Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,648.00 | 0.00 | - | 2 | 22 | 700.00 | 0.10 | 0.00 | - | 253 | 1,063 |
| - | - | - | - | - | 720.00 | 0.07 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 740.00 | 0.07 | 0.00 | - | 3 | 7 |
| 1,145.43 | 0.00 | - | 3 | 0 | 760.00 | 0.07 | 0.00 | - | 1 | 5 |
| 1,598.00 | 0.00 | - | - | 2 | 780.00 | 0.07 | 0.00 | - | 1 | 8 |
| 1,576.00 | 0.00 | - | 2 | 6 | 800.00 | 0.20 | 0.00 | - | 1 | 48 |
| 1,502.00 | 0.00 | - | 3 | 4 | 820.00 | 0.15 | 0.00 | - | 1 | 14 |
| 1,482.00 | 0.00 | - | 3 | 13 | 840.00 | 0.35 | 0.00 | - | 2 | 30 |
| 966.00 | 0.00 | - | - | 1 | 860.00 | 0.20 | 0.00 | - | 22 | 13 |
| 1,170.24 | 0.00 | - | 1 | 1 | 880.00 | 1.23 | 0.00 | - | 2 | 2 |
| 1,449.80 | 0.00 | - | 2 | 6 | 900.00 | 0.45 | 0.00 | - | 6 | 56 |
| - | - | - | - | - | 920.00 | 1.50 | 0.00 | - | 7 | 10 |
| - | - | - | - | - | 940.00 | 1.02 | 0.00 | - | 2 | 3 |
| 949.00 | 0.00 | - | 1 | 0 | 960.00 | 0.57 | 0.00 | - | 5 | 9 |
| - | - | - | - | - | 980.00 | 0.48 | 0.00 | - | 2 | 4 |
| 2,261.50 | 0.00 | - | 1 | 8 | 1,000.00 | 0.50 | 0.00 | - | 7 | 117 |
| 760.70 | 0.00 | - | 1 | 1 | 1,020.00 | 0.99 | 0.00 | - | 6 | 7 |
| 1,252.60 | 0.00 | - | 1 | 2 | 1,040.00 | 1.35 | 0.00 | - | 4 | 37 |
| - | - | - | - | - | 1,060.00 | 0.12 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,080.00 | 7.00 | 0.00 | - | 1 | 3 |
| 860.89 | 0.00 | - | 1 | 2 | 1,100.00 | 0.70 | 0.00 | - | 1 | 34 |
| - | - | - | - | - | 1,120.00 | 53.50 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 1,140.00 | 4.00 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 1,160.00 | 8.50 | 0.00 | - | 3 | 7 |
| 586.00 | 0.00 | - | 1 | 2 | 1,180.00 | 14.00 | 0.00 | - | 1 | 15 |
| 777.52 | 0.00 | - | 1 | 2 | 1,200.00 | 0.93 | 0.00 | - | 3 | 23 |
| 1,990.35 | 0.00 | - | 1 | 1 | 1,220.00 | 1.20 | 0.00 | - | 3 | 30 |
| 2,013.00 | 0.00 | - | - | 1 | 1,240.00 | 2.60 | 0.00 | - | 1 | 27 |
| 2,002.70 | 0.00 | - | 2 | 2 | 1,250.00 | 2.25 | 0.00 | - | 11 | 35 |
| - | - | - | - | - | 1,260.00 | 1.81 | 0.00 | - | 3 | 31 |
| 1,757.20 | 0.00 | - | 1 | 2 | 1,280.00 | 0.95 | 0.00 | - | 26 | 122 |
| 1,761.64 | 0.00 | - | 1 | 3 | 1,300.00 | 2.50 | 0.00 | - | 3 | 219 |
| 1,742.74 | 0.00 | - | 1 | 1 | 1,320.00 | 1.95 | 0.00 | - | 2 | 215 |
| 1,785.35 | 0.00 | - | 1 | 2 | 1,340.00 | 2.20 | 0.00 | - | 1 | 9 |
| 958.65 | 0.00 | - | 1 | 2 | 1,350.00 | 0.86 | 0.00 | - | 1 | 44 |
| 375.00 | 0.00 | - | 1 | 2 | 1,360.00 | 9.90 | 0.00 | - | 4 | 181 |
| 1,373.57 | 0.00 | - | 1 | 5 | 1,380.00 | 10.60 | 0.00 | - | 8 | 7 |
| 917.70 | 0.00 | - | 2 | 5 | 1,400.00 | 1.93 | 0.00 | - | 7 | 124 |
| - | - | - | - | - | 1,410.00 | 4.50 | 0.00 | - | 1 | 47 |
| 897.45 | 0.00 | - | 1 | 1 | 1,420.00 | 38.40 | 0.00 | - | 1 | 100 |
| 365.00 | 0.00 | - | - | 1 | 1,430.00 | 4.10 | 0.00 | - | 1 | 14 |
| 669.18 | 0.00 | - | 5 | 6 | 1,440.00 | 24.97 | 0.00 | - | 1 | 10 |
| 452.00 | 0.00 | - | 2 | 3 | 1,450.00 | 1.70 | 0.00 | - | 1 | 117 |
| - | - | - | - | - | 1,460.00 | 2.52 | 0.00 | - | 6 | 25 |
| 358.94 | 0.00 | - | - | 2 | 1,470.00 | 14.60 | 0.00 | - | 4 | 31 |
| 1,825.00 | 0.00 | - | 3 | 2 | 1,480.00 | 3.05 | 0.00 | - | 3 | 30 |
| 388.21 | 0.00 | - | - | 0 | 1,490.00 | 2.44 | 0.00 | - | 5 | 15 |
| 1,706.00 | 0.00 | - | 14 | 20 | 1,500.00 | 2.10 | 0.00 | - | 1 | 352 |
| 1,166.00 | 0.00 | - | 1 | 27 | 1,520.00 | 3.24 | 0.00 | - | 2 | 46 |
| 808.27 | 0.00 | - | 10 | 11 | 1,540.00 | 3.35 | 0.00 | - | 3 | 37 |
| 640.00 | 0.00 | - | 1 | 2 | 1,550.00 | 6.00 | 0.00 | - | 1 | 40 |
| 292.15 | 0.00 | - | 1 | 2 | 1,560.00 | 4.10 | 0.00 | - | 1 | 2 |
| 256.63 | 0.00 | - | 2 | 2 | 1,570.00 | 4.00 | 0.00 | - | 1 | 24 |
| 479.25 | 0.00 | - | 2 | 0 | 1,580.00 | 7.15 | 0.00 | - | 14 | 25 |
| 489.40 | 0.00 | - | 3 | 9 | 1,590.00 | 2.85 | 0.00 | - | 1 | 34 |
| 1,394.77 | 0.00 | - | 2 | 14 | 1,600.00 | 4.00 | 0.00 | - | 4 | 288 |
| 1,579.00 | 0.00 | - | 7 | 10 | 1,610.00 | 12.98 | 0.00 | - | 1 | 10 |
| 673.00 | 0.00 | - | 1 | 11 | 1,620.00 | 3.74 | 0.00 | - | 1 | 12 |
| 620.60 | 0.00 | - | 1 | 4 | 1,630.00 | 124.80 | 0.00 | - | 1 | 1 |
| 522.05 | 0.00 | - | 6 | 9 | 1,640.00 | 3.91 | 0.00 | - | 15 | 10 |
| 1,802.60 | 0.00 | - | 1 | 5 | 1,650.00 | 3.30 | 0.00 | - | 2 | 224 |
| 354.90 | 0.00 | - | 1 | 2 | 1,660.00 | 4.08 | 0.00 | - | 9 | 6 |
| 1,330.53 | 0.00 | - | 6 | 3 | 1,670.00 | 42.50 | 0.00 | - | 2 | 5 |
| 1,412.00 | 0.00 | - | 2 | 3 | 1,680.00 | 4.40 | 0.00 | - | 20 | 11 |
| 1,284.00 | 0.00 | - | 3 | 4 | 1,690.00 | 17.70 | 0.00 | - | 7 | 16 |
| 1,558.00 | 0.00 | - | 1 | 21 | 1,700.00 | 5.00 | 0.00 | - | 1 | 188 |
| 587.37 | 0.00 | - | 2 | 2 | 1,710.00 | 7.60 | 0.00 | - | 2 | 6 |
| 1,332.00 | 0.00 | - | 1 | 12 | 1,720.00 | 8.70 | 0.00 | - | 3 | 11 |
| 637.00 | 0.00 | - | 1 | 11 | 1,730.00 | 11.10 | 0.00 | - | 106 | 161 |
| 1,356.00 | 0.00 | - | 1 | 3 | 1,740.00 | 5.32 | 0.00 | - | 6 | 32 |
| 1,310.85 | 0.00 | - | 1 | 13 | 1,750.00 | 5.48 | 0.00 | - | 5 | 73 |
| 274.60 | 0.00 | - | 2 | 4 | 1,760.00 | 5.82 | 0.00 | - | 4 | 41 |
| 683.00 | 0.00 | - | 1 | 51 | 1,770.00 | 6.15 | 0.00 | - | 5 | 45 |
| 822.10 | 0.00 | - | 1 | 4 | 1,780.00 | 58.50 | 0.00 | - | 1 | 55 |
| 1,289.96 | 0.00 | - | 1 | 2 | 1,790.00 | 6.26 | 0.00 | - | 1 | 30 |
| 1,498.00 | 0.00 | - | 4 | 34 | 1,800.00 | 6.36 | 0.00 | - | 314 | 414 |
| 365.00 | 0.00 | - | 1 | 4 | 1,810.00 | 6.20 | 0.00 | - | 6 | 63 |
| 350.10 | 0.00 | - | 2 | 2 | 1,820.00 | 6.40 | 0.00 | - | 5 | 155 |
| 316.00 | 0.00 | - | 2 | 4 | 1,830.00 | 12.85 | 0.00 | - | 1 | 4 |
| 498.50 | 0.00 | - | 1 | 2 | 1,840.00 | 7.07 | 0.00 | - | 1 | 7 |
| 1,284.04 | 0.00 | - | 1 | 102 | 1,850.00 | 6.90 | 0.00 | - | 1 | 135 |
| 863.00 | 0.00 | - | 1 | 12 | 1,860.00 | 44.85 | 0.00 | - | 17 | 60 |
| 596.20 | 0.00 | - | 3 | 4 | 1,870.00 | 16.43 | 0.00 | - | 5 | 6 |
| 239.40 | 0.00 | - | 2 | 1 | 1,880.00 | 28.05 | 0.00 | - | 7 | 34 |
| 524.60 | 0.00 | - | 1 | 7 | 1,890.00 | 7.10 | 0.00 | - | 1 | 4 |
| 1,560.15 | 0.00 | - | 1 | 54 | 1,900.00 | 7.20 | 0.00 | - | 1 | 130 |
| 520.00 | 0.00 | - | 7 | 9 | 1,910.00 | 9.75 | 0.00 | - | 1 | 17 |
| 1,342.15 | 0.00 | - | 1 | 10 | 1,920.00 | 7.60 | 0.00 | - | 1 | 147 |
| 570.40 | 0.00 | - | 1 | 3 | 1,930.00 | 35.95 | 0.00 | - | 1 | 13 |
| 394.29 | 0.00 | - | 1 | 2 | 1,940.00 | 8.00 | 0.00 | - | 2 | 12 |
| 1,518.10 | 0.00 | - | 2 | 11 | 1,950.00 | 8.30 | 0.00 | - | 2 | 47 |
| 247.00 | 0.00 | - | 1 | 1 | 1,960.00 | 12.00 | 0.00 | - | 1 | 18 |
| 242.62 | 0.00 | - | 1 | 8 | 1,970.00 | 12.00 | 0.00 | - | 2 | 10 |
| 437.70 | 0.00 | - | - | 2 | 1,980.00 | 10.60 | 0.00 | - | 2 | 14 |
| 1,060.22 | 0.00 | - | 3 | 7 | 1,990.00 | 10.77 | 0.00 | - | 1 | 49 |
| 1,310.00 | 0.00 | - | 4 | 166 | 2,000.00 | 9.55 | 0.00 | - | 1 | 385 |
| 488.60 | 0.00 | - | 1 | 16 | 2,010.00 | 13.00 | 0.00 | - | 2 | 33 |
| 1,330.00 | 0.00 | - | 1 | 12 | 2,020.00 | 24.85 | 0.00 | - | 1 | 9 |
| 479.93 | 0.00 | - | 7 | 54 | 2,030.00 | 13.00 | 0.00 | - | 4 | 20 |
| 519.40 | 0.00 | - | 1 | 11 | 2,040.00 | 17.60 | 0.00 | - | 4 | 13 |
| 994.00 | 0.00 | - | 1 | 88 | 2,050.00 | 14.35 | 0.00 | - | 44 | 92 |
| 1,413.29 | 0.00 | - | 1 | 48 | 2,100.00 | 11.50 | 0.00 | - | 10 | 84 |
| 869.25 | 0.00 | - | 1 | 35 | 2,150.00 | 16.00 | 0.00 | - | 1 | 110 |
| 1,310.97 | 0.00 | - | 3 | 99 | 2,200.00 | 18.63 | 0.00 | - | 6 | 185 |
| 1,281.72 | 0.00 | - | 2 | 48 | 2,250.00 | 17.10 | 0.00 | - | 3 | 109 |
| 1,014.32 | 0.00 | - | 5 | 153 | 2,300.00 | 25.03 | 0.00 | - | 6 | 79 |
| 795.20 | 0.00 | - | 1 | 46 | 2,350.00 | 24.70 | 0.00 | - | 33 | 169 |
| 895.00 | 0.00 | - | 1 | 135 | 2,400.00 | 26.50 | 0.00 | - | 4 | 140 |
| 728.00 | 0.00 | - | 1 | 40 | 2,450.00 | 29.80 | 0.00 | - | 3 | 176 |
| 1,030.40 | 0.00 | - | 6 | 139 | 2,500.00 | 36.00 | 0.00 | - | 2 | 170 |
| 757.00 | 0.00 | - | 1 | 71 | 2,550.00 | 39.15 | 0.00 | - | 1 | 63 |
| 723.00 | 0.00 | - | 1 | 226 | 2,600.00 | 42.95 | 0.00 | - | 14 | 160 |
| 868.80 | 0.00 | - | 1 | 36 | 2,650.00 | 49.58 | 0.00 | - | 2 | 183 |
| 866.40 | 0.00 | - | 2 | 128 | 2,700.00 | 54.85 | 0.00 | - | 86 | 263 |
| 491.30 | 0.00 | - | 1 | 236 | 2,750.00 | 59.85 | 0.00 | - | 3 | 219 |
| 817.64 | 0.00 | - | 1 | 252 | 2,800.00 | 67.45 | 0.00 | - | 4 | 172 |
| 590.24 | 0.00 | - | 1 | 204 | 2,850.00 | 121.48 | 0.00 | - | 2 | 236 |
| 665.00 | 0.00 | - | 8 | 261 | 2,900.00 | 86.40 | 0.00 | - | 22 | 194 |
| 468.00 | 0.00 | - | 1 | 150 | 2,950.00 | 100.45 | 0.00 | - | 2 | 205 |
| 595.10 | 0.00 | - | 1 | 322 | 3,000.00 | 118.70 | 0.00 | - | 2 | 308 |
| 380.77 | 0.00 | - | 2 | 13 | 3,050.00 | 123.00 | 0.00 | - | 2 | 19 |
| 559.40 | 0.00 | - | 1 | 224 | 3,100.00 | 139.25 | 0.00 | - | 2 | 25 |
| 387.70 | 0.00 | - | 1 | 44 | 3,150.00 | 185.75 | 0.00 | - | 2 | 8 |
| 520.90 | 0.00 | - | 3 | 367 | 3,200.00 | 173.57 | 0.00 | - | 16 | 26 |
| 476.70 | 0.00 | - | 1 | 27 | 3,250.00 | 231.75 | 0.00 | - | 5 | 10 |
| 466.00 | 0.00 | - | 9 | 136 | 3,300.00 | 204.33 | 0.00 | - | 5 | 16 |
| 420.00 | 0.00 | - | 1 | 24 | 3,350.00 | 235.00 | 0.00 | - | 3 | 5 |
| 398.05 | 0.00 | - | 11 | 383 | 3,400.00 | 259.00 | 0.00 | - | 15 | 13 |
| 371.10 | 0.00 | - | 3 | 18 | 3,450.00 | 286.72 | 0.00 | - | 2 | 3 |
| 339.59 | 0.00 | - | 41 | 158 | 3,500.00 | 311.61 | 0.00 | - | 3 | 5 |
| 316.37 | 0.00 | - | 13 | 22 | 3,550.00 | 615.00 | 0.00 | - | 1 | 0 |
| 283.55 | 0.00 | - | 11 | 385 | 3,600.00 | 428.70 | 0.00 | - | 18 | 10 |
| 277.00 | 0.00 | - | 1 | 80 | 3,650.00 | - | - | - | - | - |
| 155.70 | 0.00 | - | 1 | 34 | 3,700.00 | - | - | - | - | - |
| 215.10 | 0.00 | - | 1 | 22 | 3,750.00 | - | - | - | - | - |
| 203.13 | 0.00 | - | 4 | 38 | 3,800.00 | - | - | - | - | - |
| 209.03 | 0.00 | - | 2 | 27 | 3,850.00 | - | - | - | - | - |
| 187.80 | 0.00 | - | 13 | 26 | 3,900.00 | 919.13 | 0.00 | - | - | 1 |
| 127.80 | 0.00 | - | 2 | 38 | 3,950.00 | 971.85 | 0.00 | - | - | 0 |
| 156.00 | 0.00 | - | 43 | 377 | 4,000.00 | 987.30 | 0.00 | - | 1 | 0 |
| 135.30 | 0.00 | - | 3 | 45 | 4,100.00 | 1,124.71 | 0.00 | - | - | 0 |
| 103.00 | 0.00 | - | 3 | 18 | 4,200.00 | 1,328.85 | 0.00 | - | 2 | 0 |
| 100.20 | 0.00 | - | 1 | 314 | 4,300.00 | 1,152.10 | 0.00 | - | 10 | 0 |
| 59.00 | 0.00 | - | 4 | 106 | 4,400.00 | - | - | - | - | - |
| 75.00 | 0.00 | - | 41 | 125 | 4,500.00 | - | - | - | - | - |
| 53.00 | 0.00 | - | 2 | 65 | 4,600.00 | 1,411.29 | 0.00 | - | - | 0 |
| 59.00 | 0.00 | - | 116 | 654 | 4,700.00 | - | - | - | - | - |
| 47.50 | 0.00 | - | 71 | 67 | 4,800.00 | 1,628.10 | 0.00 | - | 10 | 0 |
© 2024 Yahoo. All rights reserved.