$55.05
0.781.44%
al cierre: -
$54.99
-0.06-0.11%
After hour: 7:19 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 Price25Jun 27, 2025
Change
0.240.97%
Bid24.75
Ask26.85
volume1
Intrest10
Strike
30
30
Last Price0.21May 21, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest2
Last Price-
Change
-
Bid19.4
Ask21.85
volume0
Intrest0
Strike
35
35
Last Price0.2Jun 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid16.85
Ask18.85
volume0
Intrest0
Strike
38
38
Last Price0.05Jun 27, 2025
Change
0.1777.27%
Bid-
Ask0.05
volume1
Intrest1
Last Price-
Change
-
Bid14.9
Ask17.85
volume0
Intrest0
Strike
39
39
Last Price0.27Jun 27, 2025
Change
-
Bid-
Ask0.73
volume1
Intrest0
Last Price-
Change
-
Bid14.6
Ask16.4
volume0
Intrest0
Strike
40
40
Last Price0.03Jun 25, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest6
Last Price14.38Jun 27, 2025
Change
3.0526.92%
Bid13.85
Ask15.55
volume1
Intrest2
Strike
41
41
Last Price0.23Jun 25, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest54
Last Price7.62May 30, 2025
Change
00%
Bid12.85
Ask14.6
volume0
Intrest8
Strike
42
42
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest14
Last Price8.35Jun 10, 2025
Change
00%
Bid11.9
Ask13.4
volume0
Intrest33
Strike
43
43
Last Price0.1Jun 16, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest384
Last Price10.6Jun 24, 2025
Change
00%
Bid10.85
Ask12.6
volume0
Intrest7
Strike
44
44
Last Price0.01Jun 25, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest1740
Last Price-
Change
-
Bid10.35
Ask12.1
volume0
Intrest0
Strike
44.5
44.5
Last Price0.26Jun 27, 2025
Change
0.17188.89%
Bid-
Ask0.53
volume1
Intrest1
Last Price8.8Jun 23, 2025
Change
00%
Bid9.55
Ask11.2
volume0
Intrest59
Strike
45
45
Last Price0.06Jun 27, 2025
Change
0.1571.43%
Bid-
Ask1.02
volume5
Intrest6451
Last Price-
Change
-
Bid9.35
Ask11.2
volume0
Intrest0
Strike
45.5
45.5
Last Price0.02Jun 26, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest2
Last Price9.2Jun 27, 2025
Change
2.6340.03%
Bid8.85
Ask9.55
volume1
Intrest10
Strike
46
46
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest226
Last Price-
Change
-
Bid8.35
Ask10
volume0
Intrest0
Strike
46.5
46.5
Last Price0.04Jun 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest949
Last Price4.73Jun 16, 2025
Change
00%
Bid7.9
Ask9.6
volume0
Intrest34
Strike
47
47
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest351
Last Price7.55Jun 27, 2025
Change
4.47145.13%
Bid7.3
Ask8.85
volume1
Intrest7
Strike
47.5
47.5
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest41
Last Price7Jun 27, 2025
Change
0.020.28%
Bid6.7
Ask7.75
volume2
Intrest94
Strike
48
48
Last Price0.01Jun 27, 2025
Change
0.0150%
Bid-
Ask0.02
volume5
Intrest947
Last Price3.6Jun 18, 2025
Change
00%
Bid6.4
Ask8.1
volume0
Intrest6
Strike
48.5
48.5
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.53
volume2
Intrest320
Last Price5.72Jun 27, 2025
Change
0.589.21%
Bid5.55
Ask7.25
volume32
Intrest62
Strike
49
49
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.02
volume15
Intrest511
Last Price5.55Jun 27, 2025
Change
0.612.12%
Bid4.9
Ask6.25
volume11
Intrest35
Strike
49.5
49.5
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask1.02
volume1
Intrest148
Last Price4.87Jun 27, 2025
Change
1.2434.16%
Bid4.85
Ask5.35
volume764
Intrest831
Strike
50
50
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.03
volume10
Intrest1603
Last Price4.03Jun 27, 2025
Change
0.9832.13%
Bid3.9
Ask4.5
volume38
Intrest378
Strike
51
51
Last Price0.01Jun 27, 2025
Change
0.0150%
Bid-
Ask0.01
volume14
Intrest1259
Last Price2.82Jun 27, 2025
Change
0.4518.99%
Bid2.9
Ask3.55
volume126
Intrest1594
Strike
52
52
Last Price0.01Jun 27, 2025
Change
0.0375%
Bid-
Ask0.01
volume33
Intrest1419
Last Price1.85Jun 27, 2025
Change
0.7263.72%
Bid1.91
Ask2.27
volume477
Intrest4864
Strike
53
53
Last Price0.01Jun 27, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume70
Intrest788
Last Price1Jun 27, 2025
Change
0.4996.08%
Bid0.84
Ask1.24
volume3315
Intrest4895
Strike
54
54
Last Price0.03Jun 27, 2025
Change
0.286.96%
Bid-
Ask0.07
volume168
Intrest267
Last Price0.06Jun 27, 2025
Change
0.0440%
Bid0.05
Ask0.32
volume2362
Intrest7569
Strike
55
55
Last Price0.37Jun 27, 2025
Change
0.7867.83%
Bid-
Ask1.46
volume137
Intrest284
Last Price0.02Jun 27, 2025
Change
0.0250%
Bid-
Ask0.01
volume239
Intrest10053
Strike
56
56
Last Price1.52Jun 27, 2025
Change
0.6630.28%
Bid0.58
Ask1.71
volume9
Intrest56
Last Price0.01Jun 27, 2025
Change
0.0150%
Bid-
Ask0.01
volume41
Intrest1099
Strike
57
57
Last Price5.91Jun 17, 2025
Change
00%
Bid1.84
Ask3.25
volume0
Intrest1
Last Price0.01Jun 27, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume5
Intrest663
Strike
58
58
Last Price6.76Jun 09, 2025
Change
00%
Bid2.74
Ask5.1
volume0
Intrest1
Last Price0.01Jun 27, 2025
Change
0.0150%
Bid-
Ask0.01
volume6
Intrest427
Strike
59
59
Last Price7Jun 17, 2025
Change
00%
Bid3.8
Ask5.95
volume0
Intrest0
Last Price0.05Jun 27, 2025
Change
0.04400%
Bid-
Ask0.12
volume3
Intrest274
Strike
60
60
Last Price8.36Jun 17, 2025
Change
00%
Bid4.8
Ask7.05
volume0
Intrest0
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest393
Strike
61
61
Last Price-
Change
-
Bid5.3
Ask7.95
volume0
Intrest0
Last Price0.25Jun 27, 2025
Change
0.242400%
Bid-
Ask0.73
volume3
Intrest6
Strike
62
62
Last Price8.65Jun 23, 2025
Change
00%
Bid6.8
Ask9.1
volume0
Intrest0
Last Price0.42Jun 27, 2025
Change
-
Bid-
Ask0.93
volume6
Intrest0
Strike
63
63
Last Price11.35Jun 17, 2025
Change
00%
Bid7.8
Ask10.1
volume0
Intrest0
Last Price0.29Jun 27, 2025
Change
0.1635.56%
Bid-
Ask0.53
volume1
Intrest1
Strike
64
64
Last Price-
Change
-
Bid8.8
Ask11.05
volume0
Intrest0
Last Price0.26Jun 27, 2025
Change
0.027.14%
Bid-
Ask1.02
volume1
Intrest34
Strike
65
65
Last Price-
Change
-
Bid9.2
Ask12.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.93
volume0
Intrest0
Strike
66
66
Last Price-
Change
-
Bid10.8
Ask13.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
67
67
Last Price-
Change
-
Bid11.4
Ask14.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
68
68
Last Price-
Change
-
Bid12.8
Ask14.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
69
69
Last Price14.25Jun 27, 2025
Change
-
Bid13.75
Ask15.6
volume1
Intrest0
Last Price0.12May 21, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest10
Strike
70
70
Last Price15Jun 25, 2025
Change
00%
Bid13.95
Ask17.05
volume0
Intrest1
Last Price0.01Jun 23, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest1
Strike
75
75
Last Price-
Change
-
Bid19.2
Ask22
volume0
Intrest0