0.00 | - | 1 | 3 | 2,420.00 | 12.40 | 0.00 | - | 1 | 7 |
| 765.00 | 0.00 | - | 1 | 2 | 2,430.00 | 8.65 | 0.00 | - | 8 | 14 |
| 795.34 | 0.00 | - | 1 | 3 | 2,440.00 | 13.20 | 0.00 | - | 1 | 16 |
| 845.00 | 0.00 | - | 1 | 4 | 2,450.00 | 10.23 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 2,460.00 | 10.70 | 0.00 | - | 1 | 29 |
| 325.50 | 0.00 | - | 1 | 6 | 2,470.00 | 15.10 | 0.00 | - | 2 | 7 |
| 552.20 | 0.00 | - | 1 | 13 | 2,480.00 | 11.00 | 0.00 | - | 1 | 11 |
| 786.67 | 0.00 | - | 1 | 7 | 2,490.00 | 16.30 | 0.00 | - | 4 | 11 |
| 777.26 | 0.00 | - | 2 | 30 | 2,500.00 | 11.15 | 0.00 | - | 3 | 274 |
| 900.00 | 0.00 | - | 1 | 9 | 2,550.00 | 12.85 | 0.00 | - | 2 | 12 |
| 907.00 | 0.00 | - | 1 | 17 | 2,600.00 | 15.50 | 0.00 | - | 2 | 42 |
| 510.42 | 0.00 | - | 7 | 34 | 2,650.00 | 19.00 | 0.00 | - | 1 | 37 |
| 468.85 | 0.00 | - | 1 | 50 | 2,700.00 | 23.14 | 0.00 | - | 4 | 222 |
| 680.00 | 0.00 | - | 1 | 170 | 2,750.00 | 24.60 | 0.00 | - | 1 | 195 |
| 461.02 | 0.00 | - | 1 | 30 | 2,800.00 | 30.50 | 0.00 | - | 2 | 35 |
| 494.53 | 0.00 | - | 1 | 18 | 2,850.00 | 32.50 | 0.00 | - | 1 | 28 |
| 453.73 | 0.00 | - | 1 | 42 | 2,900.00 | 41.30 | 0.00 | - | 18 | 67 |
| 561.95 | 0.00 | - | 1 | 22 | 2,950.00 | 47.81 | 0.00 | - | 5 | 67 |
| 550.00 | 0.00 | - | 1 | 39 | 3,000.00 | 56.45 | 0.00 | - | 6 | 90 |
| 498.25 | 0.00 | - | 2 | 19 | 3,050.00 | 67.55 | 0.00 | - | 2 | 36 |
| 310.60 | 0.00 | - | 1 | 68 | 3,100.00 | 79.90 | 0.00 | - | 17 | 39 |
| 355.90 | 0.00 | - | 1 | 38 | 3,150.00 | 87.80 | 0.00 | - | 2 | 26 |
| 400.00 | 0.00 | - | 3 | 64 | 3,200.00 | 102.54 | 0.00 | - | 22 | 17 |
| 353.81 | 0.00 | - | 3 | 76 | 3,250.00 | 118.15 | 0.00 | - | 5 | 27 |
| 325.76 | 0.00 | - | 2 | 38 | 3,300.00 | 142.00 | 0.00 | - | 3 | 12 |
| 290.40 | 0.00 | - | 8 | 17 | 3,350.00 | 162.76 | 0.00 | - | 2 | 7 |
| 262.30 | 0.00 | - | 17 | 30 | 3,400.00 | 190.80 | 0.00 | - | 1 | 4 |
| 238.50 | 0.00 | - | 25 | 177 | 3,450.00 | 284.42 | 0.00 | - | 2 | 0 |
| 226.00 | 0.00 | - | 19 | 156 | 3,500.00 | 288.00 | 0.00 | - | 1 | 2 |
| 192.75 | 0.00 | - | 15 | 35 | 3,550.00 | - | - | - | - | - |
| 141.10 | 0.00 | - | 10 | 79 | 3,600.00 | - | - | - | - | - |
| 160.50 | 0.00 | - | 13 | 38 | 3,650.00 | - | - | - | - | - |
| 138.05 | 0.00 | - | 15 | 18 | 3,700.00 | - | - | - | - | - |
| 125.23 | 0.00 | - | 7 | 15 | 3,750.00 | - | - | - | - | - |
| 110.84 | 0.00 | - | 11 | 31 | 3,800.00 | - | - | - | - | - |
| 101.70 | 0.00 | - | 7 | 11 | 3,850.00 | 927.85 | 0.00 | - | - | 0 |
| 79.11 | 0.00 | - | 4 | 14 | 3,900.00 | 986.10 | 0.00 | - | 38 | 0 |
| 79.10 | 0.00 | - | 12 | 45 | 3,950.00 | 1,026.22 | 0.00 | - | 18 | 0 |
| 71.90 | 0.00 | - | 32 | 218 | 4,000.00 | 1,073.85 | 0.00 | - | 32 | 0 |
| 63.46 | 0.00 | - | 6 | 282 | 4,100.00 | 1,163.80 | 0.00 | - | 76 | 0 |
| 49.15 | 0.00 | - | 2 | 13 | 4,200.00 | 1,222.72 | 0.00 | - | 2 | 0 |
| 29.00 | 0.00 | - | 3 | 484 | 4,300.00 | 885.70 | 0.00 | - | 2 | 2 |
| 35.00 | 0.00 | - | 10 | 72 | 4,400.00 | 1,246.41 | 0.00 | - | - | 0 |
| 28.60 | 0.00 | - | 12 | 51 | 4,500.00 | 1,365.66 | 0.00 | - | - | 0 |
| 24.95 | 0.00 | - | 5 | 152 | 4,600.00 | - | - | - | - | - |
| 23.00 | 0.00 | - | 43 | 134 | 4,700.00 | - | - | - | - | - |
| 18.15 | 0.00 | - | 33 | 96 | 4,800.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.