Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,454.06 +72.71 (+0.87%) Bitcoin USD
63,081.59 +2,045.77 (+3.35%) CMC Crypto 200
1,302.95 -55.06 (-4.05%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,680.00 | 0.60 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,700.00 | 0.95 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,720.00 | 0.05 | 0.00 | - | 4 | 0 |
| 1,244.50 | 0.00 | - | 3 | 0 | 1,740.00 | 0.29 | 0.00 | - | 1 | 0 |
| 1,123.30 | 0.00 | - | - | 1 | 1,790.00 | - | - | - | - | - |
| 1,159.50 | 0.00 | - | 4 | 0 | 1,800.00 | 0.30 | 0.00 | - | - | 0 |
| 1,400.10 | 0.00 | - | - | 0 | 1,810.00 | - | - | - | - | - |
| 1,139.40 | 0.00 | - | 2 | 0 | 1,820.00 | 0.30 | 0.00 | - | - | 0 |
| 1,119.70 | 0.00 | - | 1 | 0 | 1,840.00 | 0.50 | 0.00 | - | 25 | 0 |
| 1,106.00 | 0.00 | - | - | 0 | 1,850.00 | 0.25 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,870.00 | 0.10 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,880.00 | 0.14 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,900.00 | 0.13 | 0.00 | - | 56 | 0 |
| - | - | - | - | - | 1,910.00 | 0.25 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,920.00 | 0.24 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,940.00 | 0.01 | 0.00 | - | 19 | 0 |
| - | - | - | - | - | 1,950.00 | 0.44 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,960.00 | 0.77 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,980.00 | 0.25 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,990.00 | 2.40 | 0.00 | - | - | 0 |
| 1,186.70 | 0.00 | - | 2 | 0 | 2,000.00 | 1.18 | 0.00 | - | 1 | 0 |
| 1,165.22 | 0.00 | - | - | 0 | 2,020.00 | 0.06 | 0.00 | - | 10 | 0 |
| 881.90 | 0.00 | - | 1 | 0 | 2,040.00 | 0.05 | 0.00 | - | 1 | 0 |
| 944.00 | 0.00 | - | 1 | 0 | 2,060.00 | 0.05 | 0.00 | - | 30 | 0 |
| 1,121.00 | 0.00 | - | 5 | 0 | 2,080.00 | 0.05 | 0.00 | - | 14 | 0 |
| 1,067.35 | 0.00 | - | 1 | 0 | 2,100.00 | 0.10 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,120.00 | 0.06 | 0.00 | - | 5 | 0 |
| 1,033.78 | 0.00 | - | 13 | 0 | 2,140.00 | 0.05 | 0.00 | - | 12 | 0 |
| 1,025.72 | 0.00 | - | - | 0 | 2,160.00 | 0.05 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 2,180.00 | 0.05 | 0.00 | - | 79 | 0 |
| 916.30 | 0.00 | - | 3 | 0 | 2,200.00 | 0.10 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 2,220.00 | 0.05 | 0.00 | - | 2 | 0 |
| 653.11 | 0.00 | - | 2 | 0 | 2,240.00 | 0.05 | 0.00 | - | 20 | 0 |
| 616.05 | 0.00 | - | 5 | 0 | 2,260.00 | 0.05 | 0.00 | - | 25 | 0 |
| 681.40 | 0.00 | - | 1 | 0 | 2,280.00 | 0.05 | 0.00 | - | 20 | 0 |
| 632.74 | 0.00 | - | 1 | 1 | 2,300.00 | 0.53 | 0.00 | - | 42 | 0 |
| 642.40 | 0.00 | - | 1 | 0 | 2,320.00 | 0.60 | 0.00 | - | 8 | 0 |
| 578.26 | 0.00 | - | 3 | 0 | 2,340.00 | 0.20 | 0.00 | - | 2 | 0 |
| 549.20 | 0.00 | - | 3 | 0 | 2,360.00 | 0.10 | 0.00 | - | 7 | 0 |
| 626.00 | 0.00 | - | 1 | 0 | 2,380.00 | 6.51 | 0.00 | - | 1 | 0 |
| 606.00 | 0.00 | - | 1 | 0 | 2,400.00 | 0.41 | 0.00 | - | 1 | 0 |
| 794.00 | 0.00 | - | 1 | 0 | 2,420.00 | 0.40 | 0.00 | - | 1 | 0 |
| 505.50 | 0.00 | - | - | 1 | 2,440.00 | 1.41 | 0.00 | - | 6 | 0 |
| 497.19 | 0.00 | - | - | 0 | 2,460.00 | 1.55 | 0.00 | - | 1 | 0 |
| 448.40 | 0.00 | - | 1 | 0 | 2,480.00 | 1.44 | 0.00 | - | 6 | 0 |
| 709.00 | 0.00 | - | 1 | 0 | 2,500.00 | 0.20 | 0.00 | - | 1 | 0 |
| 689.00 | 0.00 | - | 1 | 0 | 2,520.00 | 0.40 | 0.00 | - | 8 | 0 |
| 656.17 | 0.00 | - | 1 | 0 | 2,540.00 | 1.40 | 0.00 | - | 16 | 0 |
| 356.85 | 0.00 | - | 1 | 0 | 2,560.00 | 0.70 | 0.00 | - | 5 | 0 |
| 435.60 | 0.00 | - | 1 | 0 | 2,580.00 | 0.60 | 0.00 | - | 3 | 0 |
| 382.50 | 0.00 | - | 1 | 0 | 2,600.00 | 1.33 | 0.00 | - | 2 | 0 |
| 472.20 | 0.00 | - | 1 | 0 | 2,610.00 | 0.29 | 0.00 | - | 3 | 0 |
| 355.72 | 0.00 | - | - | 3 | 2,615.00 | 0.31 | 0.00 | - | 20 | 0 |
| 477.10 | 0.00 | - | - | 0 | 2,620.00 | 0.34 | 0.00 | - | 20 | 0 |
| 335.00 | 0.00 | - | 1 | 1 | 2,625.00 | 1.71 | 0.00 | - | 1 | 0 |
| 588.50 | 0.00 | - | - | 0 | 2,630.00 | 2.34 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,635.00 | 3.70 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,640.00 | 0.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,645.00 | 1.74 | 0.00 | - | 1 | 0 |
| 296.88 | 0.00 | - | 1 | 2 | 2,650.00 | 0.85 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 2,655.00 | 3.38 | 0.00 | - | 7 | 0 |
| 327.77 | 0.00 | - | 2 | 0 | 2,660.00 | 28.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,665.00 | 18.13 | 0.00 | - | 1 | 0 |
| 155.60 | 0.00 | - | 2 | 2 | 2,670.00 | 1.37 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,675.00 | 1.46 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,680.00 | 1.37 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 2,685.00 | 2.73 | 0.00 | - | 2 | 0 |
| 291.50 | 0.00 | - | 1 | 2 | 2,690.00 | 1.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,695.00 | 4.48 | 0.00 | - | 15 | 0 |
| 500.50 | 0.00 | - | 1 | 0 | 2,700.00 | 0.70 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,705.00 | 2.50 | 0.00 | - | 62 | 0 |
| 152.58 | 0.00 | - | 4 | 7 | 2,710.00 | 0.40 | 0.00 | - | 3 | 0 |
| 259.05 | 0.00 | - | 1 | 1 | 2,715.00 | 37.20 | 0.00 | - | 4 | 0 |
| 496.70 | 0.00 | - | 4 | 0 | 2,720.00 | 5.66 | 0.00 | - | 1 | 0 |
| 166.50 | 0.00 | - | 8 | 8 | 2,725.00 | 2.20 | 0.00 | - | 1 | 0 |
| 170.65 | 0.00 | - | 2 | 19 | 2,730.00 | 1.50 | 0.00 | - | 2 | 0 |
| 204.10 | 0.00 | - | - | 0 | 2,735.00 | 37.70 | 0.00 | - | 1 | 0 |
| 404.00 | 0.00 | - | 1 | 0 | 2,740.00 | 1.28 | 0.00 | - | 2 | 0 |
| 301.48 | 0.00 | - | 2 | 0 | 2,745.00 | 4.68 | 0.00 | - | 3 | 0 |
| 442.03 | 0.00 | - | 7 | 0 | 2,750.00 | 1.31 | 0.00 | - | 3 | 0 |
| 239.20 | 0.00 | - | 1 | 0 | 2,755.00 | 0.85 | 0.00 | - | 1 | 0 |
| 432.11 | 0.00 | - | 7 | 0 | 2,760.00 | 1.85 | 0.00 | - | 1 | 0 |
| 424.00 | 0.00 | - | 6 | 0 | 2,765.00 | 10.50 | 0.00 | - | 1 | 0 |
| 285.38 | 0.00 | - | 1 | 0 | 2,770.00 | 3.30 | 0.00 | - | 23 | 0 |
| 188.20 | 0.00 | - | 1 | 0 | 2,775.00 | 1.22 | 0.00 | - | 1 | 0 |
| 134.00 | 0.00 | - | 5 | 6 | 2,780.00 | 0.60 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 2,785.00 | 7.90 | 0.00 | - | 1 | 0 |
| 96.60 | 0.00 | - | - | 1 | 2,790.00 | 1.37 | 0.00 | - | 1 | 0 |
| 136.00 | 0.00 | - | 2 | 2 | 2,795.00 | 5.95 | 0.00 | - | 1 | 0 |
| 365.49 | 0.00 | - | 1 | 0 | 2,800.00 | 1.00 | 0.00 | - | 2 | 0 |
| 123.80 | 0.00 | - | 2 | 2 | 2,805.00 | 1.83 | 0.00 | - | 1 | 0 |
| 235.75 | 0.00 | - | 2 | 0 | 2,810.00 | 1.40 | 0.00 | - | 1 | 0 |
| 231.25 | 0.00 | - | 2 | 0 | 2,815.00 | 1.30 | 0.00 | - | 4 | 0 |
| 365.00 | 0.00 | - | 1 | 0 | 2,820.00 | 2.22 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,825.00 | 2.35 | 0.00 | - | 1 | 0 |
| 148.14 | 0.00 | - | - | 0 | 2,835.00 | 2.92 | 0.00 | - | 5 | 0 |
| 290.00 | 0.00 | - | 2 | 0 | 2,840.00 | 1.67 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,845.00 | 3.35 | 0.00 | - | 2 | 0 |
| 128.53 | 0.00 | - | - | 0 | 2,850.00 | 1.74 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 2,855.00 | 1.85 | 0.00 | - | 1 | 0 |
| 155.72 | 0.00 | - | 4 | 0 | 2,860.00 | 3.60 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,865.00 | 2.70 | 0.00 | - | 1 | 0 |
| 191.70 | 0.00 | - | - | 0 | 2,870.00 | 104.58 | 0.00 | - | - | 0 |
| 325.10 | 0.00 | - | 1 | 0 | 2,875.00 | 2.30 | 0.00 | - | 1 | 0 |
| 320.00 | 0.00 | - | 1 | 0 | 2,880.00 | 1.60 | 0.00 | - | 1 | 0 |
| 128.06 | 0.00 | - | - | 0 | 2,885.00 | 7.50 | 0.00 | - | - | 0 |
| 225.00 | 0.00 | - | - | 0 | 2,890.00 | 0.78 | 0.00 | - | 1 | 0 |
| 110.50 | 0.00 | - | - | 0 | 2,895.00 | 1.90 | 0.00 | - | 2 | 0 |
| 304.00 | 0.00 | - | 1 | 0 | 2,900.00 | 1.00 | 0.00 | - | 4 | 0 |
| 217.60 | 0.00 | - | - | 0 | 2,905.00 | 20.85 | 0.00 | - | - | 0 |
| 103.30 | 0.00 | - | - | 0 | 2,910.00 | 1.45 | 0.00 | - | 3 | 0 |
| 284.92 | 0.00 | - | 1 | 0 | 2,915.00 | - | - | - | - | - |
| 277.30 | 0.00 | - | 2 | 0 | 2,920.00 | 1.50 | 0.00 | - | 8 | 0 |
| 290.25 | 0.00 | - | 1 | 0 | 2,925.00 | 4.10 | 0.00 | - | 3 | 0 |
| 114.98 | 0.00 | - | - | 0 | 2,930.00 | 1.20 | 0.00 | - | 1 | 0 |
| 248.55 | 0.00 | - | 1 | 0 | 2,935.00 | 1.80 | 0.00 | - | 10 | 0 |
| 241.45 | 0.00 | - | 5 | 0 | 2,940.00 | 1.00 | 0.00 | - | 2 | 0 |
| 237.33 | 0.00 | - | 1 | 0 | 2,945.00 | 21.85 | 0.00 | - | - | 0 |
| 212.00 | 0.00 | - | 1 | 0 | 2,950.00 | 1.50 | 0.00 | - | 3 | 0 |
| 155.56 | 0.00 | - | - | 0 | 2,955.00 | 4.43 | 0.00 | - | 1 | 0 |
| 250.00 | 0.00 | - | 1 | 0 | 2,960.00 | 2.50 | 0.00 | - | 2 | 0 |
| 150.00 | 0.00 | - | - | 0 | 2,965.00 | 2.36 | 0.00 | - | 2 | 0 |
| 95.40 | 0.00 | - | - | 0 | 2,970.00 | 2.20 | 0.00 | - | 1 | 0 |
| 250.05 | 0.00 | - | 3 | 0 | 2,975.00 | 2.50 | 0.00 | - | 2 | 0 |
| 217.20 | 0.00 | - | 1 | 0 | 2,980.00 | 2.75 | 0.00 | - | 2 | 0 |
| 217.42 | 0.00 | - | 2 | 0 | 2,985.00 | 1.30 | 0.00 | - | 1 | 0 |
| 226.05 | 0.00 | - | 1 | 0 | 3,000.00 | 1.50 | 0.00 | - | 22 | 0 |
| 96.00 | 0.00 | - | - | 0 | 3,095.00 | 3.70 | 0.00 | - | 11 | 0 |
| 119.15 | 0.00 | - | 2 | 0 | 3,100.00 | 3.80 | 0.00 | - | 66 | 0 |
| 102.07 | 0.00 | - | 3 | 0 | 3,105.00 | 4.25 | 0.00 | - | 25 | 0 |
| 93.08 | 0.00 | - | 3 | 0 | 3,115.00 | 5.60 | 0.00 | - | 3 | 0 |
| 95.65 | 0.00 | - | - | 0 | 3,120.00 | 6.20 | 0.00 | - | 19 | 0 |
| 91.45 | 0.00 | - | 6 | 0 | 3,125.00 | 6.25 | 0.00 | - | 34 | 0 |
| 99.50 | 0.00 | - | 1 | 0 | 3,130.00 | 7.30 | 0.00 | - | 5 | 0 |
| 73.48 | 0.00 | - | 5 | 0 | 3,135.00 | 17.80 | 0.00 | - | 14 | 0 |
| 76.60 | 0.00 | - | 2 | 0 | 3,140.00 | 7.00 | 0.00 | - | 4 | 0 |
| 43.90 | 0.00 | - | - | 0 | 3,145.00 | 12.70 | 0.00 | - | 3 | 0 |
| 75.00 | 0.00 | - | 3 | 0 | 3,150.00 | 10.00 | 0.00 | - | 32 | 0 |
| 69.40 | 0.00 | - | - | 0 | 3,155.00 | 18.90 | 0.00 | - | 3 | 0 |
| 80.14 | 0.00 | - | 3 | 0 | 3,160.00 | 14.43 | 0.00 | - | 11 | 0 |
| 76.53 | 0.00 | - | 3 | 0 | 3,165.00 | 12.00 | 0.00 | - | 16 | 0 |
| 69.90 | 0.00 | - | 10 | 0 | 3,170.00 | 16.23 | 0.00 | - | 13 | 0 |
| 68.61 | 0.00 | - | 3 | 0 | 3,175.00 | 17.63 | 0.00 | - | 10 | 0 |
| 64.00 | 0.00 | - | 9 | 0 | 3,180.00 | 17.65 | 0.00 | - | 5 | 0 |
| 44.12 | 0.00 | - | 2 | 0 | 3,185.00 | 18.20 | 0.00 | - | 3 | 0 |
| 52.10 | 0.00 | - | 5 | 0 | 3,190.00 | 17.00 | 0.00 | - | 6 | 0 |
| 51.03 | 0.00 | - | 2 | 0 | 3,195.00 | 28.00 | 0.00 | - | 2 | 0 |
| 48.75 | 0.00 | - | 23 | 0 | 3,200.00 | 20.00 | 0.00 | - | 74 | 0 |
| 35.05 | 0.00 | - | 8 | 0 | 3,205.00 | 32.70 | 0.00 | - | 2 | 0 |
| 45.70 | 0.00 | - | 37 | 0 | 3,210.00 | 28.90 | 0.00 | - | 5 | 0 |
| 41.99 | 0.00 | - | 5 | - | 3,215.00 | 28.00 | 0.00 | - | 5 | - |
| 36.28 | 0.00 | - | 3 | - | 3,225.00 | 37.40 | 0.00 | - | 7 | - |
| 31.05 | 0.00 | - | 2 | - | 3,230.00 | 39.00 | 0.00 | - | 8 | - |
| 31.30 | 0.00 | - | 2 | - | 3,235.00 | 38.57 | 0.00 | - | 1 | - |
| - | - | - | - | - | 3,245.00 | 61.10 | 0.00 | - | 4 | - |
| 23.00 | 0.00 | - | 41 | 0 | 3,250.00 | 49.40 | 0.00 | - | 1 | 0 |
| 22.50 | 0.00 | - | 3 | - | 3,255.00 | - | - | - | - | - |
| 20.00 | 0.00 | - | 6 | - | 3,265.00 | - | - | - | - | - |
| 10.75 | 0.00 | - | 231 | 0 | 3,300.00 | 82.10 | 0.00 | - | 1 | 0 |
| 4.45 | 0.00 | - | 20 | 0 | 3,350.00 | 162.00 | 0.00 | - | 1 | 0 |
| 2.24 | 0.00 | - | 11 | 0 | 3,400.00 | 269.70 | 0.00 | - | - | 0 |
| 1.20 | 0.00 | - | 24 | 0 | 3,450.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 2 | 0 | 3,500.00 | - | - | - | - | - |
| 0.89 | 0.00 | - | 1 | 0 | 3,550.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 2 | 0 | 3,600.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 5 | 0 | 3,650.00 | 648.00 | 0.00 | - | - | 0 |
| 1.60 | 0.00 | - | 1 | 0 | 3,700.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 0 | 3,750.00 | 684.80 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 9 | 0 | 3,800.00 | 835.04 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.