Singapore markets open in 4 hours 32 minutes
Straits Times Index
3,290.70 -2.23 (-0.07%) S&P 500
5,222.68 +94.89 (+1.85%) Dow
39,512.84 +837.14 (+2.16%) Nasdaq
16,340.87 +184.57 (+1.14%) Bitcoin USD
61,354.93 +351.71 (+0.58%) CMC Crypto 200
1,267.93 -44.70 (-3.41%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
31 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,800.00 | 0.15 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,900.00 | 0.10 | 0.00 | - | 100 | 102 |
| - | - | - | - | - | 1,940.00 | 1.48 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,960.00 | 1.49 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,000.00 | 0.08 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 2,060.00 | 2.37 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,100.00 | 0.20 | 0.00 | - | 3 | 7 |
| 1,087.65 | 0.00 | - | - | 1 | 2,120.00 | - | - | - | - | - |
| - | - | - | - | - | 2,140.00 | 0.50 | 0.00 | - | 1 | 1 |
| 904.69 | 0.00 | - | - | 3 | 2,200.00 | - | - | - | - | - |
| - | - | - | - | - | 2,250.00 | 2.00 | 0.00 | - | - | 1 |
| 844.76 | 0.00 | - | - | 3 | 2,260.00 | - | - | - | - | - |
| 824.90 | 0.00 | - | - | 1 | 2,280.00 | - | - | - | - | - |
| 852.00 | 0.00 | - | - | 1 | 2,300.00 | - | - | - | - | - |
| 785.70 | 0.00 | - | - | 1 | 2,320.00 | - | - | - | - | - |
| - | - | - | - | - | 2,340.00 | 0.55 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,350.00 | 4.00 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 2,360.00 | 6.12 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,370.00 | 6.38 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,380.00 | 3.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,400.00 | 0.30 | -0.97 | -76.38% | 4 | 17 |
| - | - | - | - | - | 2,430.00 | 1.92 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,440.00 | 7.70 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,450.00 | 0.75 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,480.00 | 0.50 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 2,500.00 | 0.45 | 0.00 | - | 9 | 25 |
| - | - | - | - | - | 2,530.00 | 2.72 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,540.00 | 15.47 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 2,550.00 | 24.04 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,560.00 | 2.18 | 0.00 | - | 1 | 1 |
| 598.80 | 0.00 | - | 1 | 6 | 2,570.00 | - | - | - | - | - |
| - | - | - | - | - | 2,580.00 | 0.30 | 0.00 | - | 1 | 1 |
| 343.07 | 0.00 | - | 2 | 3 | 2,590.00 | 0.95 | +0.52 | +120.93% | 9 | 88 |
| 334.05 | 0.00 | - | 2 | 2 | 2,600.00 | 0.50 | -1.25 | -71.43% | 16 | 12 |
| - | - | - | - | - | 2,610.00 | 0.79 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,620.00 | 0.47 | -18.63 | -97.54% | 2 | 4 |
| 342.00 | 0.00 | - | - | 1 | 2,630.00 | 0.42 | 0.00 | - | 8 | 8 |
| - | - | - | - | - | 2,640.00 | 0.84 | -1.18 | -58.42% | 32 | 26 |
| - | - | - | - | - | 2,650.00 | 1.52 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 2,660.00 | 1.53 | -0.44 | -22.34% | 2 | 7 |
| - | - | - | - | - | 2,670.00 | 10.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,690.00 | 1.75 | 0.00 | - | 1 | 1 |
| 288.00 | 0.00 | - | - | 1 | 2,700.00 | 2.26 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 2,710.00 | 1.53 | -2.37 | -60.77% | 1 | 7 |
| - | - | - | - | - | 2,720.00 | 1.47 | -46.95 | -96.96% | 1 | 1 |
| - | - | - | - | - | 2,730.00 | 35.85 | 0.00 | - | - | 0 |
| 268.00 | 0.00 | - | - | 1 | 2,740.00 | 1.57 | -47.33 | -96.79% | 1 | 2 |
| - | - | - | - | - | 2,750.00 | 7.80 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,760.00 | 4.65 | 0.00 | - | 8 | 18 |
| - | - | - | - | - | 2,770.00 | 1.93 | -1.38 | -41.69% | 1 | 3 |
| - | - | - | - | - | 2,780.00 | 2.50 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 2,790.00 | 1.38 | -2.86 | -67.45% | 2 | 12 |
| 393.55 | 0.00 | - | 1 | 2 | 2,800.00 | 1.74 | -1.52 | -46.63% | 2 | 33 |
| - | - | - | - | - | 2,810.00 | 4.55 | 0.00 | - | 11 | 10 |
| 231.00 | 0.00 | - | - | 1 | 2,820.00 | 5.70 | 0.00 | - | 1 | 1 |
| 305.89 | 0.00 | - | 2 | 0 | 2,825.00 | 66.69 | 0.00 | - | - | 1 |
| 301.39 | 0.00 | - | 2 | 0 | 2,830.00 | 6.55 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,840.00 | 2.86 | -2.69 | -48.47% | 2 | 4 |
| - | - | - | - | - | 2,845.00 | 5.55 | 0.00 | - | - | 1 |
| 386.87 | 0.00 | - | - | 40 | 2,850.00 | 5.04 | 0.00 | - | 1 | 4 |
| 335.15 | 0.00 | - | 1 | 1 | 2,860.00 | 1.60 | -2.40 | -60.00% | 31 | 26 |
| - | - | - | - | - | 2,865.00 | 110.30 | 0.00 | - | - | 4 |
| - | - | - | - | - | 2,870.00 | 4.90 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 2,880.00 | 39.38 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,885.00 | 8.31 | 0.00 | - | 1 | 5 |
| 162.00 | 0.00 | - | - | 1 | 2,890.00 | 2.06 | -16.79 | -89.07% | 3 | 3 |
| - | - | - | - | - | 2,895.00 | 2.10 | -17.35 | -89.20% | 1 | 1 |
| 127.63 | 0.00 | - | 9 | 9 | 2,900.00 | 2.11 | -8.99 | -80.99% | 3 | 11 |
| 130.88 | 0.00 | - | 1 | 10 | 2,905.00 | 7.20 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,910.00 | 126.10 | 0.00 | - | - | 1 |
| 197.60 | 0.00 | - | 1 | 1 | 2,915.00 | - | - | - | - | - |
| - | - | - | - | - | 2,920.00 | 9.00 | 0.00 | - | 1 | 0 |
| 123.75 | 0.00 | - | - | 1 | 2,925.00 | 53.45 | 0.00 | - | - | 4 |
| 162.00 | 0.00 | - | - | 0 | 2,930.00 | 111.60 | 0.00 | - | - | 2 |
| 126.01 | 0.00 | - | - | 2 | 2,940.00 | 113.15 | 0.00 | - | - | 4 |
| 123.31 | 0.00 | - | - | 2 | 2,945.00 | 5.62 | -109.53 | -95.12% | 1 | 5 |
| 223.00 | 0.00 | - | 1 | 0 | 2,950.00 | 5.69 | -8.07 | -58.65% | 5 | 6 |
| 189.00 | 0.00 | - | - | 1 | 2,955.00 | 5.92 | 0.00 | - | - | 5 |
| 178.01 | 0.00 | - | 1 | 1 | 2,960.00 | 2.00 | -1.70 | -45.95% | 40 | 40 |
| - | - | - | - | - | 2,970.00 | 4.10 | 0.00 | - | 1 | 1 |
| 158.95 | 0.00 | - | 1 | 2 | 2,975.00 | 18.09 | 0.00 | - | - | 1 |
| 150.90 | 0.00 | - | - | 5 | 2,980.00 | 1.71 | -11.19 | -86.74% | 1 | 15 |
| - | - | - | - | - | 2,985.00 | 41.90 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,990.00 | 8.94 | -2.76 | -23.59% | 3 | 5 |
| 144.95 | 0.00 | - | 1 | 1 | 2,995.00 | 18.95 | 0.00 | - | - | 1 |
| 237.30 | -9.14 | -3.71% | 1 | 44 | 3,000.00 | 3.20 | -10.20 | -76.12% | 7 | 18 |
| - | - | - | - | - | 3,005.00 | 11.00 | -23.70 | -68.30% | 1 | 2 |
| 223.26 | 0.00 | - | 1 | 1 | 3,015.00 | 8.42 | -13.35 | -61.32% | 10 | 10 |
| 218.46 | 0.00 | - | 1 | 1 | 3,020.00 | 4.20 | -18.39 | -81.41% | 4 | 11 |
| - | - | - | - | - | 3,030.00 | 6.30 | -15.40 | -70.97% | 1 | 2 |
| 176.55 | +41.40 | +30.63% | 5 | 6 | 3,040.00 | 10.85 | -21.65 | -66.62% | 3 | 3 |
| - | - | - | - | - | 3,045.00 | 8.80 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 3,050.00 | 9.40 | -12.75 | -57.56% | 1 | 3 |
| 123.00 | 0.00 | - | 2 | 2 | 3,060.00 | 26.40 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 3,065.00 | 15.07 | -23.93 | -61.36% | 10 | 13 |
| - | - | - | - | - | 3,070.00 | 6.00 | -28.20 | -82.46% | 2 | 5 |
| 157.33 | 0.00 | - | 2 | 2 | 3,075.00 | 12.47 | 0.00 | - | 11 | 21 |
| 136.29 | 0.00 | - | 1 | 2 | 3,080.00 | 13.37 | -29.82 | -69.04% | 1 | 4 |
| 132.74 | 0.00 | - | - | 1 | 3,085.00 | 8.45 | -25.55 | -75.15% | 1 | 11 |
| - | - | - | - | - | 3,095.00 | 17.11 | -19.29 | -52.99% | 6 | 7 |
| 165.30 | +56.08 | +51.35% | 1 | 5 | 3,100.00 | 10.21 | -22.24 | -68.54% | 3 | 22 |
| 120.36 | 0.00 | - | 5 | 5 | 3,105.00 | 19.19 | -20.91 | -52.14% | 5 | 5 |
| 129.50 | +28.40 | +28.09% | 1 | 2 | 3,110.00 | 11.06 | -24.49 | -68.89% | 1 | 2 |
| 112.62 | 0.00 | - | 5 | 5 | 3,115.00 | 23.78 | -19.72 | -45.33% | 2 | 11 |
| 128.28 | +30.28 | +30.90% | 2 | 5 | 3,120.00 | 12.23 | -42.27 | -77.56% | 1 | 20 |
| 104.32 | 0.00 | - | - | 3 | 3,125.00 | 18.63 | 0.00 | - | 1 | 3 |
| 89.50 | 0.00 | - | 1 | 1 | 3,130.00 | 19.68 | -27.72 | -58.48% | 1 | 3 |
| 97.03 | +13.80 | +16.58% | 2 | 3 | 3,135.00 | 15.20 | -16.80 | -52.50% | 1 | 1 |
| 94.60 | 0.00 | - | 1 | 3 | 3,140.00 | 29.34 | -42.68 | -59.26% | 1 | 3 |
| 98.88 | 0.00 | - | - | 1 | 3,145.00 | 34.50 | 0.00 | - | - | 2 |
| 78.21 | 0.00 | - | 1 | 1 | 3,150.00 | 18.00 | -34.25 | -65.55% | 2 | 11 |
| - | - | - | - | - | 3,155.00 | 59.90 | 0.00 | - | 1 | 1 |
| 84.10 | +13.10 | +18.45% | 1 | 4 | 3,160.00 | 25.00 | -56.83 | -69.45% | 3 | 2 |
| 77.00 | 0.00 | - | 2 | 2 | 3,165.00 | 26.01 | -32.49 | -55.54% | 7 | 5 |
| - | - | - | - | - | 3,170.00 | 20.61 | -40.19 | -66.10% | 6 | 5 |
| 93.90 | +39.90 | +73.89% | 1 | 1 | 3,180.00 | 92.84 | 0.00 | - | 2 | 3 |
| 90.51 | +23.18 | +34.43% | 10 | 1 | 3,190.00 | - | - | - | - | - |
| 87.08 | +14.08 | +19.29% | 10 | 4 | 3,195.00 | 47.00 | 0.00 | - | - | 1 |
| 82.28 | +28.91 | +54.17% | 2 | 7 | 3,200.00 | 55.95 | -29.05 | -34.18% | 1 | 2 |
| 80.50 | +24.50 | +43.75% | 1 | 1 | 3,205.00 | - | - | - | - | - |
| - | - | - | - | - | 3,215.00 | 50.75 | 0.00 | - | 2 | 2 |
| 48.55 | +3.57 | +7.94% | 2 | 2 | 3,220.00 | 38.27 | -36.73 | -48.97% | 1 | 2 |
| 56.30 | 0.00 | - | 1 | 1 | 3,225.00 | - | - | - | - | - |
| 66.37 | +8.02 | +13.74% | 10 | 13 | 3,240.00 | - | - | - | - | - |
| 45.80 | +13.70 | +42.68% | 17 | 13 | 3,250.00 | - | - | - | - | - |
| 46.74 | +16.99 | +57.11% | 2 | 5 | 3,260.00 | - | - | - | - | - |
| 44.71 | +17.71 | +65.59% | 1 | 4 | 3,280.00 | - | - | - | - | - |
| 32.00 | +13.10 | +69.31% | 3 | 7 | 3,300.00 | 150.00 | 0.00 | - | 1 | 1 |
| 18.57 | +0.17 | +0.92% | 3 | 7 | 3,320.00 | 242.00 | 0.00 | - | - | 1 |
| 15.60 | 0.00 | - | 1 | 1 | 3,340.00 | - | - | - | - | - |
| 16.90 | +3.45 | +25.65% | 3 | 2 | 3,350.00 | - | - | - | - | - |
| 20.60 | 0.00 | - | - | 1 | 3,360.00 | - | - | - | - | - |
| 11.43 | +3.47 | +43.59% | 1 | 12 | 3,400.00 | - | - | - | - | - |
| 6.80 | -3.30 | -32.67% | 2 | 1 | 3,420.00 | - | - | - | - | - |
| 8.90 | +3.00 | +50.85% | 1 | 9 | 3,440.00 | - | - | - | - | - |
| 7.95 | -4.55 | -36.40% | 1 | 11 | 3,450.00 | - | - | - | - | - |
| 6.00 | -1.20 | -16.67% | 1 | 1 | 3,480.00 | - | - | - | - | - |
| 2.76 | -1.24 | -31.00% | 1 | 14 | 3,500.00 | - | - | - | - | - |
| 6.00 | 0.00 | - | - | 1 | 3,520.00 | - | - | - | - | - |
| 6.20 | 0.00 | - | 43 | 45 | 3,540.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | - | 1 | 3,600.00 | - | - | - | - | - |
| 7.10 | 0.00 | - | - | 1 | 3,620.00 | - | - | - | - | - |
| 3.09 | 0.00 | - | - | 10 | 3,640.00 | - | - | - | - | - |
| 2.95 | 0.00 | - | - | 10 | 3,650.00 | 648.00 | 0.00 | - | - | 0 |
| 7.43 | 0.00 | - | 5 | 5 | 3,680.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 1 | 1 | 3,720.00 | - | - | - | - | - |
| 0.55 | -1.00 | -64.52% | 6 | 6 | 3,740.00 | - | - | - | - | - |
| 0.50 | -1.93 | -79.42% | 2 | 1 | 3,800.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | - | 1 | 3,820.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.