Singapore markets open in 5 hours 51 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,301.39 +54.71 (+1.04%) Dow
39,840.71 +282.60 (+0.71%) Nasdaq
16,732.81 +221.63 (+1.34%) Bitcoin USD
65,382.07 +4,007.68 (+6.53%) CMC Crypto 200
1,379.02 +111.07 (+8.75%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:08PM EDT. Market open.
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,800.00 | 1.82 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,840.00 | 0.35 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,860.00 | 0.10 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 1,880.00 | 0.25 | 0.00 | - | - | 4 |
| 1,185.87 | 0.00 | - | 1 | 1 | 2,020.00 | - | - | - | - | - |
| 892.53 | 0.00 | - | - | 1 | 2,060.00 | - | - | - | - | - |
| - | - | - | - | - | 2,100.00 | 1.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,120.00 | 0.10 | 0.00 | - | 10 | 11 |
| 821.03 | 0.00 | - | - | 1 | 2,130.00 | - | - | - | - | - |
| 1,036.11 | 0.00 | - | 1 | 1 | 2,170.00 | - | - | - | - | - |
| 730.07 | 0.00 | - | 13 | 10 | 2,200.00 | - | - | - | - | - |
| - | - | - | - | - | 2,250.00 | 4.20 | 0.00 | - | - | 12 |
| 670.68 | 0.00 | - | 13 | 10 | 2,260.00 | - | - | - | - | - |
| 906.00 | 0.00 | - | 1 | 2 | 2,280.00 | 1.75 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,300.00 | 4.50 | 0.00 | - | 11 | 16 |
| 604.38 | 0.00 | - | 1 | 1 | 2,320.00 | 6.00 | 0.00 | - | 9 | 12 |
| 608.00 | 0.00 | - | - | 1 | 2,390.00 | - | - | - | - | - |
| - | - | - | - | - | 2,400.00 | 0.14 | 0.00 | - | 9 | 46 |
| - | - | - | - | - | 2,410.00 | 0.10 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 2,420.00 | 0.15 | -0.10 | -40.00% | 1 | 15 |
| - | - | - | - | - | 2,430.00 | 0.25 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 2,450.00 | 11.00 | 0.00 | - | - | 2 |
| 691.03 | 0.00 | - | 3 | 4 | 2,500.00 | 0.40 | -1.15 | -74.19% | 1 | 14 |
| - | - | - | - | - | 2,540.00 | 17.00 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,550.00 | 0.70 | 0.00 | - | 4 | 36 |
| - | - | - | - | - | 2,560.00 | 0.50 | +0.35 | +233.33% | 1 | 16 |
| - | - | - | - | - | 2,570.00 | 22.00 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,580.00 | 0.15 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,590.00 | 0.46 | 0.00 | - | 16 | 13 |
| - | - | - | - | - | 2,600.00 | 0.35 | -0.22 | -38.60% | 48 | 76 |
| - | - | - | - | - | 2,610.00 | 0.85 | -14.43 | -94.44% | 6 | 3 |
| - | - | - | - | - | 2,620.00 | 3.91 | 0.00 | - | - | 1 |
| 585.80 | 0.00 | - | - | 1 | 2,630.00 | 1.45 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,640.00 | 0.58 | 0.00 | - | 18 | 21 |
| - | - | - | - | - | 2,650.00 | 0.90 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,660.00 | 4.92 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,670.00 | 4.40 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 2,680.00 | 1.80 | 0.00 | - | 50 | 43 |
| 266.00 | 0.00 | - | - | 1 | 2,700.00 | 0.38 | -0.07 | -15.56% | 14 | 9 |
| - | - | - | - | - | 2,720.00 | 1.29 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,730.00 | 42.61 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,740.00 | 47.57 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 2,750.00 | 55.49 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 2,770.00 | 47.82 | 0.00 | - | 1 | 1 |
| 442.40 | 0.00 | - | - | 1 | 2,775.00 | 1.77 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,780.00 | 1.52 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 2,790.00 | 10.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,800.00 | 0.85 | -0.25 | -22.73% | 2 | 35 |
| - | - | - | - | - | 2,810.00 | 7.40 | 0.00 | - | - | 1 |
| 281.80 | 0.00 | - | 2 | 2 | 2,820.00 | - | - | - | - | - |
| 277.30 | 0.00 | - | 2 | 2 | 2,825.00 | - | - | - | - | - |
| 304.70 | 0.00 | - | - | 1 | 2,830.00 | 3.20 | 0.00 | - | 30 | 16 |
| - | - | - | - | - | 2,840.00 | 1.12 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 2,845.00 | 103.30 | 0.00 | - | 4 | 4 |
| 342.94 | 0.00 | - | 6 | 7 | 2,850.00 | 1.45 | 0.00 | - | 6 | 12 |
| 351.21 | 0.00 | - | 1 | 1 | 2,855.00 | - | - | - | - | - |
| - | - | - | - | - | 2,860.00 | 95.50 | 0.00 | - | 1 | 1 |
| 322.94 | 0.00 | - | 1 | 2 | 2,870.00 | 4.60 | 0.00 | - | - | 5 |
| 195.00 | 0.00 | - | - | 1 | 2,875.00 | - | - | - | - | - |
| - | - | - | - | - | 2,880.00 | 3.40 | 0.00 | - | 12 | 5 |
| - | - | - | - | - | 2,885.00 | 6.10 | 0.00 | - | 2 | 3 |
| 298.00 | 0.00 | - | 1 | 1 | 2,890.00 | 1.50 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 2,895.00 | 8.19 | 0.00 | - | 2 | 0 |
| 302.81 | 0.00 | - | 1 | 2 | 2,900.00 | 0.51 | -2.00 | -79.68% | 1 | 6 |
| 338.90 | 0.00 | - | 1 | 6 | 2,910.00 | 7.90 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,915.00 | 15.10 | 0.00 | - | - | 3 |
| 260.00 | 0.00 | - | 1 | 1 | 2,920.00 | 0.85 | 0.00 | - | 1 | 10 |
| 318.95 | 0.00 | - | 2 | 3 | 2,930.00 | 3.61 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 2,935.00 | 30.95 | 0.00 | - | - | 2 |
| 310.03 | 0.00 | - | 1 | 6 | 2,940.00 | 6.38 | 0.00 | - | 5 | 12 |
| - | - | - | - | - | 2,945.00 | 32.59 | 0.00 | - | - | 11 |
| 237.53 | 0.00 | - | 1 | 1 | 2,950.00 | 1.50 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 2,955.00 | 14.84 | 0.00 | - | 2 | 1 |
| 228.68 | 0.00 | - | 1 | 3 | 2,960.00 | 6.50 | 0.00 | - | 1 | 1 |
| 99.50 | 0.00 | - | 1 | 0 | 2,965.00 | 22.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,970.00 | 1.35 | -3.50 | -72.16% | 6 | 8 |
| - | - | - | - | - | 2,975.00 | 123.00 | 0.00 | - | 1 | 1 |
| 90.80 | 0.00 | - | 2 | 6 | 2,980.00 | 3.20 | 0.00 | - | 1 | 2 |
| 89.40 | 0.00 | - | - | 1 | 2,985.00 | 2.69 | 0.00 | - | 20 | 22 |
| 190.40 | 0.00 | - | 1 | 2 | 2,990.00 | 2.48 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 2,995.00 | 10.52 | 0.00 | - | 1 | 10 |
| 213.85 | 0.00 | - | 1 | 4 | 3,000.00 | 1.82 | -0.68 | -21.94% | 44 | 31 |
| - | - | - | - | - | 3,005.00 | 3.40 | 0.00 | - | 10 | 26 |
| 240.93 | 0.00 | - | 1 | 0 | 3,010.00 | 2.67 | -4.08 | -60.44% | 1 | 2 |
| 214.21 | 0.00 | - | 1 | 1 | 3,015.00 | 11.66 | 0.00 | - | 1 | 2 |
| 208.34 | 0.00 | - | 6 | 6 | 3,020.00 | 5.00 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 3,025.00 | 6.00 | 0.00 | - | - | 4 |
| 134.95 | 0.00 | - | - | 10 | 3,030.00 | 2.57 | -0.66 | -20.43% | 1 | 6 |
| - | - | - | - | - | 3,035.00 | 7.95 | 0.00 | - | - | 1 |
| 170.15 | 0.00 | - | 1 | 23 | 3,040.00 | 3.72 | 0.00 | - | 5 | 15 |
| - | - | - | - | - | 3,045.00 | 2.90 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,050.00 | 3.68 | -1.32 | -26.40% | 7 | 9 |
| - | - | - | - | - | 3,055.00 | 6.33 | 0.00 | - | 1 | 1 |
| 82.50 | 0.00 | - | 3 | 3 | 3,060.00 | 5.00 | -0.40 | -7.41% | 1 | 6 |
| - | - | - | - | - | 3,065.00 | 4.51 | -5.69 | -55.78% | 3 | 2 |
| 158.10 | 0.00 | - | 4 | 4 | 3,070.00 | 5.53 | 0.00 | - | 4 | 13 |
| - | - | - | - | - | 3,075.00 | 5.20 | -0.76 | -12.75% | 7 | 38 |
| 120.67 | 0.00 | - | 1 | 12 | 3,080.00 | 6.60 | 0.00 | - | 1 | 41 |
| - | - | - | - | - | 3,085.00 | 6.18 | -5.82 | -48.50% | 2 | 5 |
| - | - | - | - | - | 3,090.00 | 8.00 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 3,095.00 | 8.20 | -1.17 | -12.49% | 2 | 20 |
| 103.05 | 0.00 | - | 1 | 9 | 3,100.00 | 8.84 | -1.56 | -15.00% | 29 | 59 |
| 95.00 | -0.95 | -0.99% | 1 | 2 | 3,105.00 | 7.95 | -2.65 | -25.00% | 3 | 5 |
| - | - | - | - | - | 3,110.00 | 11.20 | -0.30 | -2.61% | 6 | 23 |
| - | - | - | - | - | 3,115.00 | 13.40 | 0.00 | - | 11 | 21 |
| 83.45 | -23.46 | -21.94% | 1 | 24 | 3,120.00 | 11.01 | -4.81 | -30.40% | 8 | 121 |
| 98.60 | 0.00 | - | - | 11 | 3,125.00 | 12.19 | -4.83 | -28.38% | 7 | 132 |
| 98.65 | 0.00 | - | 5 | 7 | 3,130.00 | 12.84 | -3.86 | -23.11% | 1 | 34 |
| - | - | - | - | - | 3,135.00 | 23.60 | 0.00 | - | - | 20 |
| 86.84 | 0.00 | - | 1 | 3 | 3,140.00 | 17.15 | -1.56 | -8.34% | 2 | 17 |
| - | - | - | - | - | 3,145.00 | 19.36 | 0.00 | - | 20 | 36 |
| 56.00 | -11.94 | -17.57% | 18 | 15 | 3,150.00 | 17.60 | -5.90 | -25.11% | 1 | 39 |
| 97.09 | 0.00 | - | 10 | 15 | 3,155.00 | 13.60 | 0.00 | - | 1 | 4 |
| 71.10 | 0.00 | - | 1 | 5 | 3,160.00 | 22.70 | -2.40 | -9.56% | 2 | 13 |
| - | - | - | - | - | 3,165.00 | 15.50 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 3,170.00 | 26.90 | -0.33 | -1.21% | 3 | 3 |
| 40.60 | -5.40 | -11.74% | 4 | 3 | 3,175.00 | 31.00 | 0.00 | - | 2 | 3 |
| 42.30 | -17.35 | -29.09% | 7 | 11 | 3,180.00 | 35.30 | +2.70 | +8.28% | 1 | 11 |
| 33.87 | -8.74 | -20.51% | 4 | 3 | 3,185.00 | 37.80 | -0.90 | -2.33% | 6 | 10 |
| 31.72 | -3.28 | -9.37% | 7 | 9 | 3,190.00 | 36.69 | 0.00 | - | 7 | 10 |
| 40.58 | 0.00 | - | 3 | 4 | 3,195.00 | 40.80 | 0.00 | - | 4 | 4 |
| 32.00 | -5.15 | -13.86% | 12 | 15 | 3,200.00 | 43.40 | 0.00 | - | 3 | 12 |
| 34.70 | 0.00 | - | 4 | 6 | 3,205.00 | 42.50 | 0.00 | - | 3 | 3 |
| 43.50 | 0.00 | - | 2 | 2 | 3,210.00 | 42.50 | 0.00 | - | 5 | 8 |
| 21.00 | -16.10 | -43.40% | 1 | 5 | 3,215.00 | 42.20 | 0.00 | - | 6 | 4 |
| 18.97 | -5.47 | -22.38% | 3 | 13 | 3,220.00 | 33.00 | 0.00 | - | 2 | 4 |
| 33.68 | 0.00 | - | 1 | 3 | 3,225.00 | 52.30 | 0.00 | - | 3 | 2 |
| - | - | - | - | - | 3,230.00 | 50.30 | 0.00 | - | 3 | 3 |
| 23.30 | 0.00 | - | 11 | 13 | 3,235.00 | - | - | - | - | - |
| 12.85 | -7.54 | -36.98% | 5 | 20 | 3,240.00 | 46.00 | 0.00 | - | 2 | 5 |
| 19.02 | 0.00 | - | 4 | 6 | 3,245.00 | 45.62 | 0.00 | - | - | 1 |
| 12.10 | -0.90 | -6.92% | 19 | 170 | 3,250.00 | 70.00 | 0.00 | - | 2 | 3 |
| 12.26 | -3.39 | -21.66% | 11 | 132 | 3,255.00 | - | - | - | - | - |
| 14.81 | 0.00 | - | 19 | 27 | 3,260.00 | 51.00 | 0.00 | - | - | 2 |
| 11.60 | -1.12 | -8.81% | 2 | 18 | 3,265.00 | - | - | - | - | - |
| 13.54 | 0.00 | - | 12 | 10 | 3,275.00 | - | - | - | - | - |
| 7.65 | -1.73 | -18.44% | 4 | 40 | 3,280.00 | 101.00 | 0.00 | - | 1 | 1 |
| 5.49 | -4.91 | -43.41% | 2 | 15 | 3,290.00 | - | - | - | - | - |
| 8.58 | +0.75 | +9.58% | 1 | 1 | 3,295.00 | - | - | - | - | - |
| 4.97 | -2.73 | -35.45% | 7 | 42 | 3,300.00 | 104.60 | 0.00 | - | 2 | 2 |
| 3.31 | -2.49 | -42.93% | 3 | 15 | 3,320.00 | 137.17 | 0.00 | - | 2 | 2 |
| 3.01 | -2.19 | -42.12% | 1 | 4 | 3,330.00 | - | - | - | - | - |
| 12.70 | 0.00 | - | 5 | 5 | 3,340.00 | - | - | - | - | - |
| 2.21 | -0.67 | -23.26% | 3 | 39 | 3,350.00 | - | - | - | - | - |
| 1.95 | -1.37 | -41.27% | 6 | 10 | 3,360.00 | - | - | - | - | - |
| 5.10 | 0.00 | - | - | 1 | 3,380.00 | - | - | - | - | - |
| 1.38 | 0.00 | - | 1 | 10 | 3,400.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 4 | 2 | 3,420.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 2 | 2 | 3,440.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 7 | 10 | 3,450.00 | - | - | - | - | - |
| 4.10 | 0.00 | - | - | 1 | 3,460.00 | - | - | - | - | - |
| 2.07 | 0.00 | - | - | 9 | 3,480.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 32 | 25 | 3,500.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 2 | 3 | 3,540.00 | - | - | - | - | - |
| 6.20 | 0.00 | - | 8 | 8 | 3,550.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 9 | 9 | 3,560.00 | - | - | - | - | - |
| - | - | - | - | - | 3,590.00 | 344.00 | 0.00 | - | 10 | - |
| 2.83 | 0.00 | - | - | 1 | 3,600.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 2 | 3,660.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 1 | 16 | 3,700.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 10 | 20 | 3,820.00 | - | - | - | - | - |
| 0.05 | -0.09 | -64.29% | 3 | 32 | 3,980.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.