$44.04
al cierre: Aug 18 EDT
$44.08
0.040.09%
Pre-comercialización: 5:54 AM 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%
Bid16.45
Ask16.7
volume0
Intrest2
Strike
27.5
27.5
Last Price0.02Jul 24, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest2
Last Price13.4Aug 05, 2025
Change
-0%
Bid13.95
Ask14.1
volume0
Intrest24
Strike
30
30
Last Price0.03Aug 14, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest9
Last Price10.79Jul 31, 2025
Change
-0%
Bid11.4
Ask11.6
volume0
Intrest8
Strike
32.5
32.5
Last Price0.02Aug 14, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest2
Last Price9.5Aug 15, 2025
Change
0.363.94%
Bid9.95
Ask10.85
volume1
Intrest6
Strike
34
34
Last Price0.02Aug 08, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest16
Last Price8.75Aug 15, 2025
Change
1.3818.72%
Bid8.95
Ask9.2
volume1
Intrest20
Strike
35
35
Last Price0.04Aug 15, 2025
Change
0.02100%
Bid-
Ask0.02
volume1
Intrest346
Last Price6.07Aug 14, 2025
Change
-0%
Bid7.95
Ask8.2
volume0
Intrest7
Strike
36
36
Last Price0.06Aug 15, 2025
Change
0.0960%
Bid-
Ask0.13
volume1
Intrest13
Last Price6.77Aug 15, 2025
Change
1.4727.74%
Bid6.95
Ask7.1
volume1
Intrest4
Strike
37
37
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest52
Last Price6.29Aug 15, 2025
Change
1.4329.42%
Bid6.45
Ask6.9
volume1
Intrest126
Strike
37.5
37.5
Last Price0.21Aug 15, 2025
Change
0.19950%
Bid-
Ask1.02
volume2
Intrest127
Last Price5.81Aug 15, 2025
Change
0.8116.2%
Bid5.95
Ask6.1
volume3
Intrest26
Strike
38
38
Last Price0.4Aug 15, 2025
Change
0.24150%
Bid-
Ask0.02
volume1
Intrest24
Last Price5.06Aug 15, 2025
Change
0.5612.44%
Bid5.45
Ask5.6
volume2
Intrest34
Strike
38.5
38.5
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest32
Last Price4.88Aug 15, 2025
Change
1.5546.55%
Bid4.95
Ask5.5
volume1
Intrest15
Strike
39
39
Last Price0.03Aug 15, 2025
Change
0.02200%
Bid-
Ask0.03
volume1
Intrest1413
Last Price3.95Aug 13, 2025
Change
-0%
Bid4.45
Ask4.6
volume0
Intrest3
Strike
39.5
39.5
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest198
Last Price3.78Aug 15, 2025
Change
1.0739.48%
Bid3.35
Ask4.1
volume40
Intrest416
Strike
40
40
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume22
Intrest9260
Last Price2.85Aug 15, 2025
Change
1.1466.67%
Bid3.4
Ask3.6
volume1
Intrest190
Strike
40.5
40.5
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume15
Intrest2298
Last Price2.85Aug 15, 2025
Change
1.1971.69%
Bid2.97
Ask3.1
volume3
Intrest333
Strike
41
41
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume114
Intrest2909
Last Price2.33Aug 15, 2025
Change
0.6740.36%
Bid2.33
Ask2.67
volume28
Intrest710
Strike
41.5
41.5
Last Price0.05Aug 15, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume60
Intrest981
Last Price1.73Aug 15, 2025
Change
0.5647.86%
Bid1.88
Ask2.14
volume258
Intrest807
Strike
42
42
Last Price0.01Aug 15, 2025
Change
0.0480%
Bid-
Ask0.05
volume291
Intrest5126
Last Price1.58Aug 15, 2025
Change
0.83110.67%
Bid1.31
Ask1.68
volume345
Intrest4106
Strike
42.5
42.5
Last Price0.01Aug 15, 2025
Change
0.0990%
Bid-
Ask0.01
volume446
Intrest1387
Last Price1.21Aug 15, 2025
Change
0.8195.12%
Bid0.98
Ask1.2
volume1260
Intrest3204
Strike
43
43
Last Price0.01Aug 15, 2025
Change
0.2696.3%
Bid-
Ask0.01
volume487
Intrest2128
Last Price0.55Aug 15, 2025
Change
0.36189.47%
Bid0.45
Ask0.6
volume3879
Intrest7987
Strike
43.5
43.5
Last Price0.01Aug 15, 2025
Change
0.4998%
Bid-
Ask0.01
volume626
Intrest435
Last Price0.04Aug 15, 2025
Change
0.0450%
Bid0.03
Ask0.11
volume5582
Intrest5765
Strike
44
44
Last Price0.03Aug 15, 2025
Change
0.8596.59%
Bid-
Ask0.31
volume617
Intrest6256
Last Price0.01Aug 15, 2025
Change
0.0375%
Bid-
Ask0.01
volume1014
Intrest2258
Strike
44.5
44.5
Last Price0.57Aug 15, 2025
Change
0.7958.09%
Bid0.33
Ask0.71
volume30
Intrest62
Last Price0.01Aug 15, 2025
Change
0.0150%
Bid-
Ask0.01
volume519
Intrest4391
Strike
45
45
Last Price1Aug 15, 2025
Change
0.8646.24%
Bid0.9
Ask1.21
volume353
Intrest3445
Last Price0.02Aug 15, 2025
Change
-0%
Bid-
Ask0.03
volume82
Intrest650
Strike
45.5
45.5
Last Price1.97Aug 15, 2025
Change
0.7527.57%
Bid1.36
Ask1.63
volume3
Intrest17
Last Price0.01Aug 15, 2025
Change
0.0375%
Bid-
Ask0.01
volume33
Intrest3668
Strike
46
46
Last Price2.12Aug 15, 2025
Change
1.9447.78%
Bid1.93
Ask2.07
volume12
Intrest106
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.04
volume11
Intrest123
Strike
46.5
46.5
Last Price4.12Aug 07, 2025
Change
-0%
Bid2.23
Ask2.64
volume0
Intrest0
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume5
Intrest4727
Strike
47
47
Last Price3.15Aug 15, 2025
Change
124.1%
Bid2.91
Ask3.05
volume1
Intrest114
Last Price0.01Aug 15, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest1306
Strike
47.5
47.5
Last Price3.66Aug 15, 2025
Change
0.9921.29%
Bid3
Ask3.55
volume36
Intrest2150
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume6
Intrest1235
Strike
48
48
Last Price4.15Aug 15, 2025
Change
1.6528.45%
Bid3.9
Ask4.05
volume1
Intrest15
Last Price0.02Aug 12, 2025
Change
-0%
Bid-
Ask1.01
volume0
Intrest19
Strike
48.5
48.5
Last Price-
Change
-
Bid3.65
Ask4.6
volume0
Intrest0
Last Price0.03Aug 15, 2025
Change
-0%
Bid-
Ask0.06
volume1
Intrest2426
Strike
49
49
Last Price5.5Aug 15, 2025
Change
0.9514.73%
Bid4.9
Ask5.05
volume7
Intrest22
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume63
Intrest4060
Strike
50
50
Last Price6.51Aug 15, 2025
Change
0.648.95%
Bid5.8
Ask6.05
volume3
Intrest186
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest711
Strike
51
51
Last Price8.14Aug 14, 2025
Change
-0%
Bid6.8
Ask7.1
volume0
Intrest27
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest619
Strike
52
52
Last Price9.08Aug 14, 2025
Change
-0%
Bid7.9
Ask8.05
volume0
Intrest31
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest1286
Strike
52.5
52.5
Last Price9.65Aug 14, 2025
Change
-0%
Bid8
Ask8.55
volume0
Intrest510
Last Price0.01Aug 15, 2025
Change
0.0150%
Bid-
Ask0.04
volume1
Intrest501
Strike
53
53
Last Price10.35Aug 14, 2025
Change
-0%
Bid8.8
Ask9.05
volume0
Intrest8
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest459
Strike
54
54
Last Price11.2Aug 14, 2025
Change
-0%
Bid9.9
Ask10.05
volume0
Intrest17
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume3
Intrest4385
Strike
55
55
Last Price11.2Aug 15, 2025
Change
0.957.82%
Bid10.9
Ask11.1
volume2
Intrest1012
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest1874
Strike
56
56
Last Price10.75Jul 24, 2025
Change
-0%
Bid11.75
Ask12.15
volume0
Intrest1
Last Price0.04Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest180
Strike
57
57
Last Price11.6Jul 24, 2025
Change
-0%
Bid12.8
Ask13.05
volume0
Intrest0
Last Price0.03Aug 15, 2025
Change
0.02200%
Bid-
Ask0.01
volume28
Intrest2109
Strike
57.5
57.5
Last Price14.1Aug 15, 2025
Change
0.815.43%
Bid13.35
Ask13.6
volume2
Intrest10
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest366
Strike
58
58
Last Price11.6Jul 25, 2025
Change
-0%
Bid13.75
Ask14.1
volume0
Intrest0
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest47
Strike
59
59
Last Price6.59Jul 23, 2025
Change
-0%
Bid14.75
Ask15.05
volume0
Intrest0
Last Price0.01Aug 15, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume11
Intrest9666
Strike
60
60
Last Price14.5Jul 24, 2025
Change
-0%
Bid15.8
Ask16.1
volume0
Intrest0
Last Price0.03Aug 13, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest29
Strike
61
61
Last Price18.3Aug 06, 2025
Change
-0%
Bid16.8
Ask17.05
volume0
Intrest0
Last Price0.01Jul 25, 2025
Change
-0%
Bid-
Ask1.01
volume0
Intrest53
Strike
62
62
Last Price19.29Aug 06, 2025
Change
-0%
Bid17.8
Ask18.1
volume0
Intrest0
Last Price0.01Aug 15, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume8
Intrest1643
Strike
62.5
62.5
Last Price16.9Jul 24, 2025
Change
-0%
Bid18.4
Ask18.6
volume0
Intrest0
Last Price0.53Aug 15, 2025
Change
0.27103.85%
Bid-
Ask1.01
volume1
Intrest71
Strike
63
63
Last Price17.45Jul 28, 2025
Change
-0%
Bid18.6
Ask19.1
volume0
Intrest0
Last Price0.51Aug 15, 2025
Change
0.481600%
Bid-
Ask1.01
volume1
Intrest66
Strike
64
64
Last Price18.2Jul 28, 2025
Change
-0%
Bid19.8
Ask20.05
volume0
Intrest0
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume17
Intrest1165
Strike
65
65
Last Price19.45Jul 24, 2025
Change
-0%
Bid20.8
Ask21.05
volume0
Intrest1
Last Price0.04Jul 24, 2025
Change
-0%
Bid-
Ask0.52
volume0
Intrest3
Strike
66
66
Last Price-
Change
-
Bid21.8
Ask22.1
volume0
Intrest0
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest685
Strike
70
70
Last Price26.7Aug 07, 2025
Change
-0%
Bid25.8
Ask26.1
volume0
Intrest2
Last Price0.01Aug 15, 2025
Change
0.0480%
Bid-
Ask0.1
volume10
Intrest37
Strike
75
75
Last Price-
Change
-
Bid30.85
Ask32
volume0
Intrest0