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 Price15.21Mar 28, 2025
Change
00%
Bid16.4
Ask16.85
volume0
Intrest3
Strike
35
35
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest22
Last Price11.8Mar 25, 2025
Change
00%
Bid13.45
Ask13.8
volume0
Intrest9
Strike
38
38
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid12.45
Ask12.65
volume0
Intrest0
Strike
39
39
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price10.69Apr 01, 2025
Change
00%
Bid11.5
Ask11.65
volume0
Intrest13
Strike
40
40
Last Price0.02Mar 28, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest21
Last Price9.1Mar 31, 2025
Change
00%
Bid10.45
Ask10.8
volume0
Intrest3
Strike
41
41
Last Price0.04Mar 21, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Last Price8.15Mar 28, 2025
Change
00%
Bid10
Ask10.15
volume0
Intrest4
Strike
41.5
41.5
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price8.05Mar 31, 2025
Change
00%
Bid9.5
Ask9.65
volume0
Intrest16
Strike
42
42
Last Price0.1Mar 20, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest9
Last Price7.55Mar 31, 2025
Change
00%
Bid9
Ask9.15
volume0
Intrest1
Strike
42.5
42.5
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price6.4Mar 31, 2025
Change
00%
Bid8.5
Ask8.65
volume0
Intrest4
Strike
43
43
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest344
Last Price-
Change
-
Bid8
Ask8.15
volume0
Intrest0
Strike
43.5
43.5
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest2
Last Price7.25Apr 02, 2025
Change
1.4525%
Bid7.5
Ask7.65
volume35
Intrest3
Strike
44
44
Last Price0.06Mar 31, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest62
Last Price4.95Mar 31, 2025
Change
00%
Bid7
Ask7.2
volume0
Intrest1
Strike
44.5
44.5
Last Price0.03Mar 31, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest25
Last Price6.25Apr 01, 2025
Change
00%
Bid6.5
Ask6.65
volume0
Intrest12
Strike
45
45
Last Price0.01Apr 02, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume40
Intrest910
Last Price5.77Apr 02, 2025
Change
0.213.78%
Bid6
Ask6.15
volume3
Intrest11
Strike
45.5
45.5
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest55
Last Price5.35Apr 01, 2025
Change
00%
Bid5.5
Ask5.65
volume0
Intrest27
Strike
46
46
Last Price0.04Apr 01, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest2590
Last Price4.3Apr 01, 2025
Change
00%
Bid5.05
Ask5.15
volume0
Intrest29
Strike
46.5
46.5
Last Price0.01Apr 02, 2025
Change
0.0375%
Bid0.01
Ask0.2
volume1
Intrest227
Last Price4.28Apr 01, 2025
Change
00%
Bid4.55
Ask4.7
volume0
Intrest135
Strike
47
47
Last Price0.05Apr 02, 2025
Change
0.0125%
Bid-
Ask0.04
volume9
Intrest5905
Last Price2.72Mar 31, 2025
Change
00%
Bid4.05
Ask4.2
volume0
Intrest53
Strike
47.5
47.5
Last Price0.04Apr 02, 2025
Change
0.0120%
Bid0.03
Ask0.04
volume3
Intrest349
Last Price3.3Apr 02, 2025
Change
0.25.71%
Bid3.55
Ask3.95
volume5
Intrest180
Strike
48
48
Last Price0.04Apr 02, 2025
Change
0.0233.33%
Bid0.04
Ask0.05
volume44
Intrest1841
Last Price2.48Apr 01, 2025
Change
00%
Bid3.1
Ask3.25
volume0
Intrest54
Strike
48.5
48.5
Last Price0.07Apr 02, 2025
Change
0.0330%
Bid0.06
Ask0.07
volume2
Intrest260
Last Price2.63Apr 02, 2025
Change
0.114.01%
Bid2.63
Ask2.85
volume6
Intrest123
Strike
49
49
Last Price0.1Apr 02, 2025
Change
0.019.09%
Bid0.08
Ask0.11
volume38
Intrest1441
Last Price1.97Apr 02, 2025
Change
0.031.5%
Bid2.18
Ask2.31
volume1
Intrest689
Strike
49.5
49.5
Last Price0.15Apr 02, 2025
Change
0.0211.76%
Bid0.13
Ask0.15
volume2231
Intrest2589
Last Price1.62Apr 02, 2025
Change
0.2814.74%
Bid1.76
Ask1.84
volume38
Intrest1581
Strike
50
50
Last Price0.21Apr 02, 2025
Change
0.028.7%
Bid0.19
Ask0.23
volume36
Intrest2564
Last Price1.08Apr 02, 2025
Change
0.076.09%
Bid1.01
Ask1.09
volume49
Intrest1992
Strike
51
51
Last Price0.47Apr 02, 2025
Change
0.012.08%
Bid0.44
Ask0.47
volume199
Intrest1867
Last Price0.49Apr 02, 2025
Change
0.1118.33%
Bid0.49
Ask0.51
volume2053
Intrest2048
Strike
52
52
Last Price1.12Apr 02, 2025
Change
0.2123.08%
Bid0.82
Ask0.97
volume4
Intrest165
Last Price0.18Apr 02, 2025
Change
0.0933.33%
Bid0.17
Ask0.21
volume33
Intrest6891
Strike
53
53
Last Price1.86Apr 01, 2025
Change
00%
Bid1.48
Ask1.65
volume0
Intrest127
Last Price0.07Apr 02, 2025
Change
0.0330%
Bid0.05
Ask0.07
volume23
Intrest1953
Strike
54
54
Last Price3.4Apr 01, 2025
Change
00%
Bid2.32
Ask2.54
volume0
Intrest143
Last Price0.02Apr 02, 2025
Change
0.0133.33%
Bid0.02
Ask0.03
volume145
Intrest994
Strike
55
55
Last Price3.67Apr 02, 2025
Change
0.184.68%
Bid3.4
Ask3.5
volume2
Intrest153
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest843
Strike
56
56
Last Price5.4Apr 01, 2025
Change
00%
Bid4.4
Ask4.5
volume0
Intrest28
Last Price0.01Apr 02, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume4
Intrest275
Strike
57
57
Last Price8.2Mar 24, 2025
Change
00%
Bid5.4
Ask5.55
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1155
Strike
58
58
Last Price7.4Apr 01, 2025
Change
00%
Bid6.4
Ask6.5
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest137
Strike
59
59
Last Price9Mar 31, 2025
Change
00%
Bid7.4
Ask7.55
volume0
Intrest1
Last Price0.02Apr 02, 2025
Change
0.01100%
Bid-
Ask0.01
volume1
Intrest794
Strike
60
60
Last Price11.5Mar 13, 2025
Change
00%
Bid8.3
Ask8.55
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest60
Strike
61
61
Last Price11Mar 31, 2025
Change
00%
Bid9.4
Ask9.55
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest139
Strike
62
62
Last Price-
Change
-
Bid10.35
Ask10.55
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest7
Strike
63
63
Last Price13Mar 31, 2025
Change
00%
Bid11.4
Ask11.55
volume0
Intrest0
Last Price0.08Mar 17, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest11
Strike
64
64
Last Price16.05Mar 18, 2025
Change
00%
Bid12.35
Ask12.6
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest20
Strike
65
65
Last Price15.64Mar 31, 2025
Change
00%
Bid13.4
Ask13.6
volume0
Intrest0
Last Price0.02Mar 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Strike
66
66
Last Price16Mar 31, 2025
Change
00%
Bid14.4
Ask14.55
volume0
Intrest0
Last Price0.08Mar 06, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest3
Strike
67
67
Last Price13.1Feb 19, 2025
Change
00%
Bid15.4
Ask15.6
volume0
Intrest0
Last Price0.08Mar 31, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Strike
68
68
Last Price17.5Mar 27, 2025
Change
00%
Bid16.25
Ask16.55
volume0
Intrest1
Last Price0.07Mar 03, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest45
Strike
69
69
Last Price-
Change
-
Bid17.35
Ask17.55
volume0
Intrest0
Last Price0.01Mar 04, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Strike
70
70
Last Price-
Change
-
Bid18.4
Ask18.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid23.3
Ask23.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid28.3
Ask28.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid33.2
Ask33.7
volume0
Intrest0