$52.32
0.280.54%
al cierre: -
$52.01
-0.31-0.59%
After hour: 5:01 PM EDT
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 Price-
Change
-
Bid26.7
Ask28.9
volume0
Intrest0
Strike
25
25
Last Price0.11Apr 15, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest4
Last Price22.29May 15, 2025
Change
00%
Bid21.75
Ask22.45
volume0
Intrest25
Strike
30
30
Last Price0.1May 16, 2025
Change
0.06150%
Bid-
Ask0.52
volume4
Intrest61
Last Price16.71May 15, 2025
Change
00%
Bid17.2
Ask18.25
volume0
Intrest37
Strike
35
35
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest336
Last Price9.35Apr 21, 2025
Change
00%
Bid12.85
Ask15.25
volume0
Intrest52
Strike
38
38
Last Price0.08May 08, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest78
Last Price10.85Apr 23, 2025
Change
00%
Bid12.25
Ask14.5
volume0
Intrest2
Strike
39
39
Last Price0.02May 16, 2025
Change
0.01100%
Bid-
Ask0.52
volume195
Intrest5229
Last Price10.59May 13, 2025
Change
00%
Bid11.45
Ask14.15
volume0
Intrest194
Strike
40
40
Last Price0.01May 16, 2025
Change
0.0990%
Bid-
Ask0.03
volume11
Intrest3134
Last Price9.79May 13, 2025
Change
00%
Bid11.2
Ask12.5
volume0
Intrest56
Strike
41
41
Last Price0.03May 05, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest73
Last Price8.55Apr 29, 2025
Change
00%
Bid10.2
Ask11.3
volume0
Intrest43
Strike
42
42
Last Price0.01May 16, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest4523
Last Price8.53May 14, 2025
Change
00%
Bid8.55
Ask10
volume0
Intrest107
Strike
43
43
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest221
Last Price6.66May 05, 2025
Change
00%
Bid8.7
Ask9.55
volume0
Intrest53
Strike
43.5
43.5
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest93
Last Price8.29May 16, 2025
Change
1.7426.56%
Bid8.25
Ask9.25
volume17
Intrest51
Strike
44
44
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest899
Last Price5.85Apr 29, 2025
Change
00%
Bid7.75
Ask8.9
volume0
Intrest12
Strike
44.5
44.5
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest62
Last Price7.22May 15, 2025
Change
00%
Bid6.75
Ask8.7
volume0
Intrest233
Strike
45
45
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.02
volume5
Intrest3464
Last Price6.06May 16, 2025
Change
0.9117.67%
Bid6.75
Ask8.25
volume1
Intrest59
Strike
45.5
45.5
Last Price0.02May 14, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest73
Last Price6.25May 16, 2025
Change
0.7112.82%
Bid5.7
Ask7.05
volume4
Intrest220
Strike
46
46
Last Price0.04May 16, 2025
Change
0.03300%
Bid-
Ask0.08
volume35
Intrest287
Last Price4.05May 06, 2025
Change
00%
Bid5.1
Ask7.25
volume0
Intrest128
Strike
46.5
46.5
Last Price0.01May 16, 2025
Change
0.0266.67%
Bid-
Ask0.52
volume9
Intrest263
Last Price5.34May 16, 2025
Change
0.48.1%
Bid4.55
Ask5.6
volume1
Intrest59
Strike
47
47
Last Price0.01May 16, 2025
Change
0.0266.67%
Bid-
Ask0.03
volume66
Intrest377
Last Price4.81May 15, 2025
Change
00%
Bid3.9
Ask5.5
volume0
Intrest101
Strike
47.5
47.5
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.22
volume27
Intrest1404
Last Price4.38May 16, 2025
Change
0.37.35%
Bid3.55
Ask4.45
volume12
Intrest200
Strike
48
48
Last Price0.01May 16, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume45
Intrest681
Last Price3.89May 16, 2025
Change
0.349.58%
Bid2.67
Ask5.1
volume12
Intrest679
Strike
48.5
48.5
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest1199
Last Price3.3May 16, 2025
Change
0.165.1%
Bid2.94
Ask3.45
volume39
Intrest357
Strike
49
49
Last Price0.01May 16, 2025
Change
0.0150%
Bid-
Ask0.02
volume48
Intrest1619
Last Price2.85May 16, 2025
Change
0.249.2%
Bid2.63
Ask2.93
volume4
Intrest1294
Strike
49.5
49.5
Last Price0.01May 16, 2025
Change
0.0266.67%
Bid-
Ask0.03
volume33
Intrest536
Last Price2.31May 16, 2025
Change
0.198.96%
Bid2.11
Ask2.49
volume453
Intrest2937
Strike
50
50
Last Price0.01May 16, 2025
Change
0.0375%
Bid-
Ask0.01
volume100
Intrest4756
Last Price1.31May 16, 2025
Change
0.1210.08%
Bid1.21
Ask3.2
volume577
Intrest3600
Strike
51
51
Last Price0.01May 16, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume1238
Intrest4168
Last Price0.33May 16, 2025
Change
0.1226.67%
Bid0.25
Ask0.5
volume2924
Intrest4791
Strike
52
52
Last Price0.02May 16, 2025
Change
0.4295.45%
Bid-
Ask0.48
volume523
Intrest2348
Last Price0.01May 16, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume2171
Intrest3928
Strike
53
53
Last Price0.6May 16, 2025
Change
0.4542.86%
Bid0.57
Ask0.78
volume195
Intrest1874
Last Price0.01May 16, 2025
Change
0.0480%
Bid-
Ask0.01
volume122
Intrest2179
Strike
54
54
Last Price1.72May 16, 2025
Change
0.2914.43%
Bid1.55
Ask1.99
volume115
Intrest128
Last Price0.01May 16, 2025
Change
0.0150%
Bid-
Ask0.01
volume199
Intrest10546
Strike
55
55
Last Price2.66May 16, 2025
Change
0.155.34%
Bid2.57
Ask2.79
volume53
Intrest537
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume183
Intrest2295
Strike
56
56
Last Price3.7May 14, 2025
Change
00%
Bid2.79
Ask4.45
volume0
Intrest0
Last Price0.01May 16, 2025
Change
0.0266.67%
Bid-
Ask0.45
volume1
Intrest306
Strike
57
57
Last Price4.7May 15, 2025
Change
00%
Bid4.55
Ask5.2
volume0
Intrest7
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest148
Strike
58
58
Last Price8.48May 09, 2025
Change
00%
Bid5.55
Ask6.25
volume0
Intrest1
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask0.99
volume0
Intrest109
Strike
59
59
Last Price6.67May 14, 2025
Change
00%
Bid6.55
Ask7.3
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume16
Intrest4115
Strike
60
60
Last Price10.25May 06, 2025
Change
00%
Bid7.55
Ask8.55
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
61
61
Last Price-
Change
-
Bid8.45
Ask10.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
62
62
Last Price-
Change
-
Bid9.55
Ask11.1
volume0
Intrest0
Last Price0.15May 12, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Strike
63
63
Last Price-
Change
-
Bid10.6
Ask12.1
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.02
volume2
Intrest303
Strike
65
65
Last Price15.85Apr 23, 2025
Change
00%
Bid12.3
Ask13.3
volume0
Intrest0
Last Price0.01May 16, 2025
Change
0.0480%
Bid-
Ask0.1
volume21
Intrest34
Strike
70
70
Last Price-
Change
-
Bid17.55
Ask18.55
volume0
Intrest0
Last Price0.02Apr 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest757
Strike
75
75
Last Price-
Change
-
Bid22.55
Ask23.5
volume0
Intrest0