Comments
Loading...
Chipotle Mexican Grill (NYSE:CMG) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Chipotle Mexican Grill a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Chipotle Mexican Grill..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price20.25Apr 25, 2025
Change
0.854.38%
Bid21.35
Ask21.55
volume3
Intrest3
Strike
30
30
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest27
Last Price16Apr 24, 2025
Change
00%
Bid18.4
Ask18.6
volume0
Intrest18
Strike
33
33
Last Price0.02Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price15.7Apr 23, 2025
Change
00%
Bid17.85
Ask18.05
volume0
Intrest4
Strike
33.5
33.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price15.25Apr 24, 2025
Change
00%
Bid17.4
Ask17.55
volume0
Intrest3
Strike
34
34
Last Price0.02Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7
Last Price14.45Apr 23, 2025
Change
00%
Bid16.85
Ask17.3
volume0
Intrest2
Strike
34.5
34.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid16.4
Ask16.55
volume0
Intrest0
Strike
35
35
Last Price0.02Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest289
Last Price13.5Apr 24, 2025
Change
00%
Bid15.35
Ask16.1
volume0
Intrest2
Strike
35.5
35.5
Last Price0.02Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest708
Last Price13Apr 24, 2025
Change
00%
Bid15.2
Ask15.65
volume0
Intrest18
Strike
36
36
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest376
Last Price9.7Apr 21, 2025
Change
00%
Bid14.85
Ask15.05
volume0
Intrest4
Strike
36.5
36.5
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15
Last Price-
Change
-
Bid14.4
Ask14.6
volume0
Intrest0
Strike
37
37
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest202
Last Price8.25Apr 21, 2025
Change
00%
Bid13.2
Ask14.1
volume0
Intrest6
Strike
37.5
37.5
Last Price0.02Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest273
Last Price11.25Apr 24, 2025
Change
00%
Bid13.2
Ask13.55
volume0
Intrest16
Strike
38
38
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest309
Last Price7.3Apr 21, 2025
Change
00%
Bid12.85
Ask13.2
volume0
Intrest1
Strike
38.5
38.5
Last Price0.02Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest208
Last Price7.45Apr 21, 2025
Change
00%
Bid12.35
Ask12.65
volume0
Intrest4
Strike
39
39
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest775
Last Price6.25Apr 21, 2025
Change
00%
Bid11.9
Ask12.15
volume0
Intrest1
Strike
39.5
39.5
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume300
Intrest579
Last Price9.5Apr 24, 2025
Change
00%
Bid11.4
Ask11.55
volume0
Intrest23
Strike
40
40
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest2138
Last Price9Apr 23, 2025
Change
00%
Bid10.9
Ask11.05
volume0
Intrest16
Strike
40.5
40.5
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2952
Last Price10.28Apr 09, 2025
Change
00%
Bid10.35
Ask10.6
volume0
Intrest1
Strike
41
41
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest560
Last Price8.06Apr 24, 2025
Change
00%
Bid9.85
Ask10.1
volume0
Intrest24
Strike
41.5
41.5
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest678
Last Price7.55Apr 24, 2025
Change
00%
Bid9.15
Ask9.7
volume0
Intrest31
Strike
42
42
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume26
Intrest1239
Last Price6.7Apr 24, 2025
Change
00%
Bid8.9
Ask9.15
volume0
Intrest26
Strike
42.5
42.5
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest2455
Last Price6.1Apr 24, 2025
Change
00%
Bid8.4
Ask8.55
volume0
Intrest143
Strike
43
43
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume12
Intrest2404
Last Price5.7Apr 24, 2025
Change
00%
Bid7.7
Ask8.15
volume0
Intrest4
Strike
43.5
43.5
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.02
volume72
Intrest1793
Last Price5.2Apr 24, 2025
Change
00%
Bid7.3
Ask7.6
volume0
Intrest178
Strike
44
44
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume45
Intrest8281
Last Price6.67Apr 25, 2025
Change
1.939.83%
Bid6.85
Ask7.15
volume1
Intrest22
Strike
44.5
44.5
Last Price0.18Apr 25, 2025
Change
0.171700%
Bid-
Ask0.05
volume10
Intrest1400
Last Price5.65Apr 25, 2025
Change
1.5939.16%
Bid6.45
Ask6.55
volume101
Intrest261
Strike
45
45
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume195
Intrest6385
Last Price3.65Apr 24, 2025
Change
00%
Bid5.9
Ask6.1
volume0
Intrest144
Strike
45.5
45.5
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume30
Intrest1378
Last Price3.92Apr 25, 2025
Change
0.6218.79%
Bid5.45
Ask5.55
volume20
Intrest583
Strike
46
46
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume53
Intrest2020
Last Price4.85Apr 25, 2025
Change
2.0573.21%
Bid4.9
Ask5.05
volume61
Intrest607
Strike
46.5
46.5
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume39
Intrest692
Last Price3.64Apr 25, 2025
Change
1.1948.57%
Bid4.45
Ask4.55
volume62
Intrest333
Strike
47
47
Last Price0.01Apr 25, 2025
Change
0.0375%
Bid-
Ask0.01
volume131
Intrest4021
Last Price3.9Apr 25, 2025
Change
1.8994.03%
Bid3.9
Ask4.05
volume74
Intrest877
Strike
47.5
47.5
Last Price0.01Apr 25, 2025
Change
0.0480%
Bid-
Ask0.01
volume13
Intrest826
Last Price3.34Apr 25, 2025
Change
1.84122.67%
Bid3.45
Ask3.55
volume194
Intrest1503
Strike
48
48
Last Price0.01Apr 25, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume396
Intrest4251
Last Price2.95Apr 25, 2025
Change
1.76147.9%
Bid2.95
Ask3.05
volume176
Intrest1220
Strike
48.5
48.5
Last Price0.01Apr 25, 2025
Change
0.1493.33%
Bid-
Ask0.02
volume464
Intrest2950
Last Price2.5Apr 25, 2025
Change
1.71216.46%
Bid2.41
Ask2.71
volume206
Intrest1981
Strike
49
49
Last Price0.01Apr 25, 2025
Change
0.2996.67%
Bid-
Ask0.01
volume758
Intrest3072
Last Price1.89Apr 25, 2025
Change
1.39278%
Bid1.95
Ask2.03
volume405
Intrest1232
Strike
49.5
49.5
Last Price0.01Apr 25, 2025
Change
0.5798.28%
Bid-
Ask0.01
volume1501
Intrest3147
Last Price1.48Apr 25, 2025
Change
1.19410.34%
Bid1.46
Ask1.54
volume2211
Intrest4285
Strike
50
50
Last Price0.01Apr 25, 2025
Change
0.7898.73%
Bid-
Ask0.01
volume1768
Intrest1392
Last Price0.54Apr 25, 2025
Change
0.47671.43%
Bid0.52
Ask0.57
volume3509
Intrest8377
Strike
51
51
Last Price0.07Apr 25, 2025
Change
1.6395.88%
Bid0.03
Ask0.07
volume547
Intrest245
Last Price0.05Apr 25, 2025
Change
0.0266.67%
Bid0.04
Ask0.07
volume1835
Intrest3634
Strike
52
52
Last Price0.68Apr 25, 2025
Change
1.9574.14%
Bid0.52
Ask0.6
volume595
Intrest59
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume734
Intrest3450
Strike
53
53
Last Price2.03Apr 25, 2025
Change
1.5743.61%
Bid1.23
Ask1.6
volume29
Intrest21
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume48
Intrest1665
Strike
54
54
Last Price2.6Apr 25, 2025
Change
2.346.94%
Bid2.42
Ask2.56
volume308
Intrest53
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume108
Intrest2731
Strike
55
55
Last Price4.25Apr 25, 2025
Change
1.3524.11%
Bid3.45
Ask3.6
volume30
Intrest66
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume19
Intrest2347
Strike
56
56
Last Price6.72Apr 24, 2025
Change
00%
Bid4.2
Ask4.7
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest1804
Strike
57
57
Last Price7.87Apr 24, 2025
Change
00%
Bid5.15
Ask5.8
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1078
Strike
58
58
Last Price8.6Apr 24, 2025
Change
00%
Bid6.4
Ask7.2
volume0
Intrest4
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest456
Strike
59
59
Last Price12.2Apr 07, 2025
Change
00%
Bid7.4
Ask7.7
volume0
Intrest0
Last Price0.03Apr 25, 2025
Change
0.02200%
Bid-
Ask0.01
volume412
Intrest3021
Strike
60
60
Last Price11.5Apr 24, 2025
Change
00%
Bid8.2
Ask8.75
volume0
Intrest0
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest704
Strike
61
61
Last Price11.7Apr 24, 2025
Change
00%
Bid9.45
Ask9.65
volume0
Intrest0
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest720
Strike
62
62
Last Price13.4Apr 23, 2025
Change
00%
Bid10.25
Ask11.2
volume0
Intrest0
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest17
Strike
63
63
Last Price13.7Apr 24, 2025
Change
00%
Bid11.3
Ask12.3
volume0
Intrest2
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest959
Strike
64
64
Last Price-
Change
-
Bid12.3
Ask13.45
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest437
Strike
65
65
Last Price-
Change
-
Bid13.45
Ask14.25
volume0
Intrest0
Last Price0.03Apr 25, 2025
Change
0.02200%
Bid-
Ask0.01
volume2
Intrest58
Strike
70
70
Last Price-
Change
-
Bid18.4
Ask20
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest30
Strike
75
75
Last Price-
Change
-
Bid23.45
Ask25.6
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
80
80
Last Price31.37Apr 23, 2025
Change
00%
Bid28.15
Ask30.6
volume0
Intrest0