Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
December 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,827.52 | 0.00 | - | 1 | 0 | 1,460.00 | 2.55 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 1,480.00 | 2.65 | 0.00 | - | 3 | 2 |
| - | - | - | - | - | 1,500.00 | 2.26 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 1,520.00 | 2.84 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,540.00 | 2.90 | 0.00 | - | 3 | 2 |
| 1,597.00 | 0.00 | - | - | 1 | 1,560.00 | - | - | - | - | - |
| 1,681.90 | 0.00 | - | - | 1 | 1,580.00 | 5.95 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,600.00 | 1.95 | 0.00 | - | 1 | 1 |
| 1,600.65 | 0.00 | - | 2 | 2 | 1,620.00 | 2.74 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,640.00 | 4.64 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,660.00 | 2.98 | 0.00 | - | 9 | 1 |
| - | - | - | - | - | 1,680.00 | 3.40 | 0.00 | - | 20 | 2 |
| 1,541.20 | 0.00 | - | - | 1 | 1,700.00 | 2.19 | 0.00 | - | 1 | 1 |
| 1,503.10 | 0.00 | - | - | 1 | 1,740.00 | 4.17 | 0.00 | - | - | 3 |
| - | - | - | - | - | 1,780.00 | 4.42 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 1,800.00 | 3.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,820.00 | 14.30 | 0.00 | - | - | 0 |
| 1,356.18 | 0.00 | - | - | 2 | 1,840.00 | 4.70 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,860.00 | 15.88 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,880.00 | 6.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,900.00 | 5.50 | 0.00 | - | 6 | 6 |
| 1,346.26 | 0.00 | - | - | 2 | 1,940.00 | - | - | - | - | - |
| - | - | - | - | - | 1,980.00 | 7.07 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 2,000.00 | 7.72 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 2,100.00 | 8.75 | 0.00 | - | 1 | 5 |
| 1,031.10 | 0.00 | - | - | 3 | 2,200.00 | 12.25 | 0.00 | - | 2 | 30 |
| 939.14 | 0.00 | - | 4 | 5 | 2,300.00 | 16.62 | 0.00 | - | 9 | 28 |
| 842.92 | 0.00 | - | 1 | 3 | 2,400.00 | 20.50 | 0.00 | - | 1 | 34 |
| 780.06 | 0.00 | - | 2 | 2 | 2,500.00 | 27.50 | 0.00 | - | 11 | 28 |
| 697.03 | 0.00 | - | - | 1 | 2,600.00 | 34.00 | 0.00 | - | 2 | 19 |
| 646.90 | 0.00 | - | - | 2 | 2,700.00 | 48.75 | 0.00 | - | 2 | 31 |
| 501.50 | 0.00 | - | 1 | 2 | 2,770.00 | 89.60 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 2,775.00 | 72.47 | 0.00 | - | - | 2 |
| 571.00 | 0.00 | - | 2 | 2 | 2,780.00 | 79.66 | 0.00 | - | - | 2 |
| 527.50 | 0.00 | - | 1 | 1 | 2,785.00 | - | - | - | - | - |
| - | - | - | - | - | 2,790.00 | 82.66 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 2,795.00 | 95.65 | 0.00 | - | 1 | 1 |
| 573.30 | 0.00 | - | 3 | 14 | 2,800.00 | 56.35 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 2,810.00 | 91.70 | 0.00 | - | 8 | 9 |
| - | - | - | - | - | 2,820.00 | 84.00 | 0.00 | - | 1 | 12 |
| 510.60 | 0.00 | - | - | 6 | 2,830.00 | 91.60 | 0.00 | - | 1 | 3 |
| 565.60 | 0.00 | - | - | 1 | 2,835.00 | - | - | - | - | - |
| 539.60 | 0.00 | - | - | 2 | 2,840.00 | - | - | - | - | - |
| 545.90 | 0.00 | - | 3 | 3 | 2,845.00 | 119.83 | 0.00 | - | - | 6 |
| 512.00 | 0.00 | - | - | 1 | 2,850.00 | 91.50 | 0.00 | - | 1 | 2 |
| 463.00 | 0.00 | - | 2 | 2 | 2,870.00 | - | - | - | - | - |
| - | - | - | - | - | 2,875.00 | 88.20 | 0.00 | - | 1 | 4 |
| 626.04 | 0.00 | - | 1 | 8 | 2,880.00 | 131.40 | 0.00 | - | 1 | 1 |
| 536.27 | 0.00 | - | 10 | 16 | 2,900.00 | 75.00 | 0.00 | - | 1 | 13 |
| 532.30 | 0.00 | - | - | 10 | 2,905.00 | 111.10 | 0.00 | - | - | 1 |
| 507.82 | 0.00 | - | 1 | 6 | 2,910.00 | - | - | - | - | - |
| 495.37 | 0.00 | - | - | 1 | 2,920.00 | 136.15 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,925.00 | 118.54 | 0.00 | - | 1 | 2 |
| 411.34 | 0.00 | - | - | 3 | 2,930.00 | - | - | - | - | - |
| 465.48 | 0.00 | - | 2 | 0 | 2,950.00 | 120.00 | 0.00 | - | 1 | 12 |
| 495.00 | 0.00 | - | 2 | 3 | 2,960.00 | 94.12 | 0.00 | - | 8 | 28 |
| 469.38 | 0.00 | - | - | 5 | 2,965.00 | - | - | - | - | - |
| 465.83 | 0.00 | - | - | 5 | 2,970.00 | - | - | - | - | - |
| - | - | - | - | - | 2,980.00 | 150.28 | 0.00 | - | 1 | 2 |
| 446.28 | 0.00 | - | 5 | 5 | 2,985.00 | - | - | - | - | - |
| 442.86 | 0.00 | - | 5 | 5 | 2,990.00 | 92.65 | 0.00 | - | 3 | 11 |
| - | - | - | - | - | 2,995.00 | 98.50 | 0.00 | - | 10 | 11 |
| 568.49 | 0.00 | - | 3 | 5 | 3,000.00 | 102.95 | 0.00 | - | 7 | 74 |
| - | - | - | - | - | 3,005.00 | 95.92 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 3,010.00 | 114.80 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 3,015.00 | 136.00 | 0.00 | - | 1 | 1 |
| 379.20 | 0.00 | - | 1 | 1 | 3,020.00 | 150.00 | 0.00 | - | 10 | 10 |
| 331.04 | 0.00 | - | 1 | 13 | 3,025.00 | 131.00 | 0.00 | - | - | 1 |
| 377.24 | 0.00 | - | 5 | 10 | 3,030.00 | 155.40 | 0.00 | - | 1 | 1 |
| 541.90 | 0.00 | - | 3 | 6 | 3,035.00 | 142.45 | 0.00 | - | 1 | 3 |
| 404.22 | 0.00 | - | 1 | 11 | 3,100.00 | 124.00 | 0.00 | - | 11 | 22 |
| 412.00 | 0.00 | - | 48 | 15 | 3,200.00 | 158.50 | 0.00 | - | 3 | 12 |
| 414.80 | 0.00 | - | 6 | 35 | 3,300.00 | 194.33 | 0.00 | - | 4 | 9 |
| 371.20 | 0.00 | - | 15 | 24 | 3,400.00 | 234.82 | 0.00 | - | 3 | 13 |
| 320.00 | 0.00 | - | 3 | 15 | 3,500.00 | 358.90 | 0.00 | - | 1 | 4 |
| 262.55 | 0.00 | - | 3 | 45 | 3,600.00 | 356.69 | 0.00 | - | 2 | 2 |
| 218.10 | 0.00 | - | 17 | 34 | 3,700.00 | 569.13 | 0.00 | - | 4 | 4 |
| 144.85 | 0.00 | - | 1 | 25 | 3,800.00 | - | - | - | - | - |
| 171.06 | 0.00 | - | 3 | 10 | 3,900.00 | 753.60 | 0.00 | - | - | 0 |
| 151.80 | 0.00 | - | 14 | 91 | 4,000.00 | - | - | - | - | - |
| 122.10 | 0.00 | - | 4 | 15 | 4,100.00 | - | - | - | - | - |
| 83.00 | 0.00 | - | 1 | 114 | 4,200.00 | 1,006.17 | 0.00 | - | 2 | 0 |
| 32.53 | 0.00 | - | 1 | 78 | 4,300.00 | - | - | - | - | - |
| 74.26 | 0.00 | - | 4 | 4 | 4,400.00 | - | - | - | - | - |
| 64.53 | 0.00 | - | 126 | 68 | 4,500.00 | - | - | - | - | - |
| 40.05 | 0.00 | - | 4 | 40 | 4,600.00 | - | - | - | - | - |
| 49.40 | 0.00 | - | 120 | 325 | 4,700.00 | - | - | - | - | - |
| 44.49 | 0.00 | - | 149 | 54 | 4,800.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.