$42.83
al cierre: Aug 12, 7:58 PM EDT
$42.75
-0.08-0.19%
After hour: 7:58 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..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price15.35Aug 12, 2025
Change
0.845.79%
Bid13.2
Ask17.3
volume1
Intrest2
Strike
27.5
27.5
Last Price0.02Jul 24, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest2
Last Price13.4Aug 05, 2025
Change
-0%
Bid11.45
Ask14
volume0
Intrest24
Strike
30
30
Last Price0.01Aug 12, 2025
Change
0.0150%
Bid-
Ask0.02
volume2
Intrest8
Last Price10.79Jul 31, 2025
Change
-0%
Bid9.1
Ask11.45
volume0
Intrest8
Strike
32.5
32.5
Last Price0.04Aug 12, 2025
Change
0.03300%
Bid-
Ask0.02
volume10
Intrest11
Last Price8.8Aug 12, 2025
Change
1.3518.12%
Bid7.7
Ask9.9
volume2
Intrest5
Strike
34
34
Last Price0.02Aug 08, 2025
Change
-0%
Bid-
Ask0.23
volume0
Intrest16
Last Price7.85Aug 12, 2025
Change
1.1517.16%
Bid7.7
Ask8
volume35
Intrest40
Strike
35
35
Last Price0.1Aug 12, 2025
Change
0.09900%
Bid-
Ask0.02
volume3
Intrest349
Last Price6.85Aug 12, 2025
Change
0.152.24%
Bid6.45
Ask7.1
volume1
Intrest7
Strike
36
36
Last Price0.04Aug 11, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest12
Last Price6.25Aug 12, 2025
Change
0.610.62%
Bid5.7
Ask6
volume1
Intrest2
Strike
37
37
Last Price0.01Aug 12, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume50
Intrest2
Last Price5.2Aug 12, 2025
Change
0.7516.85%
Bid4.95
Ask6.1
volume5
Intrest125
Strike
37.5
37.5
Last Price0.01Aug 12, 2025
Change
0.0150%
Bid-
Ask0.02
volume2
Intrest127
Last Price5Aug 12, 2025
Change
1.647.06%
Bid4.65
Ask5
volume6
Intrest26
Strike
38
38
Last Price0.01Aug 12, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume2
Intrest20
Last Price4.5Aug 12, 2025
Change
1.2538.46%
Bid3.4
Ask5.15
volume33
Intrest1
Strike
38.5
38.5
Last Price0.01Aug 12, 2025
Change
0.0150%
Bid-
Ask0.01
volume31
Intrest33
Last Price4.2Aug 12, 2025
Change
1.240%
Bid3.8
Ask3.9
volume3
Intrest15
Strike
39
39
Last Price0.01Aug 12, 2025
Change
0.0480%
Bid-
Ask0.01
volume1295
Intrest241
Last Price3.22Aug 06, 2025
Change
-0%
Bid3.25
Ask4.35
volume0
Intrest3
Strike
39.5
39.5
Last Price0.01Aug 12, 2025
Change
0.0787.5%
Bid-
Ask0.02
volume33
Intrest176
Last Price2.82Aug 12, 2025
Change
1.0458.43%
Bid2.81
Ask3
volume40
Intrest439
Strike
40
40
Last Price0.03Aug 12, 2025
Change
0.0770%
Bid0.02
Ask0.03
volume2731
Intrest6528
Last Price2.33Aug 12, 2025
Change
0.9366.43%
Bid2.33
Ask2.44
volume13
Intrest193
Strike
40.5
40.5
Last Price0.04Aug 12, 2025
Change
0.1376.47%
Bid0.02
Ask0.04
volume72
Intrest1455
Last Price1.9Aug 12, 2025
Change
0.990%
Bid1.85
Ask1.92
volume156
Intrest405
Strike
41
41
Last Price0.06Aug 12, 2025
Change
0.276.92%
Bid0.05
Ask0.06
volume1113
Intrest1759
Last Price1.36Aug 12, 2025
Change
0.71109.23%
Bid1.39
Ask1.59
volume275
Intrest817
Strike
41.5
41.5
Last Price0.1Aug 12, 2025
Change
0.3879.17%
Bid0.09
Ask0.1
volume452
Intrest1153
Last Price0.95Aug 12, 2025
Change
0.54131.71%
Bid0.98
Ask1.07
volume1069
Intrest1281
Strike
42
42
Last Price0.18Aug 12, 2025
Change
0.5675.68%
Bid0.17
Ask0.18
volume1392
Intrest5010
Last Price0.63Aug 12, 2025
Change
0.36133.33%
Bid0.64
Ask0.71
volume2357
Intrest5254
Strike
42.5
42.5
Last Price0.33Aug 12, 2025
Change
0.6967.65%
Bid0.31
Ask0.35
volume872
Intrest1087
Last Price0.39Aug 12, 2025
Change
0.24160%
Bid0.38
Ask0.42
volume3575
Intrest3334
Strike
43
43
Last Price0.61Aug 12, 2025
Change
0.8357.64%
Bid0.52
Ask0.59
volume948
Intrest2104
Last Price0.22Aug 12, 2025
Change
0.12120%
Bid0.21
Ask0.23
volume1679
Intrest7817
Strike
43.5
43.5
Last Price0.89Aug 12, 2025
Change
0.9752.15%
Bid0.86
Ask0.92
volume139
Intrest451
Last Price0.1Aug 12, 2025
Change
0.0342.86%
Bid0.1
Ask0.13
volume1623
Intrest4658
Strike
44
44
Last Price1.24Aug 12, 2025
Change
1.1447.9%
Bid1.25
Ask1.32
volume308
Intrest6515
Last Price0.07Aug 12, 2025
Change
0.0240%
Bid0.05
Ask0.08
volume1149
Intrest1421
Strike
44.5
44.5
Last Price1.7Aug 12, 2025
Change
1.1339.93%
Bid1.66
Ask1.78
volume12
Intrest64
Last Price0.04Aug 12, 2025
Change
-0%
Bid0.04
Ask0.05
volume1262
Intrest3695
Strike
45
45
Last Price2.15Aug 12, 2025
Change
1.2336.39%
Bid2.18
Ask2.25
volume447
Intrest4645
Last Price0.03Aug 12, 2025
Change
0.0125%
Bid-
Ask0.04
volume365
Intrest317
Strike
45.5
45.5
Last Price3Aug 12, 2025
Change
0.8321.67%
Bid2.65
Ask2.74
volume8
Intrest23
Last Price0.02Aug 12, 2025
Change
-0%
Bid0.02
Ask0.03
volume457
Intrest3694
Strike
46
46
Last Price3.2Aug 12, 2025
Change
1.125.58%
Bid3.15
Ask3.25
volume169
Intrest1344
Last Price0.02Aug 12, 2025
Change
0.0133.33%
Bid-
Ask0.02
volume57
Intrest72
Strike
46.5
46.5
Last Price4.12Aug 07, 2025
Change
-0%
Bid2.93
Ask3.85
volume0
Intrest4
Last Price0.01Aug 12, 2025
Change
0.0150%
Bid-
Ask0.02
volume157
Intrest4694
Strike
47
47
Last Price4.17Aug 12, 2025
Change
1.1321.32%
Bid4.15
Ask4.25
volume17
Intrest960
Last Price0.03Aug 12, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume5
Intrest1309
Strike
47.5
47.5
Last Price4.75Aug 12, 2025
Change
1.0317.82%
Bid4.65
Ask5.25
volume2
Intrest3509
Last Price0.02Aug 12, 2025
Change
-0%
Bid-
Ask0.02
volume37
Intrest1267
Strike
48
48
Last Price5.1Aug 12, 2025
Change
1.4422.02%
Bid3.8
Ask5.9
volume29
Intrest22
Last Price0.02Aug 12, 2025
Change
0.0133.33%
Bid-
Ask0.02
volume17
Intrest2
Strike
48.5
48.5
Last Price-
Change
-
Bid5.55
Ask6.05
volume0
Intrest0
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.02
volume10
Intrest2435
Strike
49
49
Last Price6.31Aug 06, 2025
Change
-0%
Bid5.5
Ask6.75
volume0
Intrest22
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume29
Intrest4078
Strike
50
50
Last Price8.3Aug 11, 2025
Change
-0%
Bid7.05
Ask7.3
volume0
Intrest214
Last Price0.01Aug 08, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest714
Strike
51
51
Last Price7.8Aug 05, 2025
Change
-0%
Bid7.75
Ask8.4
volume0
Intrest27
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest623
Strike
52
52
Last Price9.25Aug 12, 2025
Change
0.050.54%
Bid8.85
Ask9.55
volume1
Intrest31
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1286
Strike
52.5
52.5
Last Price9.75Aug 12, 2025
Change
1.059.72%
Bid9.35
Ask9.85
volume880
Intrest510
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume19
Intrest521
Strike
53
53
Last Price9.74Aug 05, 2025
Change
-0%
Bid10.05
Ask10.6
volume0
Intrest8
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest459
Strike
54
54
Last Price10.9Jul 31, 2025
Change
-0%
Bid11.05
Ask11.65
volume0
Intrest17
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.02
volume318
Intrest4542
Strike
55
55
Last Price12.25Aug 12, 2025
Change
1.18.24%
Bid11.75
Ask12.7
volume1100
Intrest1012
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume10
Intrest1884
Strike
56
56
Last Price10.75Jul 24, 2025
Change
-0%
Bid12.55
Ask13.5
volume0
Intrest1
Last Price0.04Aug 12, 2025
Change
0.03300%
Bid-
Ask0.07
volume1
Intrest180
Strike
57
57
Last Price11.6Jul 24, 2025
Change
-0%
Bid13.45
Ask14.45
volume0
Intrest0
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2111
Strike
57.5
57.5
Last Price14.91Aug 01, 2025
Change
-0%
Bid14.35
Ask15.2
volume0
Intrest10
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest366
Strike
58
58
Last Price11.6Jul 25, 2025
Change
-0%
Bid14.9
Ask15.55
volume0
Intrest0
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest48
Strike
59
59
Last Price6.59Jul 23, 2025
Change
-0%
Bid15.85
Ask16.6
volume0
Intrest0
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume13
Intrest9679
Strike
60
60
Last Price14.5Jul 24, 2025
Change
-0%
Bid16.8
Ask17.4
volume0
Intrest0
Last Price0.03Aug 11, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest28
Strike
61
61
Last Price18.3Aug 06, 2025
Change
-0%
Bid17.95
Ask19.05
volume0
Intrest0
Last Price0.01Jul 25, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest53
Strike
62
62
Last Price19.29Aug 06, 2025
Change
-0%
Bid19.05
Ask19.35
volume0
Intrest0
Last Price0.07Aug 12, 2025
Change
0.05250%
Bid-
Ask0.05
volume1
Intrest1644
Strike
62.5
62.5
Last Price16.9Jul 24, 2025
Change
-0%
Bid18.5
Ask20.65
volume0
Intrest0
Last Price0.04Jul 29, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest70
Strike
63
63
Last Price17.45Jul 28, 2025
Change
-0%
Bid19.8
Ask20.6
volume0
Intrest0
Last Price0.04Aug 04, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest66
Strike
64
64
Last Price18.2Jul 28, 2025
Change
-0%
Bid20.35
Ask21.6
volume0
Intrest0
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.03
volume2
Intrest1179
Strike
65
65
Last Price19.45Jul 24, 2025
Change
-0%
Bid21.25
Ask22.55
volume0
Intrest1
Last Price0.04Jul 24, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest3
Strike
66
66
Last Price-
Change
-
Bid22.85
Ask23.55
volume0
Intrest0
Last Price0.01Aug 06, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest705
Strike
70
70
Last Price26.7Aug 07, 2025
Change
-0%
Bid26.9
Ask27.35
volume0
Intrest2
Last Price0.05Jul 16, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest37
Strike
75
75
Last Price-
Change
-
Bid31.55
Ask32.55
volume0
Intrest0