UK markets closed
NIKKEI 225
38,570.76 +88.65 (+0.23%) HANG SENG
18,430.39 +514.84 (+2.87%) CRUDE OIL
81.47 -0.10 (-0.12%) GOLD FUTURES
2,342.70 -4.20 (-0.18%) DOW
38,834.86 +56.76 (+0.15%) Bitcoin GBP
51,038.04 +350.11 (+0.69%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,648.00 | 0.00 | - | 2 | 22 | 700.00 | 0.10 | -0.15 | -60.00% | 253 | 913 |
| - | - | - | - | - | 720.00 | 0.07 | -0.18 | -72.00% | 1 | 20 |
| - | - | - | - | - | 740.00 | 0.86 | 0.00 | - | 3 | 6 |
| 1,145.43 | 0.00 | - | 3 | 0 | 760.00 | 0.07 | -5.93 | -98.83% | 1 | 4 |
| 1,598.00 | 0.00 | - | - | 2 | 780.00 | 0.07 | -1.18 | -94.40% | 1 | 8 |
| 1,576.00 | 0.00 | - | 2 | 6 | 800.00 | 0.20 | 0.00 | - | 1 | 48 |
| 1,502.00 | 0.00 | - | 3 | 4 | 820.00 | 0.15 | 0.00 | - | 1 | 14 |
| 1,482.00 | 0.00 | - | 3 | 13 | 840.00 | 0.35 | 0.00 | - | 2 | 30 |
| 966.00 | 0.00 | - | - | 1 | 860.00 | 0.20 | 0.00 | - | 22 | 13 |
| 1,170.24 | 0.00 | - | 1 | 1 | 880.00 | 1.23 | 0.00 | - | 2 | 2 |
| 1,449.80 | 0.00 | - | 2 | 6 | 900.00 | 0.45 | 0.00 | - | 6 | 56 |
| - | - | - | - | - | 920.00 | 1.50 | 0.00 | - | 7 | 10 |
| - | - | - | - | - | 940.00 | 1.02 | 0.00 | - | 2 | 3 |
| 949.00 | 0.00 | - | 1 | 0 | 960.00 | 0.57 | 0.00 | - | 5 | 9 |
| - | - | - | - | - | 980.00 | 0.48 | -0.38 | -44.19% | 2 | 3 |
| 2,261.50 | 0.00 | - | 1 | 8 | 1,000.00 | 0.50 | -0.34 | -40.48% | 7 | 112 |
| 760.70 | 0.00 | - | 1 | 1 | 1,020.00 | 0.99 | 0.00 | - | 6 | 7 |
| 1,252.60 | 0.00 | - | 1 | 2 | 1,040.00 | 1.35 | 0.00 | - | 4 | 37 |
| - | - | - | - | - | 1,060.00 | 0.12 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,080.00 | 7.00 | 0.00 | - | 1 | 3 |
| 860.89 | 0.00 | - | 1 | 2 | 1,100.00 | 0.70 | 0.00 | - | 1 | 34 |
| - | - | - | - | - | 1,120.00 | 53.50 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 1,140.00 | 4.00 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 1,160.00 | 8.50 | 0.00 | - | 3 | 7 |
| 586.00 | 0.00 | - | 1 | 2 | 1,180.00 | 14.00 | 0.00 | - | 1 | 15 |
| 777.52 | 0.00 | - | 1 | 2 | 1,200.00 | 0.93 | 0.00 | - | 3 | 23 |
| 1,990.35 | 0.00 | - | 1 | 1 | 1,220.00 | 1.20 | 0.00 | - | 3 | 30 |
| 2,013.00 | 0.00 | - | - | 1 | 1,240.00 | 2.60 | 0.00 | - | 1 | 27 |
| 2,002.70 | 0.00 | - | 2 | 2 | 1,250.00 | 2.25 | 0.00 | - | 11 | 35 |
| - | - | - | - | - | 1,260.00 | 1.81 | 0.00 | - | 3 | 31 |
| 1,757.20 | 0.00 | - | 1 | 2 | 1,280.00 | 0.95 | 0.00 | - | 26 | 122 |
| 1,761.64 | 0.00 | - | 1 | 3 | 1,300.00 | 2.50 | 0.00 | - | 3 | 219 |
| 1,742.74 | 0.00 | - | 1 | 1 | 1,320.00 | 1.95 | 0.00 | - | 2 | 215 |
| 1,785.35 | 0.00 | - | 1 | 2 | 1,340.00 | 2.20 | 0.00 | - | 1 | 9 |
| 958.65 | 0.00 | - | 1 | 2 | 1,350.00 | 0.86 | 0.00 | - | 1 | 44 |
| 375.00 | 0.00 | - | 1 | 2 | 1,360.00 | 9.90 | 0.00 | - | 4 | 181 |
| 1,373.57 | 0.00 | - | 1 | 5 | 1,380.00 | 10.60 | 0.00 | - | 8 | 7 |
| 917.70 | 0.00 | - | 2 | 5 | 1,400.00 | 1.93 | 0.00 | - | 7 | 124 |
| - | - | - | - | - | 1,410.00 | 4.50 | 0.00 | - | 1 | 47 |
| 897.45 | 0.00 | - | 1 | 1 | 1,420.00 | 38.40 | 0.00 | - | 1 | 100 |
| 365.00 | 0.00 | - | - | 1 | 1,430.00 | 4.10 | 0.00 | - | 1 | 14 |
| 669.18 | 0.00 | - | 5 | 6 | 1,440.00 | 24.97 | 0.00 | - | 1 | 10 |
| 452.00 | 0.00 | - | 2 | 3 | 1,450.00 | 1.70 | 0.00 | - | 1 | 117 |
| - | - | - | - | - | 1,460.00 | 2.52 | 0.00 | - | 6 | 25 |
| 358.94 | 0.00 | - | - | 2 | 1,470.00 | 14.60 | 0.00 | - | 4 | 31 |
| 1,825.00 | 0.00 | - | 1 | 2 | 1,480.00 | 3.05 | 0.00 | - | 3 | 30 |
| 388.21 | 0.00 | - | - | 0 | 1,490.00 | 2.44 | 0.00 | - | 5 | 15 |
| 1,706.00 | 0.00 | - | 14 | 20 | 1,500.00 | 2.10 | 0.00 | - | 1 | 352 |
| 1,166.00 | 0.00 | - | 1 | 27 | 1,520.00 | 3.24 | 0.00 | - | 2 | 46 |
| 808.27 | 0.00 | - | 10 | 11 | 1,540.00 | 3.35 | 0.00 | - | 3 | 37 |
| 640.00 | 0.00 | - | 1 | 2 | 1,550.00 | 6.00 | 0.00 | - | 1 | 40 |
| 292.15 | 0.00 | - | 1 | 2 | 1,560.00 | 4.10 | 0.00 | - | 1 | 2 |
| 256.63 | 0.00 | - | 2 | 2 | 1,570.00 | 4.00 | 0.00 | - | 1 | 24 |
| 479.25 | 0.00 | - | 2 | 0 | 1,580.00 | 7.15 | 0.00 | - | 14 | 25 |
| 489.40 | 0.00 | - | 3 | 9 | 1,590.00 | 2.85 | 0.00 | - | 1 | 34 |
| 1,394.77 | 0.00 | - | 2 | 14 | 1,600.00 | 4.00 | 0.00 | - | 4 | 288 |
| 1,579.00 | 0.00 | - | 7 | 10 | 1,610.00 | 12.98 | 0.00 | - | 1 | 10 |
| 673.00 | 0.00 | - | 1 | 11 | 1,620.00 | 3.74 | 0.00 | - | 1 | 12 |
| 620.60 | 0.00 | - | 1 | 4 | 1,630.00 | 124.80 | 0.00 | - | 1 | 1 |
| 522.05 | 0.00 | - | 6 | 9 | 1,640.00 | 3.91 | 0.00 | - | 15 | 10 |
| 1,802.60 | +1,285.81 | +248.81% | 1 | 6 | 1,650.00 | 3.30 | 0.00 | - | 2 | 224 |
| 354.90 | 0.00 | - | 1 | 2 | 1,660.00 | 4.08 | 0.00 | - | 9 | 6 |
| 1,330.53 | 0.00 | - | 6 | 3 | 1,670.00 | 42.50 | 0.00 | - | 2 | 5 |
| 1,412.00 | 0.00 | - | 2 | 3 | 1,680.00 | 4.40 | 0.00 | - | 20 | 11 |
| 1,284.00 | 0.00 | - | 3 | 4 | 1,690.00 | 17.70 | 0.00 | - | 7 | 16 |
| 1,558.00 | 0.00 | - | 1 | 21 | 1,700.00 | 5.00 | -0.39 | -7.24% | 1 | 189 |
| 587.37 | 0.00 | - | 2 | 2 | 1,710.00 | 7.60 | 0.00 | - | 2 | 6 |
| 1,332.00 | 0.00 | - | 1 | 12 | 1,720.00 | 8.70 | 0.00 | - | 3 | 11 |
| 637.00 | 0.00 | - | 1 | 11 | 1,730.00 | 11.10 | 0.00 | - | 106 | 161 |
| 1,356.00 | 0.00 | - | 1 | 3 | 1,740.00 | 5.32 | 0.00 | - | 6 | 32 |
| 1,310.85 | 0.00 | - | 1 | 13 | 1,750.00 | 5.48 | 0.00 | - | 1 | 73 |
| 274.60 | 0.00 | - | 2 | 4 | 1,760.00 | 5.82 | 0.00 | - | 4 | 41 |
| 683.00 | 0.00 | - | 1 | 51 | 1,770.00 | 6.15 | 0.00 | - | 5 | 45 |
| 822.10 | 0.00 | - | 1 | 4 | 1,780.00 | 58.50 | 0.00 | - | 1 | 55 |
| 1,289.96 | 0.00 | - | 1 | 2 | 1,790.00 | 6.26 | 0.00 | - | 1 | 30 |
| 1,498.00 | 0.00 | - | 4 | 34 | 1,800.00 | 6.36 | 0.00 | - | 314 | 414 |
| 365.00 | 0.00 | - | 1 | 4 | 1,810.00 | 6.20 | -0.10 | -1.59% | 6 | 57 |
| 350.10 | 0.00 | - | 2 | 2 | 1,820.00 | 6.40 | -0.60 | -8.57% | 5 | 150 |
| 316.00 | 0.00 | - | 2 | 4 | 1,830.00 | 12.85 | 0.00 | - | 1 | 4 |
| 498.50 | 0.00 | - | 1 | 2 | 1,840.00 | 7.07 | 0.00 | - | 1 | 7 |
| 1,284.04 | 0.00 | - | 1 | 102 | 1,850.00 | 6.90 | -0.03 | -0.43% | 1 | 134 |
| 863.00 | 0.00 | - | 1 | 12 | 1,860.00 | 44.85 | 0.00 | - | 17 | 60 |
| 596.20 | 0.00 | - | 3 | 4 | 1,870.00 | 16.43 | 0.00 | - | 5 | 6 |
| 239.40 | 0.00 | - | 2 | 1 | 1,880.00 | 28.05 | 0.00 | - | 7 | 34 |
| 524.60 | 0.00 | - | 1 | 7 | 1,890.00 | 7.10 | -21.59 | -75.25% | 1 | 3 |
| 1,560.15 | +140.00 | +9.86% | 1 | 54 | 1,900.00 | 7.20 | -0.80 | -10.00% | 1 | 130 |
| 520.00 | 0.00 | - | 7 | 9 | 1,910.00 | 9.75 | 0.00 | - | 1 | 17 |
| 1,342.15 | 0.00 | - | 1 | 10 | 1,920.00 | 7.60 | -0.25 | -3.18% | 1 | 146 |
| 570.40 | 0.00 | - | 1 | 3 | 1,930.00 | 35.95 | 0.00 | - | 1 | 13 |
| 394.29 | 0.00 | - | 1 | 2 | 1,940.00 | 8.00 | -1.44 | -15.25% | 2 | 12 |
| 1,518.10 | +1,035.82 | +214.78% | 2 | 11 | 1,950.00 | 8.30 | -0.55 | -6.21% | 2 | 47 |
| 247.00 | 0.00 | - | 1 | 1 | 1,960.00 | 12.00 | 0.00 | - | 1 | 18 |
| 242.62 | 0.00 | - | 1 | 8 | 1,970.00 | 12.00 | 0.00 | - | 2 | 10 |
| 437.70 | 0.00 | - | - | 2 | 1,980.00 | 10.60 | 0.00 | - | 2 | 14 |
| 1,060.22 | 0.00 | - | 3 | 7 | 1,990.00 | 10.77 | 0.00 | - | 1 | 49 |
| 1,310.00 | 0.00 | - | 4 | 166 | 2,000.00 | 9.55 | -0.15 | -1.55% | 1 | 385 |
| 488.60 | 0.00 | - | 1 | 16 | 2,010.00 | 13.00 | 0.00 | - | 2 | 33 |
| 1,330.00 | 0.00 | - | 1 | 12 | 2,020.00 | 24.85 | 0.00 | - | 1 | 9 |
| 479.93 | 0.00 | - | 7 | 54 | 2,030.00 | 13.00 | 0.00 | - | 4 | 20 |
| 519.40 | 0.00 | - | 1 | 11 | 2,040.00 | 17.60 | 0.00 | - | 4 | 13 |
| 994.00 | 0.00 | - | 1 | 88 | 2,050.00 | 14.35 | 0.00 | - | 44 | 92 |
| 1,413.29 | +265.91 | +23.18% | 1 | 48 | 2,100.00 | 11.50 | -1.30 | -10.16% | 10 | 84 |
| 869.25 | 0.00 | - | 1 | 35 | 2,150.00 | 16.00 | 0.00 | - | 1 | 110 |
| 1,310.97 | +241.92 | +22.63% | 3 | 100 | 2,200.00 | 18.63 | 0.00 | - | 6 | 185 |
| 1,281.72 | +305.12 | +31.24% | 2 | 48 | 2,250.00 | 17.10 | 0.00 | - | 3 | 109 |
| 1,014.32 | 0.00 | - | 5 | 153 | 2,300.00 | 25.03 | 0.00 | - | 6 | 79 |
| 795.20 | 0.00 | - | 1 | 46 | 2,350.00 | 24.70 | 0.00 | - | 33 | 169 |
| 895.00 | 0.00 | - | 1 | 135 | 2,400.00 | 26.50 | -0.70 | -2.57% | 4 | 136 |
| 728.00 | 0.00 | - | 1 | 40 | 2,450.00 | 29.80 | -4.01 | -11.86% | 3 | 175 |
| 1,030.40 | +342.40 | +49.77% | 6 | 139 | 2,500.00 | 36.00 | +2.00 | +5.88% | 2 | 171 |
| 757.00 | 0.00 | - | 1 | 71 | 2,550.00 | 39.15 | 0.00 | - | 1 | 63 |
| 723.00 | 0.00 | - | 1 | 226 | 2,600.00 | 42.95 | -1.03 | -2.34% | 14 | 174 |
| 868.80 | +115.39 | +15.32% | 1 | 36 | 2,650.00 | 49.58 | 0.00 | - | 2 | 183 |
| 866.40 | +194.70 | +28.99% | 2 | 127 | 2,700.00 | 54.85 | -0.15 | -0.27% | 86 | 237 |
| 491.30 | 0.00 | - | 1 | 236 | 2,750.00 | 59.85 | -2.59 | -4.15% | 3 | 221 |
| 817.64 | +131.64 | +19.19% | 1 | 251 | 2,800.00 | 67.45 | -4.40 | -6.12% | 4 | 169 |
| 590.24 | 0.00 | - | 1 | 204 | 2,850.00 | 121.48 | 0.00 | - | 2 | 236 |
| 665.00 | 0.00 | - | 8 | 261 | 2,900.00 | 86.40 | 0.00 | - | 22 | 194 |
| 468.00 | 0.00 | - | 1 | 150 | 2,950.00 | 100.45 | -11.85 | -10.55% | 2 | 205 |
| 595.10 | 0.00 | - | 1 | 322 | 3,000.00 | 118.70 | 0.00 | - | 2 | 308 |
| 380.77 | 0.00 | - | 2 | 13 | 3,050.00 | 123.00 | -80.20 | -39.47% | 2 | 19 |
| 559.40 | +36.50 | +6.98% | 1 | 225 | 3,100.00 | 139.25 | -9.91 | -6.64% | 2 | 24 |
| 387.70 | 0.00 | - | 1 | 44 | 3,150.00 | 185.75 | 0.00 | - | 2 | 8 |
| 520.90 | +62.45 | +13.62% | 3 | 366 | 3,200.00 | 173.57 | -6.43 | -3.57% | 16 | 26 |
| 476.70 | +74.50 | +18.52% | 1 | 27 | 3,250.00 | 231.75 | 0.00 | - | 5 | 10 |
| 466.00 | +72.20 | +18.33% | 9 | 144 | 3,300.00 | 204.33 | -18.37 | -8.25% | 5 | 16 |
| 420.00 | +80.23 | +23.61% | 1 | 24 | 3,350.00 | 235.00 | -15.00 | -6.00% | 3 | 3 |
| 398.05 | +55.12 | +16.07% | 11 | 382 | 3,400.00 | 259.00 | -1.00 | -0.38% | 15 | 6 |
| 371.10 | +53.42 | +16.82% | 3 | 19 | 3,450.00 | 286.72 | 0.00 | - | 2 | 3 |
| 339.59 | +48.39 | +16.62% | 41 | 165 | 3,500.00 | 311.61 | 0.00 | - | 3 | 5 |
| 316.37 | +43.22 | +15.82% | 13 | 21 | 3,550.00 | 615.00 | 0.00 | - | 1 | 0 |
| 283.55 | +29.35 | +11.55% | 11 | 395 | 3,600.00 | 428.70 | 0.00 | - | 18 | 10 |
| 277.00 | +65.80 | +31.16% | 1 | 79 | 3,650.00 | - | - | - | - | - |
| 155.70 | 0.00 | - | 1 | 34 | 3,700.00 | - | - | - | - | - |
| 215.10 | +77.40 | +56.21% | 1 | 23 | 3,750.00 | - | - | - | - | - |
| 203.13 | +25.13 | +14.12% | 4 | 37 | 3,800.00 | - | - | - | - | - |
| 209.03 | +64.03 | +44.16% | 2 | 28 | 3,850.00 | - | - | - | - | - |
| 187.80 | +39.93 | +27.00% | 13 | 26 | 3,900.00 | 919.13 | 0.00 | - | - | 1 |
| 127.80 | 0.00 | - | 2 | 38 | 3,950.00 | 971.85 | 0.00 | - | - | 0 |
| 156.00 | +32.13 | +25.94% | 43 | 359 | 4,000.00 | 987.30 | 0.00 | - | 1 | 0 |
| 135.30 | +37.50 | +38.34% | 3 | 42 | 4,100.00 | 1,124.71 | 0.00 | - | - | 0 |
| 103.00 | +47.80 | +86.59% | 3 | 16 | 4,200.00 | 1,328.85 | 0.00 | - | 2 | 0 |
| 100.20 | +43.20 | +75.79% | 1 | 314 | 4,300.00 | 1,152.10 | 0.00 | - | 10 | 0 |
| 59.00 | 0.00 | - | 4 | 106 | 4,400.00 | - | - | - | - | - |
| 75.00 | +20.60 | +37.87% | 41 | 123 | 4,500.00 | - | - | - | - | - |
| 53.00 | +6.80 | +14.72% | 2 | 67 | 4,600.00 | 1,411.29 | 0.00 | - | - | 0 |
| 59.00 | +18.85 | +46.95% | 116 | 661 | 4,700.00 | - | - | - | - | - |
| 47.50 | +12.71 | +36.53% | 71 | 60 | 4,800.00 | 1,628.10 | 0.00 | - | 10 | 0 |
© 2024 Yahoo. All rights reserved.