Singapore markets open in 2 hours 15 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
62,834.38 +83.39 (+0.13%) CMC Crypto 200
1,340.54 +38.47 (+2.96%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 March 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 32.60 | 0.00 | - | 25 | 13 | 30.80 | 0.25 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 31.20 | 0.10 | 0.00 | - | - | 50 |
| 32.89 | 0.00 | - | - | 50 | 33.80 | - | - | - | - | - |
| - | - | - | - | - | 34.60 | 0.17 | 0.00 | - | - | 50 |
| 28.17 | 0.00 | - | - | 100 | 36.00 | 0.22 | 0.00 | - | - | 1,000 |
| - | - | - | - | - | 38.00 | 0.23 | 0.00 | - | - | 200 |
| - | - | - | - | - | 38.20 | 0.30 | 0.00 | - | - | 250 |
| - | - | - | - | - | 38.80 | 0.30 | 0.00 | - | - | 50 |
| - | - | - | - | - | 39.80 | 0.29 | 0.00 | - | - | 50 |
| - | - | - | - | - | 40.00 | 0.33 | 0.00 | - | - | 800 |
| - | - | - | - | - | 40.40 | 0.40 | 0.00 | - | - | 1,600 |
| - | - | - | - | - | 40.60 | 0.35 | 0.00 | - | - | 17 |
| - | - | - | - | - | 42.00 | 0.55 | 0.00 | - | - | 75 |
| - | - | - | - | - | 44.00 | 0.95 | +0.36 | +61.02% | 30 | 150 |
| 20.00 | 0.00 | - | - | 3 | 45.00 | 1.00 | +0.05 | +5.26% | 64 | 31 |
| - | - | - | - | - | 46.00 | 1.05 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 47.00 | 1.15 | 0.00 | - | - | 9,280 |
| 18.35 | 0.00 | - | - | 50 | 48.00 | 0.90 | 0.00 | - | - | 10 |
| - | - | - | - | - | 49.00 | 1.55 | +0.45 | +40.91% | 10 | 3,301 |
| 16.20 | 0.00 | - | - | 9 | 50.00 | 1.78 | +0.16 | +9.88% | 4 | 216 |
| 16.10 | 0.00 | - | - | 1 | 52.00 | 2.45 | +0.40 | +19.51% | 1 | 51 |
| 15.94 | 0.00 | - | - | 50 | 53.00 | 1.75 | 0.00 | - | - | 2 |
| 13.57 | 0.00 | - | - | 50 | 54.00 | 3.00 | +1.46 | +94.81% | 30 | 150 |
| 12.09 | 0.00 | - | - | 56 | 55.00 | 3.00 | +0.20 | +7.14% | 28 | 1,033 |
| - | - | - | - | - | 56.00 | 3.40 | +0.10 | +3.03% | 5 | 4,606 |
| 9.80 | -1.20 | -10.91% | 1 | 50 | 57.00 | 3.85 | +0.25 | +6.94% | 1 | 503 |
| 10.23 | 0.00 | - | 5 | 56 | 58.00 | 3.90 | 0.00 | - | 3 | 3,964 |
| 8.60 | -1.37 | -13.74% | 2 | 37 | 59.00 | 4.27 | 0.00 | - | - | 1,652 |
| 8.00 | -1.90 | -19.19% | 7 | 125 | 60.00 | 5.30 | +0.60 | +12.77% | 3 | 807 |
| 7.80 | -0.60 | -7.14% | 22 | 100 | 61.00 | 5.10 | 0.00 | - | 2 | 52 |
| 7.60 | -0.90 | -10.59% | 4 | 59 | 62.00 | 5.90 | +0.40 | +7.27% | 3 | 54 |
| 6.60 | -1.00 | -13.16% | 2 | 112 | 63.00 | 6.50 | +0.50 | +8.33% | 1 | 51 |
| 7.80 | 0.00 | - | 42 | 714 | 64.00 | 6.48 | 0.00 | - | 10 | 770 |
| 6.10 | -0.20 | -3.17% | 35 | 180 | 65.00 | 6.80 | 0.00 | - | 2 | 6 |
| 6.40 | 0.00 | - | 1 | 2,673 | 66.00 | 6.64 | 0.00 | - | - | 300 |
| 5.00 | -0.81 | -13.94% | 21 | 300 | 67.00 | 6.94 | 0.00 | - | - | 250 |
| 5.40 | 0.00 | - | 1 | 150 | 68.00 | 9.50 | +3.33 | +53.97% | 1 | 100 |
| 4.10 | -0.80 | -16.33% | 1 | 142 | 69.00 | 8.22 | 0.00 | - | - | 50 |
| 4.20 | -0.65 | -13.40% | 18 | 111 | 70.00 | 10.09 | 0.00 | - | 1 | 102 |
| 4.00 | 0.00 | - | 7 | 16 | 71.00 | - | - | - | - | - |
| 4.18 | 0.00 | - | - | 51 | 72.00 | - | - | - | - | - |
| 4.47 | 0.00 | - | - | 350 | 73.00 | - | - | - | - | - |
| 3.60 | 0.00 | - | - | 300 | 74.00 | - | - | - | - | - |
| 2.97 | -0.28 | -8.62% | 9 | 133 | 75.00 | - | - | - | - | - |
| 3.80 | 0.00 | - | - | 5 | 76.00 | - | - | - | - | - |
| 1.55 | -1.15 | -42.59% | 2 | 390 | 77.00 | - | - | - | - | - |
| 2.59 | 0.00 | - | - | 32 | 78.00 | - | - | - | - | - |
| 1.90 | -0.40 | -17.39% | 13 | 106 | 79.00 | - | - | - | - | - |
| 1.88 | -0.32 | -14.55% | 3 | 113 | 80.00 | - | - | - | - | - |
| 2.00 | +0.15 | +8.11% | 5 | 303 | 82.00 | 19.10 | 0.00 | - | - | 0 |
| 1.28 | -0.30 | -18.99% | 20 | 651 | 84.00 | 19.81 | 0.00 | - | - | 50 |
| 1.14 | -0.21 | -15.56% | 20 | 925 | 86.00 | - | - | - | - | - |
| 1.05 | -0.20 | -16.00% | 23 | 4,151 | 88.00 | - | - | - | - | - |
| 0.79 | -0.26 | -24.76% | 48 | 1,745 | 90.00 | - | - | - | - | - |
| 0.70 | -0.20 | -22.22% | 4 | 964 | 92.00 | 27.04 | 0.00 | - | - | 0 |
| 0.81 | 0.00 | - | 1 | 912 | 94.00 | - | - | - | - | - |
| 0.70 | -0.01 | -1.41% | 42 | 6,602 | 96.00 | 30.86 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,580.00 | 4.00 | 0.00 | - | 2 | 2 |
| 1,698.40 | 0.00 | - | 1 | 0 | 1,630.00 | - | - | - | - | - |
| 1,644.30 | 0.00 | - | - | 1 | 1,690.00 | - | - | - | - | - |
| 1,490.33 | 0.00 | - | - | 2 | 1,800.00 | 10.77 | 0.00 | - | 5 | 20 |
| - | - | - | - | - | 1,900.00 | 11.32 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,910.00 | 14.90 | 0.00 | - | - | 5 |
| - | - | - | - | - | 1,920.00 | 13.90 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,940.00 | 14.80 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,990.00 | 14.36 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,000.00 | 14.00 | 0.00 | - | 10 | 15 |
| - | - | - | - | - | 2,020.00 | 17.00 | 0.00 | - | 3 | 32 |
| 1,219.58 | 0.00 | - | 2 | 2 | 2,050.00 | - | - | - | - | - |
| - | - | - | - | - | 2,200.00 | 29.30 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 2,350.00 | 40.28 | 0.00 | - | 1 | 185 |
| 917.60 | 0.00 | - | - | 1 | 2,400.00 | - | - | - | - | - |
| - | - | - | - | - | 2,450.00 | 51.28 | 0.00 | - | 52 | 66 |
| 732.93 | 0.00 | - | 1 | 1 | 2,550.00 | 77.00 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,600.00 | 79.00 | 0.00 | - | 1 | 1 |
| 797.00 | 0.00 | - | - | 1 | 2,650.00 | - | - | - | - | - |
| 678.50 | 0.00 | - | - | 1 | 2,700.00 | 77.00 | 0.00 | - | 2 | 3 |
| 694.50 | 0.00 | - | 1 | 1 | 2,750.00 | - | - | - | - | - |
| - | - | - | - | - | 2,800.00 | 110.00 | 0.00 | - | 1 | 92 |
| 599.70 | 0.00 | - | 1 | 1 | 2,850.00 | 159.10 | 0.00 | - | 10 | 10 |
| 613.40 | 0.00 | - | - | 1 | 2,900.00 | 146.58 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,950.00 | 154.92 | 0.00 | - | 26 | 33 |
| 522.00 | 0.00 | - | 1 | 2 | 3,000.00 | 185.80 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 3,050.00 | 225.89 | 0.00 | - | 1 | 1 |
| 466.00 | 0.00 | - | - | 1 | 3,100.00 | 184.10 | 0.00 | - | - | 1 |
| 452.15 | 0.00 | - | 1 | 2 | 3,150.00 | 247.59 | 0.00 | - | - | 1 |
| 455.00 | 0.00 | - | 1 | 8 | 3,200.00 | 249.95 | 0.00 | - | 2 | 15 |
| 374.00 | 0.00 | - | 1 | 3 | 3,250.00 | - | - | - | - | - |
| 402.00 | 0.00 | - | 3 | 9 | 3,300.00 | 320.10 | 0.00 | - | 5 | 6 |
| 416.10 | 0.00 | - | 2 | 6 | 3,350.00 | 346.90 | 0.00 | - | 5 | 5 |
| 299.68 | 0.00 | - | 2 | 3 | 3,400.00 | 308.60 | 0.00 | - | 1 | 2 |
| 315.00 | 0.00 | - | 1 | 2 | 3,450.00 | 411.00 | 0.00 | - | 1 | 1 |
| 260.20 | 0.00 | - | 2 | 2 | 3,500.00 | 400.00 | 0.00 | - | 2 | 2 |
| 223.70 | 0.00 | - | 3 | 7 | 3,650.00 | - | - | - | - | - |
| 206.30 | 0.00 | - | 4 | 6 | 3,700.00 | - | - | - | - | - |
| 175.00 | 0.00 | - | 1 | 2 | 3,750.00 | - | - | - | - | - |
| 201.70 | 0.00 | - | 5 | 7 | 3,850.00 | - | - | - | - | - |
| 207.00 | 0.00 | - | 1 | 2 | 3,950.00 | - | - | - | - | - |
| 86.00 | 0.00 | - | 1 | 2 | 4,000.00 | - | - | - | - | - |
| 171.60 | 0.00 | - | 10 | 6 | 4,100.00 | 955.23 | 0.00 | - | - | 0 |
| 148.60 | 0.00 | - | - | 9 | 4,200.00 | 990.30 | 0.00 | - | 1 | 1 |
| 88.00 | 0.00 | - | 1 | 18 | 4,300.00 | - | - | - | - | - |
| 93.00 | 0.00 | - | 1 | 83 | 4,400.00 | - | - | - | - | - |
| 54.85 | 0.00 | - | 36 | 34 | 4,500.00 | - | - | - | - | - |
| 50.00 | 0.00 | - | 3 | 20 | 4,600.00 | - | - | - | - | - |
| 20.80 | 0.00 | - | 1 | 18 | 4,700.00 | - | - | - | - | - |
| 48.00 | 0.00 | - | 1 | 127 | 4,800.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.