Singapore markets open in 2 hours 18 minutes
Straits Times Index
3,338.57 +5.77 (+0.17%) S&P 500
5,475.09 +14.61 (+0.27%) Dow
39,169.52 +50.66 (+0.13%) Nasdaq
17,879.30 +146.70 (+0.83%) Bitcoin USD
62,842.36 +66.13 (+0.11%) CMC Crypto 200
1,343.59 +41.52 (+3.19%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
2 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 22.30 | 0.00 | - | - | 2 | 40.00 | 0.08 | -0.04 | -33.33% | 3 | 1 |
| - | - | - | - | - | 42.00 | 0.07 | 0.00 | - | - | 1 |
| - | - | - | - | - | 43.00 | 0.04 | 0.00 | - | - | 650 |
| - | - | - | - | - | 44.00 | 0.05 | 0.00 | - | - | 0 |
| - | - | - | - | - | 45.00 | 0.04 | 0.00 | - | - | 700 |
| 17.60 | 0.00 | - | - | 32 | 46.00 | 0.07 | 0.00 | - | - | 50 |
| 12.70 | 0.00 | - | 10 | 30 | 50.00 | 0.30 | +0.05 | +20.00% | 3 | 159 |
| - | - | - | - | - | 51.00 | 0.30 | 0.00 | - | 102 | 1,155 |
| 9.90 | -1.10 | -10.00% | 15 | 20 | 52.00 | 0.45 | +0.07 | +18.42% | 150 | 1 |
| - | - | - | - | - | 53.00 | 0.59 | +0.20 | +51.28% | 8 | 201 |
| 7.80 | -3.20 | -29.09% | 1 | 1 | 54.00 | 0.66 | +0.11 | +20.00% | 3 | 83 |
| 7.30 | -1.35 | -15.61% | 33 | 8 | 55.00 | 0.72 | +0.10 | +16.13% | 64 | 237 |
| 6.00 | -1.84 | -23.47% | 1 | 1 | 56.00 | 0.85 | 0.00 | - | 52 | 321 |
| 8.89 | 0.00 | - | - | 50 | 57.00 | 1.18 | +0.16 | +15.69% | 64 | 177 |
| 5.00 | -1.00 | -16.67% | 1 | 106 | 58.00 | 1.40 | +0.25 | +21.74% | 49 | 176 |
| 4.47 | -0.91 | -16.91% | 4 | 25 | 59.00 | 1.74 | +0.29 | +20.00% | 137 | 218 |
| 4.00 | -0.65 | -13.98% | 90 | 576 | 60.00 | 1.90 | +0.29 | +18.01% | 135 | 540 |
| 3.50 | -1.00 | -22.22% | 71 | 15 | 61.00 | 2.55 | +0.20 | +8.51% | 8 | 316 |
| 3.00 | -0.70 | -18.92% | 167 | 203 | 62.00 | 3.00 | +0.57 | +23.46% | 71 | 679 |
| 2.45 | -0.35 | -12.50% | 277 | 622 | 63.00 | 3.68 | +0.68 | +22.67% | 12 | 228 |
| 2.05 | -0.37 | -15.29% | 242 | 2,092 | 64.00 | 4.80 | +1.20 | +33.33% | 7 | 634 |
| 1.73 | -0.37 | -17.62% | 839 | 1,564 | 65.00 | 5.33 | +0.73 | +15.87% | 100 | 114 |
| 1.40 | -0.37 | -20.90% | 293 | 775 | 66.00 | 4.94 | 0.00 | - | 50 | 130 |
| 1.15 | -0.45 | -28.13% | 487 | 1,570 | 67.00 | 7.00 | +1.19 | +20.48% | 10 | 56 |
| 0.95 | -0.15 | -13.64% | 232 | 1,105 | 68.00 | 7.15 | +2.66 | +59.24% | 1 | 1 |
| 0.65 | -0.45 | -40.91% | 47 | 343 | 69.00 | - | - | - | - | - |
| 0.65 | -0.20 | -23.53% | 399 | 2,865 | 70.00 | 7.90 | +1.40 | +21.54% | 1 | 1 |
| 0.52 | -0.23 | -30.67% | 33 | 241 | 71.00 | - | - | - | - | - |
| 0.40 | -0.20 | -33.33% | 59 | 1,154 | 72.00 | - | - | - | - | - |
| 0.35 | -0.28 | -44.44% | 5 | 520 | 73.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 3 | 308 | 74.00 | - | - | - | - | - |
| 0.25 | -0.15 | -37.50% | 323 | 617 | 75.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 152 | 202 | 76.00 | - | - | - | - | - |
| 0.20 | -0.10 | -33.33% | 15 | 255 | 77.00 | - | - | - | - | - |
| 0.20 | -0.25 | -55.56% | 1 | 452 | 78.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 19 | 749 | 80.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | - | 654 | 81.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | - | 53 | 82.00 | - | - | - | - | - |
| 0.08 | -0.12 | -60.00% | 100 | 344 | 83.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | - | 103 | 84.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 71 | 101 | 85.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | - | 200 | 86.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 751 | 87.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 11 | 813 | 88.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 50 | 250 | 89.00 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 31 | 2,084 | 90.00 | - | - | - | - | - |
| - | - | - | - | - | 2,150.00 | 1.95 | 0.00 | - | - | 13 |
| - | - | - | - | - | 2,200.00 | 2.52 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,250.00 | 2.00 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 2,300.00 | 3.62 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,500.00 | 8.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,550.00 | 7.80 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 2,650.00 | 11.00 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 2,700.00 | 23.90 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,750.00 | 24.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 2,800.00 | 21.07 | 0.00 | - | 1 | 6 |
| 444.45 | 0.00 | - | - | 1 | 2,850.00 | 32.93 | 0.00 | - | 1 | 3 |
| 372.50 | 0.00 | - | 1 | 1 | 2,900.00 | 33.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,950.00 | 51.33 | 0.00 | - | 3 | 3 |
| 325.00 | 0.00 | - | 3 | 12 | 3,000.00 | 49.20 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 3,050.00 | 66.29 | 0.00 | - | 1 | 5 |
| 228.00 | 0.00 | - | 2 | 2 | 3,100.00 | 85.35 | 0.00 | - | 1 | 10 |
| 238.25 | 0.00 | - | 3 | 6 | 3,150.00 | 98.99 | 0.00 | - | 1 | 2 |
| 208.45 | 0.00 | - | 12 | 34 | 3,200.00 | 130.00 | 0.00 | - | 1 | 12 |
| 178.50 | 0.00 | - | 3 | 12 | 3,250.00 | 129.71 | 0.00 | - | 1 | 2 |
| 140.24 | 0.00 | - | 3 | 12 | 3,300.00 | 195.00 | 0.00 | - | 1 | 2 |
| 101.00 | 0.00 | - | 2 | 20 | 3,350.00 | 150.00 | 0.00 | - | - | 1 |
| 118.00 | 0.00 | - | 3 | 21 | 3,400.00 | - | - | - | - | - |
| 86.15 | 0.00 | - | 1 | 3 | 3,450.00 | - | - | - | - | - |
| 85.00 | 0.00 | - | 15 | 52 | 3,500.00 | - | - | - | - | - |
| 51.10 | 0.00 | - | 1 | 3 | 3,550.00 | - | - | - | - | - |
| 42.79 | 0.00 | - | 7 | 15 | 3,600.00 | - | - | - | - | - |
| 53.54 | 0.00 | - | 2 | 10 | 3,650.00 | - | - | - | - | - |
| 47.70 | 0.00 | - | 1 | 7 | 3,700.00 | - | - | - | - | - |
| 37.94 | 0.00 | - | 1 | 2 | 3,750.00 | - | - | - | - | - |
| 49.20 | 0.00 | - | - | 2 | 3,800.00 | - | - | - | - | - |
| 24.20 | 0.00 | - | 14 | 5 | 3,850.00 | - | - | - | - | - |
| 22.30 | 0.00 | - | 8 | 9 | 3,900.00 | - | - | - | - | - |
| 21.16 | 0.00 | - | 2 | 15 | 4,000.00 | - | - | - | - | - |
| 15.87 | 0.00 | - | 5 | 13 | 4,050.00 | - | - | - | - | - |
| 38.50 | 0.00 | - | - | 1 | 4,100.00 | - | - | - | - | - |
| 34.68 | 0.00 | - | - | 7 | 4,150.00 | - | - | - | - | - |
| 15.80 | 0.00 | - | 1 | 2 | 4,200.00 | - | - | - | - | - |
| 28.00 | 0.00 | - | - | 4 | 4,300.00 | - | - | - | - | - |
| 14.39 | 0.00 | - | - | 15 | 4,350.00 | - | - | - | - | - |
| 9.00 | 0.00 | - | 1 | 16 | 4,400.00 | - | - | - | - | - |
| 14.15 | 0.00 | - | 2 | 4 | 4,450.00 | - | - | - | - | - |
| 8.80 | 0.00 | - | 5 | 41 | 4,500.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.