Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 24, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,800.00 | 0.03 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 1,840.00 | 0.90 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,860.00 | 0.69 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,880.00 | 0.41 | 0.00 | - | 4 | 0 |
| 1,204.60 | 0.00 | - | 1 | 0 | 2,020.00 | - | - | - | - | - |
| 1,134.02 | 0.00 | - | 1 | 0 | 2,060.00 | - | - | - | - | - |
| 1,080.14 | 0.00 | - | 1 | 0 | 2,100.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,120.00 | 0.10 | 0.00 | - | 10 | 0 |
| 1,064.02 | 0.00 | - | 1 | 0 | 2,130.00 | - | - | - | - | - |
| 1,031.28 | 0.00 | - | 2 | 0 | 2,140.00 | - | - | - | - | - |
| - | - | - | - | - | 2,150.00 | 0.05 | 0.00 | - | 2 | 0 |
| 1,054.70 | 0.00 | - | 1 | 0 | 2,170.00 | - | - | - | - | - |
| - | - | - | - | - | 2,190.00 | 0.05 | 0.00 | - | - | 0 |
| 730.07 | 0.00 | - | 13 | 0 | 2,200.00 | 0.05 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,210.00 | 0.07 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,230.00 | 0.05 | 0.00 | - | - | 0 |
| 930.40 | 0.00 | - | 2 | 0 | 2,240.00 | 0.05 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,250.00 | 4.20 | 0.00 | - | - | 12 |
| 907.70 | 0.00 | - | 5 | 0 | 2,260.00 | - | - | - | - | - |
| 906.00 | 0.00 | - | 1 | 0 | 2,280.00 | 1.75 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,300.00 | 4.50 | 0.00 | - | 11 | 0 |
| 604.38 | 0.00 | - | 1 | 0 | 2,320.00 | 6.00 | 0.00 | - | 9 | 12 |
| 835.70 | 0.00 | - | 3 | 0 | 2,360.00 | - | - | - | - | - |
| 608.00 | 0.00 | - | - | 0 | 2,390.00 | - | - | - | - | - |
| - | - | - | - | - | 2,400.00 | 0.04 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 2,410.00 | 0.03 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 2,420.00 | 0.05 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,430.00 | 0.05 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 2,450.00 | 11.00 | 0.00 | - | - | 2 |
| 691.03 | 0.00 | - | 3 | 0 | 2,500.00 | 0.58 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 2,540.00 | 17.00 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,550.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,560.00 | 0.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,570.00 | 0.05 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,580.00 | 0.05 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,590.00 | 0.05 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 2,600.00 | 0.05 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 2,610.00 | 0.05 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 2,620.00 | 3.91 | 0.00 | - | - | 0 |
| 595.83 | 0.00 | - | 1 | 0 | 2,630.00 | 0.04 | 0.00 | - | 1 | 0 |
| 551.10 | 0.00 | - | - | 0 | 2,640.00 | 0.05 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 2,650.00 | 0.90 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,660.00 | 4.92 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,670.00 | 4.40 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,680.00 | 1.80 | 0.00 | - | 50 | 0 |
| 266.00 | 0.00 | - | - | 1 | 2,700.00 | 0.40 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,720.00 | 1.29 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,730.00 | 0.10 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 2,740.00 | 0.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,745.00 | 1.70 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 2,750.00 | 1.33 | 0.00 | - | 29 | 0 |
| - | - | - | - | - | 2,755.00 | 1.75 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 2,760.00 | 1.53 | 0.00 | - | 2 | 0 |
| 405.38 | 0.00 | - | - | 0 | 2,765.00 | 1.13 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,770.00 | 1.25 | 0.00 | - | 10 | 0 |
| 452.12 | 0.00 | - | 1 | 0 | 2,775.00 | 1.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,780.00 | 1.05 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 2,785.00 | 0.68 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,790.00 | 0.58 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 2,800.00 | 0.20 | 0.00 | - | 27 | 0 |
| - | - | - | - | - | 2,810.00 | 0.08 | 0.00 | - | 2 | 0 |
| 281.80 | 0.00 | - | 2 | 0 | 2,820.00 | - | - | - | - | - |
| 391.00 | 0.00 | - | 1 | 0 | 2,825.00 | - | - | - | - | - |
| 351.25 | 0.00 | - | 1 | 0 | 2,830.00 | 3.20 | 0.00 | - | 30 | 0 |
| - | - | - | - | - | 2,840.00 | 0.07 | 0.00 | - | 30 | 0 |
| - | - | - | - | - | 2,845.00 | 0.52 | 0.00 | - | 5 | 0 |
| 372.29 | 0.00 | - | 1 | 0 | 2,850.00 | 0.35 | 0.00 | - | 1 | 0 |
| 351.21 | 0.00 | - | 1 | 0 | 2,855.00 | - | - | - | - | - |
| - | - | - | - | - | 2,860.00 | 0.30 | 0.00 | - | 1 | 0 |
| 322.94 | 0.00 | - | 1 | 0 | 2,870.00 | 4.60 | 0.00 | - | - | 0 |
| 195.00 | 0.00 | - | - | 0 | 2,875.00 | - | - | - | - | - |
| - | - | - | - | - | 2,880.00 | 0.45 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,885.00 | 6.10 | 0.00 | - | 2 | 0 |
| 298.00 | 0.00 | - | 1 | 0 | 2,890.00 | 0.45 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,895.00 | 0.59 | 0.00 | - | 40 | 0 |
| 302.81 | 0.00 | - | 1 | 0 | 2,900.00 | 0.35 | 0.00 | - | 1 | 0 |
| 338.90 | 0.00 | - | 2 | 0 | 2,910.00 | 0.95 | 0.00 | - | 40 | 0 |
| - | - | - | - | - | 2,915.00 | 1.05 | 0.00 | - | 20 | 0 |
| 260.00 | 0.00 | - | 1 | 0 | 2,920.00 | 1.54 | 0.00 | - | 1 | 0 |
| 318.95 | 0.00 | - | 2 | 0 | 2,930.00 | 0.60 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,935.00 | 30.95 | 0.00 | - | - | 0 |
| 310.03 | 0.00 | - | 1 | 0 | 2,940.00 | 6.38 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 2,945.00 | 32.59 | 0.00 | - | - | 0 |
| 234.20 | 0.00 | - | 1 | 0 | 2,950.00 | 0.51 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,955.00 | 14.84 | 0.00 | - | 2 | 0 |
| 228.68 | 0.00 | - | 1 | 0 | 2,960.00 | 0.80 | 0.00 | - | 2 | 0 |
| 99.50 | 0.00 | - | 1 | 0 | 2,965.00 | 0.80 | 0.00 | - | 42 | 0 |
| - | - | - | - | - | 2,970.00 | 1.93 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,975.00 | 0.90 | 0.00 | - | 10 | 0 |
| 205.00 | 0.00 | - | 2 | 0 | 2,980.00 | 0.65 | 0.00 | - | 4 | 0 |
| 89.40 | 0.00 | - | - | 0 | 2,985.00 | 1.66 | 0.00 | - | 1 | 0 |
| 190.40 | 0.00 | - | 1 | 0 | 2,990.00 | 1.61 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 2,995.00 | 0.65 | 0.00 | - | 1 | 0 |
| 179.30 | 0.00 | - | 2 | 0 | 3,000.00 | 0.50 | 0.00 | - | 16 | 0 |
| - | - | - | - | - | 3,005.00 | 1.00 | 0.00 | - | 3 | 0 |
| 240.93 | 0.00 | - | 1 | 0 | 3,010.00 | 0.55 | 0.00 | - | 2 | 0 |
| 214.21 | 0.00 | - | 1 | 0 | 3,015.00 | 1.00 | 0.00 | - | 11 | 0 |
| 208.34 | 0.00 | - | 6 | 0 | 3,020.00 | 0.75 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,025.00 | 0.90 | 0.00 | - | 1 | 0 |
| 134.95 | 0.00 | - | - | 0 | 3,030.00 | 0.88 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,035.00 | 0.70 | 0.00 | - | 4 | 0 |
| 119.20 | 0.00 | - | 1 | 0 | 3,040.00 | 0.52 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,045.00 | 2.90 | 0.00 | - | - | 0 |
| 99.50 | 0.00 | - | 2 | 0 | 3,050.00 | 0.96 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,055.00 | 1.00 | 0.00 | - | 7 | 0 |
| 82.50 | 0.00 | - | 3 | 3 | 3,060.00 | 0.90 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,065.00 | 1.25 | 0.00 | - | 3 | 0 |
| 93.00 | 0.00 | - | 1 | 0 | 3,070.00 | 1.78 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 3,075.00 | 1.07 | 0.00 | - | 2 | 0 |
| 100.45 | 0.00 | - | 2 | 0 | 3,080.00 | 1.90 | 0.00 | - | 7 | 0 |
| 113.84 | 0.00 | - | 1 | 0 | 3,085.00 | 1.80 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 3,090.00 | 2.00 | 0.00 | - | 3 | 0 |
| 93.10 | 0.00 | - | - | 0 | 3,095.00 | 3.40 | 0.00 | - | 6 | 0 |
| 55.00 | 0.00 | - | 14 | 0 | 3,100.00 | 3.40 | 0.00 | - | 39 | 0 |
| 117.00 | 0.00 | - | 1 | 0 | 3,105.00 | 2.50 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 3,110.00 | 3.21 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 3,115.00 | 4.50 | 0.00 | - | 6 | 0 |
| 43.72 | 0.00 | - | 11 | 0 | 3,120.00 | 5.10 | 0.00 | - | 76 | 0 |
| 31.09 | 0.00 | - | 5 | 0 | 3,125.00 | 6.05 | 0.00 | - | 40 | 0 |
| 36.63 | 0.00 | - | 11 | 0 | 3,130.00 | 9.03 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 3,135.00 | 11.04 | 0.00 | - | 55 | 0 |
| 86.84 | 0.00 | - | 1 | 0 | 3,140.00 | 12.10 | 0.00 | - | 36 | 0 |
| 19.53 | 0.00 | - | 6 | 0 | 3,145.00 | 13.90 | 0.00 | - | 22 | 0 |
| 20.57 | 0.00 | - | 19 | 0 | 3,150.00 | 17.00 | 0.00 | - | 29 | 0 |
| 18.50 | 0.00 | - | 4 | 0 | 3,155.00 | 18.00 | 0.00 | - | 151 | 0 |
| 19.78 | 0.00 | - | 14 | 0 | 3,160.00 | 17.98 | 0.00 | - | 68 | 0 |
| 13.60 | 0.00 | - | 6 | 0 | 3,165.00 | 23.00 | 0.00 | - | 2 | 0 |
| 15.05 | 0.00 | - | 13 | 0 | 3,170.00 | 22.30 | 0.00 | - | 22 | 0 |
| 13.05 | 0.00 | - | 21 | 0 | 3,175.00 | 27.55 | 0.00 | - | 14 | 0 |
| 9.20 | 0.00 | - | 21 | 0 | 3,180.00 | 31.95 | 0.00 | - | 18 | 0 |
| 7.00 | 0.00 | - | 7 | 0 | 3,185.00 | 29.12 | 0.00 | - | 6 | 0 |
| 5.70 | 0.00 | - | 32 | 0 | 3,190.00 | 44.46 | 0.00 | - | 9 | 0 |
| 5.55 | 0.00 | - | 6 | 0 | 3,195.00 | 28.81 | 0.00 | - | 3 | 0 |
| 3.80 | 0.00 | - | 59 | 0 | 3,200.00 | 49.03 | 0.00 | - | 10 | 0 |
| 4.50 | 0.00 | - | 20 | 0 | 3,205.00 | 39.28 | 0.00 | - | 13 | 0 |
| 4.50 | 0.00 | - | 30 | 0 | 3,210.00 | 54.05 | 0.00 | - | 2 | 0 |
| 3.00 | 0.00 | - | 7 | 0 | 3,215.00 | 58.50 | 0.00 | - | 3 | 0 |
| 2.03 | 0.00 | - | 30 | 0 | 3,220.00 | 55.00 | 0.00 | - | 1 | 0 |
| 2.25 | 0.00 | - | 28 | 0 | 3,225.00 | 55.10 | 0.00 | - | 12 | 0 |
| 1.50 | 0.00 | - | 10 | 0 | 3,230.00 | 52.10 | 0.00 | - | 8 | 0 |
| 2.20 | 0.00 | - | 17 | 0 | 3,235.00 | 60.60 | 0.00 | - | 1 | 0 |
| 1.20 | 0.00 | - | 32 | 0 | 3,240.00 | 59.50 | 0.00 | - | 6 | 0 |
| 1.69 | 0.00 | - | 9 | 0 | 3,245.00 | 45.62 | 0.00 | - | - | 0 |
| 1.03 | 0.00 | - | 74 | 0 | 3,250.00 | 49.00 | 0.00 | - | 2 | 0 |
| 1.14 | 0.00 | - | 37 | 0 | 3,255.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 9 | 0 | 3,260.00 | 51.00 | 0.00 | - | - | 0 |
| 0.70 | 0.00 | - | 1 | 0 | 3,265.00 | - | - | - | - | - |
| 0.69 | 0.00 | - | 5 | 0 | 3,270.00 | 98.00 | 0.00 | - | - | 0 |
| 1.23 | 0.00 | - | 4 | 0 | 3,275.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 7 | 0 | 3,280.00 | 101.00 | 0.00 | - | 1 | 0 |
| 0.55 | 0.00 | - | 4 | 0 | 3,285.00 | - | - | - | - | - |
| 0.97 | 0.00 | - | 1 | 0 | 3,290.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 2 | 0 | 3,295.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 4 | 0 | 3,300.00 | 104.60 | 0.00 | - | 2 | 0 |
| 0.97 | 0.00 | - | 3 | 0 | 3,305.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 5 | 0 | 3,310.00 | - | - | - | - | - |
| 0.71 | 0.00 | - | 3 | 0 | 3,315.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 9 | 0 | 3,320.00 | 106.00 | 0.00 | - | 1 | 0 |
| 1.78 | 0.00 | - | 9 | 0 | 3,330.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 3 | 0 | 3,340.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 19 | 0 | 3,350.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 0 | 3,360.00 | - | - | - | - | - |
| 1.28 | 0.00 | - | 8 | 0 | 3,370.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 1 | 0 | 3,380.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 5 | 0 | 3,390.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 76 | 0 | 3,400.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 14 | 0 | 3,410.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 1 | 0 | 3,420.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 10 | 0 | 3,440.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 5 | 0 | 3,450.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | 15 | 0 | 3,460.00 | - | - | - | - | - |
| 2.07 | 0.00 | - | - | 0 | 3,480.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 0 | 3,500.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 20 | 0 | 3,540.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 20 | 0 | 3,550.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 0 | 3,560.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 6 | 0 | 3,590.00 | 344.00 | 0.00 | - | 10 | 0 |
| 0.10 | 0.00 | - | 1 | 0 | 3,600.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 6 | 0 | 3,630.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 6 | 0 | 3,640.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 12 | 0 | 3,650.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 0 | 3,660.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 0 | 3,700.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 0 | 3,820.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 3,860.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 3,880.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 3,940.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 0 | 3,960.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 3 | 0 | 3,980.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.