Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
December 18, 2026
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,876.00 | 0.00 | - | 6 | 6 | 1,560.00 | - | - | - | - | - |
| - | - | - | - | - | 1,580.00 | 46.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,600.00 | 42.00 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 1,700.00 | 44.75 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,800.00 | 61.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,000.00 | 81.89 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,200.00 | 113.39 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,300.00 | 132.80 | 0.00 | - | 1 | 2 |
| 1,248.00 | 0.00 | - | 6 | 7 | 2,400.00 | 153.26 | 0.00 | - | 3 | 2 |
| - | - | - | - | - | 2,500.00 | 171.00 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 2,600.00 | 189.35 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 2,700.00 | 232.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,775.00 | 253.45 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 2,780.00 | 273.57 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 2,785.00 | 271.03 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 2,790.00 | 279.75 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,795.00 | 300.50 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 2,800.00 | 307.20 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 2,805.00 | 308.80 | 0.00 | - | - | 10 |
| 938.83 | 0.00 | - | - | 5 | 2,830.00 | - | - | - | - | - |
| - | - | - | - | - | 2,835.00 | 272.02 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 2,840.00 | 288.58 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 2,845.00 | 310.50 | 0.00 | - | - | 20 |
| - | - | - | - | - | 2,850.00 | 322.35 | 0.00 | - | - | 20 |
| - | - | - | - | - | 2,885.00 | 291.50 | 0.00 | - | 50 | 20 |
| - | - | - | - | - | 2,890.00 | 292.97 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 2,895.00 | 283.32 | 0.00 | - | 20 | 30 |
| - | - | - | - | - | 2,900.00 | 284.72 | 0.00 | - | 20 | 40 |
| - | - | - | - | - | 2,905.00 | 346.10 | 0.00 | - | 40 | 20 |
| - | - | - | - | - | 2,910.00 | 347.60 | 0.00 | - | - | 20 |
| 1,063.90 | 0.00 | - | 10 | 10 | 2,930.00 | - | - | - | - | - |
| - | - | - | - | - | 3,000.00 | 358.00 | 0.00 | - | 50 | 50 |
| - | - | - | - | - | 3,050.00 | 378.00 | 0.00 | - | 50 | 50 |
| 755.00 | 0.00 | - | - | 1 | 3,085.00 | - | - | - | - | - |
| 830.00 | 0.00 | - | 4 | 4 | 3,095.00 | - | - | - | - | - |
| - | - | - | - | - | 3,100.00 | 425.00 | 0.00 | - | - | 1 |
| 734.43 | 0.00 | - | 2 | 2 | 3,130.00 | - | - | - | - | - |
| 758.65 | 0.00 | - | 2 | 3 | 3,150.00 | - | - | - | - | - |
| 944.50 | 0.00 | - | 8 | 11 | 3,200.00 | - | - | - | - | - |
| 664.55 | 0.00 | - | 100 | 50 | 3,210.00 | - | - | - | - | - |
| 664.00 | 0.00 | - | 50 | 47 | 3,225.00 | - | - | - | - | - |
| 802.00 | 0.00 | - | 1 | 21 | 3,230.00 | - | - | - | - | - |
| 794.60 | 0.00 | - | 3 | 42 | 3,250.00 | - | - | - | - | - |
| 659.38 | 0.00 | - | - | 2 | 3,270.00 | - | - | - | - | - |
| - | - | - | - | - | 3,280.00 | 488.00 | 0.00 | - | 15 | 44 |
| 894.50 | 0.00 | - | 29 | 19 | 3,300.00 | 434.00 | 0.00 | - | 1 | 45 |
| 836.47 | 0.00 | - | 89 | 26 | 3,400.00 | - | - | - | - | - |
| 823.45 | 0.00 | - | 1 | 12 | 3,500.00 | - | - | - | - | - |
| 603.06 | 0.00 | - | 20 | 32 | 3,550.00 | - | - | - | - | - |
| 583.44 | 0.00 | - | 10 | 22 | 3,600.00 | - | - | - | - | - |
| 759.00 | 0.00 | - | 3 | 2 | 3,650.00 | - | - | - | - | - |
| 676.73 | 0.00 | - | 2 | 19 | 3,750.00 | - | - | - | - | - |
| 698.50 | 0.00 | - | 5 | 3 | 3,800.00 | - | - | - | - | - |
| 625.58 | 0.00 | - | 8 | 8 | 4,000.00 | - | - | - | - | - |
| 353.55 | 0.00 | - | 2 | 6 | 4,800.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.