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
51,075.49 +382.61 (+0.75%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 2,071.81 | 0.00 | - | 1 | 3 | 900.00 | 0.33 | 0.00 | - | 1 | 40 |
| 2,283.53 | 0.00 | - | 2 | 3 | 920.00 | 1.62 | 0.00 | - | 7 | 7 |
| - | - | - | - | - | 940.00 | 3.00 | 0.00 | - | 1 | 4 |
| 1,786.00 | 0.00 | - | - | 1 | 960.00 | 19.25 | 0.00 | - | 1 | 2 |
| 1,722.00 | 0.00 | - | - | 1 | 980.00 | - | - | - | - | - |
| 2,311.67 | 0.00 | - | 1 | 2 | 1,000.00 | 2.80 | +0.80 | +40.00% | 1 | 49 |
| - | - | - | - | - | 1,020.00 | 2.40 | 0.00 | - | 10 | 18 |
| - | - | - | - | - | 1,040.00 | 30.47 | 0.00 | - | - | 1 |
| 2,230.00 | 0.00 | - | 6 | 6 | 1,060.00 | 29.80 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,080.00 | 0.70 | 0.00 | - | 1 | 10 |
| 1,221.05 | 0.00 | - | - | 1 | 1,100.00 | - | - | - | - | - |
| - | - | - | - | - | 1,120.00 | 36.96 | 0.00 | - | - | 1 |
| 1,190.02 | 0.00 | - | 2 | 9 | 1,140.00 | - | - | - | - | - |
| 895.30 | 0.00 | - | - | 1 | 1,160.00 | - | - | - | - | - |
| - | - | - | - | - | 1,180.00 | 5.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,200.00 | 1.45 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,220.00 | 11.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,240.00 | 5.30 | 0.00 | - | 1 | 1 |
| 1,469.60 | 0.00 | - | 1 | 1 | 1,260.00 | 4.80 | 0.00 | - | 1 | 3 |
| 1,731.00 | 0.00 | - | 2 | 2 | 1,280.00 | 2.25 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,300.00 | 6.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,340.00 | 8.50 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,350.00 | 13.42 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,380.00 | 27.00 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,400.00 | 4.30 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 1,440.00 | 24.25 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,460.00 | 82.60 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,480.00 | 6.48 | 0.00 | - | 2 | 5 |
| 1,511.02 | 0.00 | - | 1 | 3 | 1,500.00 | 7.23 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 1,520.00 | 7.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,540.00 | 20.00 | 0.00 | - | - | 3 |
| 521.50 | 0.00 | - | 1 | 1 | 1,550.00 | 10.00 | 0.00 | - | 1 | 3 |
| 1,709.40 | 0.00 | - | - | 1 | 1,560.00 | - | - | - | - | - |
| 1,660.90 | 0.00 | - | 14 | 13 | 1,580.00 | 13.20 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,600.00 | 11.50 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 1,620.00 | 10.48 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,640.00 | 11.00 | 0.00 | - | 10 | 16 |
| - | - | - | - | - | 1,650.00 | 9.37 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 1,660.00 | 13.20 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,680.00 | 11.40 | 0.00 | - | 1 | 35 |
| 1,656.49 | 0.00 | - | 1 | 3 | 1,700.00 | 10.00 | -0.86 | -7.92% | 15 | 39 |
| - | - | - | - | - | 1,720.00 | 11.60 | 0.00 | - | 1 | 30 |
| - | - | - | - | - | 1,740.00 | 11.70 | -9.48 | -44.76% | 1 | 26 |
| 1,587.75 | 0.00 | - | 6 | 6 | 1,750.00 | 22.00 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 1,760.00 | 12.76 | 0.00 | - | 3 | 42 |
| - | - | - | - | - | 1,780.00 | 23.80 | 0.00 | - | 1 | 7 |
| 1,444.00 | 0.00 | - | 7 | 12 | 1,800.00 | 19.90 | +1.90 | +10.56% | 2 | 78 |
| - | - | - | - | - | 1,820.00 | 102.80 | 0.00 | - | 7 | 5 |
| - | - | - | - | - | 1,840.00 | 22.32 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,850.00 | 17.65 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 1,860.00 | 28.76 | 0.00 | - | 1 | 13 |
| 343.93 | 0.00 | - | 1 | 1 | 1,880.00 | 30.54 | 0.00 | - | 2 | 23 |
| 337.20 | 0.00 | - | 1 | 1 | 1,900.00 | 22.00 | 0.00 | - | 1 | 108 |
| 1,150.42 | 0.00 | - | 1 | 6 | 1,920.00 | 34.23 | 0.00 | - | - | 1 |
| 1,152.15 | 0.00 | - | 5 | 16 | 1,940.00 | 45.20 | 0.00 | - | 3 | 30 |
| 1,143.95 | 0.00 | - | 10 | 15 | 1,950.00 | 23.27 | 0.00 | - | 1 | 18 |
| 1,135.52 | 0.00 | - | 11 | 7 | 1,960.00 | 40.60 | 0.00 | - | 2 | 13 |
| 1,118.99 | 0.00 | - | 3 | 3 | 1,980.00 | 25.30 | 0.00 | - | 3 | 14 |
| 1,321.42 | 0.00 | - | 1 | 19 | 2,000.00 | 23.00 | -3.00 | -11.54% | 2 | 121 |
| 432.30 | 0.00 | - | 1 | 6 | 2,050.00 | 29.00 | 0.00 | - | 19 | 24 |
| 852.18 | 0.00 | - | 3 | 3 | 2,100.00 | 34.51 | 0.00 | - | 1 | 50 |
| 1,213.50 | 0.00 | - | 2 | 55 | 2,150.00 | 68.50 | 0.00 | - | 5 | 42 |
| 1,070.19 | 0.00 | - | 1 | 10 | 2,200.00 | 41.80 | 0.00 | - | 1 | 86 |
| 380.55 | 0.00 | - | 3 | 6 | 2,250.00 | 41.00 | 0.00 | - | 5 | 104 |
| 837.20 | 0.00 | - | 2 | 12 | 2,300.00 | 57.58 | 0.00 | - | 30 | 120 |
| 301.38 | 0.00 | - | 14 | 3 | 2,350.00 | 52.00 | 0.00 | - | 5 | 155 |
| 991.61 | 0.00 | - | 1 | 8 | 2,400.00 | 51.20 | -27.50 | -34.94% | 97 | 150 |
| 986.00 | 0.00 | - | 1 | 1 | 2,450.00 | 62.27 | -0.40 | -0.64% | 72 | 59 |
| 924.30 | 0.00 | - | 15 | 20 | 2,500.00 | 68.96 | -5.04 | -6.81% | 19 | 132 |
| 663.95 | 0.00 | - | 3 | 4 | 2,550.00 | 75.18 | -1.82 | -2.36% | 20 | 125 |
| 820.64 | 0.00 | - | 1 | 18 | 2,600.00 | 83.00 | -0.50 | -0.60% | 1 | 287 |
| 741.50 | 0.00 | - | 1 | 2 | 2,650.00 | 118.80 | 0.00 | - | 4 | 55 |
| 818.57 | 0.00 | - | 1 | 32 | 2,700.00 | 102.50 | -20.20 | -16.46% | 5 | 154 |
| 686.10 | 0.00 | - | 1 | 18 | 2,750.00 | 125.00 | 0.00 | - | 15 | 23 |
| 514.10 | 0.00 | - | 1 | 67 | 2,800.00 | 121.18 | -3.67 | -2.94% | 39 | 79 |
| 715.00 | 0.00 | - | 3 | 5 | 2,850.00 | 133.77 | -9.23 | -6.45% | 19 | 21 |
| 615.00 | 0.00 | - | 1 | 73 | 2,900.00 | 141.20 | -33.96 | -19.39% | 81 | 103 |
| 614.80 | 0.00 | - | 4 | 16 | 2,950.00 | 165.10 | 0.00 | - | 8 | 77 |
| 478.00 | 0.00 | - | 1 | 39 | 3,000.00 | 178.77 | -1.12 | -0.62% | 22 | 48 |
| 464.39 | 0.00 | - | 1 | 16 | 3,050.00 | 226.70 | 0.00 | - | 1 | 12 |
| 658.00 | +107.07 | +19.43% | 10 | 53 | 3,100.00 | 203.15 | -44.55 | -17.99% | 1 | 10 |
| 464.42 | 0.00 | - | 2 | 7 | 3,150.00 | 239.47 | 0.00 | - | 1 | 30 |
| 405.78 | 0.00 | - | 1 | 89 | 3,200.00 | 250.00 | 0.00 | - | 3 | 7 |
| 417.18 | 0.00 | - | 1 | 37 | 3,250.00 | 260.00 | -9.25 | -3.44% | 1 | 7 |
| 440.00 | 0.00 | - | 1 | 373 | 3,300.00 | 290.00 | 0.00 | - | 4 | 5 |
| 512.00 | +1.00 | +0.20% | 1 | 48 | 3,350.00 | 294.48 | -27.02 | -8.40% | 1 | 24 |
| 530.75 | +45.41 | +9.36% | 28 | 81 | 3,400.00 | 338.52 | 0.00 | - | 3 | 5 |
| 500.00 | +156.10 | +45.39% | 1 | 3 | 3,450.00 | - | - | - | - | - |
| 490.00 | +54.29 | +12.46% | 29 | 119 | 3,500.00 | 466.00 | 0.00 | - | 2 | 5 |
| 459.48 | +170.18 | +58.82% | 6 | 28 | 3,550.00 | - | - | - | - | - |
| 434.50 | +45.75 | +11.77% | 38 | 49 | 3,600.00 | 561.30 | 0.00 | - | - | 3 |
| 407.77 | +154.17 | +60.79% | 1 | 19 | 3,650.00 | - | - | - | - | - |
| 385.75 | +102.75 | +36.31% | 28 | 116 | 3,700.00 | - | - | - | - | - |
| 223.00 | 0.00 | - | 1 | 5 | 3,750.00 | 632.00 | 0.00 | - | - | 1 |
| 354.00 | +51.30 | +16.95% | 50 | 88 | 3,800.00 | - | - | - | - | - |
| 329.73 | +141.76 | +75.42% | 17 | 18 | 3,850.00 | - | - | - | - | - |
| 310.00 | +39.40 | +14.56% | 45 | 16 | 3,900.00 | 702.00 | 0.00 | - | 21 | 12 |
| 172.00 | 0.00 | - | 1 | 2 | 3,950.00 | - | - | - | - | - |
| 270.00 | +159.90 | +145.23% | 2 | 53 | 4,000.00 | 1,056.95 | 0.00 | - | 2 | 0 |
| 160.00 | 0.00 | - | 1 | 15 | 4,100.00 | - | - | - | - | - |
| 135.90 | 0.00 | - | 2 | 33 | 4,200.00 | - | - | - | - | - |
| 189.38 | +25.08 | +15.26% | 1 | 32 | 4,300.00 | 1,304.20 | 0.00 | - | - | 0 |
| 106.00 | 0.00 | - | 3 | 90 | 4,400.00 | - | - | - | - | - |
| 129.00 | 0.00 | - | 4 | 65 | 4,500.00 | - | - | - | - | - |
| 109.00 | +4.00 | +3.81% | 1 | 30 | 4,600.00 | - | - | - | - | - |
| 102.00 | +7.00 | +7.37% | 5 | 12 | 4,700.00 | - | - | - | - | - |
| 93.00 | +12.00 | +14.81% | 20 | 120 | 4,800.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.