$34.03
0.631.89%
al cierre: Nov 26, 4:00 PM EST
$34.00
-0.03-0.09%
After hour: 7:54 PM EST
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 Price17.52Nov 26, 2025
Change
2.3115.19%
Bid17.1
Ask18.2
volume4
Intrest9
Strike
16
16
Last Price0.02Nov 26, 2025
Change
-0%
Bid-
Ask0.06
volume2
Intrest12
Last Price14.18Nov 24, 2025
Change
-0%
Bid16.1
Ask17.3
volume0
Intrest1
Strike
17
17
Last Price0.04Nov 26, 2025
Change
0.03300%
Bid-
Ask0.05
volume3
Intrest17
Last Price13.15Nov 24, 2025
Change
-0%
Bid15.1
Ask16.35
volume0
Intrest1
Strike
18
18
Last Price0.02Nov 26, 2025
Change
0.0250%
Bid-
Ask0.07
volume2
Intrest17
Last Price12.2Nov 24, 2025
Change
-0%
Bid14.1
Ask15.4
volume0
Intrest2
Strike
19
19
Last Price0.06Nov 26, 2025
Change
0.0114.29%
Bid-
Ask0.06
volume3
Intrest4
Last Price12.27Nov 25, 2025
Change
-0%
Bid13.1
Ask14.4
volume0
Intrest3
Strike
20
20
Last Price0.02Nov 26, 2025
Change
0.0675%
Bid-
Ask0.06
volume4
Intrest8
Last Price11.82Nov 25, 2025
Change
-0%
Bid12.6
Ask13.9
volume0
Intrest2
Strike
20.5
20.5
Last Price0.06Nov 26, 2025
Change
0.0753.85%
Bid-
Ask0.06
volume4
Intrest5
Last Price11.26Nov 25, 2025
Change
-0%
Bid12.1
Ask13.4
volume0
Intrest3
Strike
21
21
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price9.78Nov 24, 2025
Change
-0%
Bid11.6
Ask12.85
volume0
Intrest1
Strike
21.5
21.5
Last Price-
Change
-
Bid-
Ask0.46
volume0
Intrest0
Last Price10.15Nov 25, 2025
Change
-0%
Bid11.1
Ask12.4
volume0
Intrest7
Strike
22
22
Last Price0.06Nov 26, 2025
Change
0.05500%
Bid-
Ask0.01
volume1
Intrest4
Last Price9.76Nov 25, 2025
Change
-0%
Bid10.6
Ask12.05
volume0
Intrest2
Strike
22.5
22.5
Last Price0.01Nov 12, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest1
Last Price8.7Nov 25, 2025
Change
-0%
Bid10.1
Ask11.5
volume0
Intrest9
Strike
23
23
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid9.6
Ask11.8
volume0
Intrest0
Strike
23.5
23.5
Last Price-
Change
-
Bid-
Ask1.91
volume0
Intrest0
Last Price7.31Nov 24, 2025
Change
-0%
Bid9.1
Ask10.4
volume0
Intrest11
Strike
24
24
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask1.11
volume0
Intrest1
Last Price5.69Nov 11, 2025
Change
-0%
Bid8.6
Ask9.9
volume0
Intrest2
Strike
24.5
24.5
Last Price0.01Nov 11, 2025
Change
-0%
Bid-
Ask1.11
volume0
Intrest2
Last Price6.7Nov 21, 2025
Change
-0%
Bid8.1
Ask9.45
volume0
Intrest15
Strike
25
25
Last Price0.01Nov 18, 2025
Change
-0%
Bid-
Ask0.7
volume0
Intrest64
Last Price-
Change
-
Bid7.6
Ask8.8
volume0
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid-
Ask0.91
volume0
Intrest0
Last Price6.2Oct 31, 2025
Change
-0%
Bid7.1
Ask8.3
volume0
Intrest0
Strike
26
26
Last Price0.68Nov 21, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest7
Last Price4.33Nov 18, 2025
Change
-0%
Bid6.6
Ask7.8
volume0
Intrest2
Strike
26.5
26.5
Last Price0.05Nov 18, 2025
Change
-0%
Bid-
Ask1.11
volume0
Intrest7
Last Price3.79Nov 18, 2025
Change
-0%
Bid6.5
Ask7.45
volume0
Intrest3
Strike
27
27
Last Price0.06Nov 26, 2025
Change
0.0250%
Bid-
Ask0.12
volume1
Intrest119
Last Price-
Change
-
Bid6.2
Ask6.8
volume0
Intrest0
Strike
27.5
27.5
Last Price0.01Nov 26, 2025
Change
-0%
Bid-
Ask0.82
volume1
Intrest16
Last Price6Nov 26, 2025
Change
0.8516.5%
Bid4.6
Ask7.55
volume2
Intrest14
Strike
28
28
Last Price0.01Nov 26, 2025
Change
-0%
Bid-
Ask0.02
volume5
Intrest541
Last Price-
Change
-
Bid5.05
Ask5.95
volume0
Intrest0
Strike
28.5
28.5
Last Price0.03Nov 26, 2025
Change
0.02200%
Bid-
Ask0.18
volume34
Intrest128
Last Price5.1Nov 26, 2025
Change
1.0726.55%
Bid4.8
Ask5.45
volume4
Intrest62
Strike
29
29
Last Price0.05Nov 26, 2025
Change
0.04400%
Bid-
Ask0.09
volume7
Intrest921
Last Price4.35Nov 26, 2025
Change
1.0230.63%
Bid4.2
Ask4.9
volume2
Intrest20
Strike
29.5
29.5
Last Price0.05Nov 26, 2025
Change
0.04400%
Bid-
Ask0.2
volume6
Intrest3047
Last Price4Nov 26, 2025
Change
0.617.65%
Bid3.8
Ask4.2
volume42
Intrest621
Strike
30
30
Last Price0.01Nov 26, 2025
Change
-0%
Bid-
Ask0.01
volume54
Intrest2807
Last Price3.55Nov 26, 2025
Change
0.7526.79%
Bid3.4
Ask3.7
volume15
Intrest1362
Strike
30.5
30.5
Last Price0.01Nov 26, 2025
Change
-0%
Bid-
Ask0.01
volume11
Intrest1208
Last Price3.13Nov 26, 2025
Change
0.7732.63%
Bid2.95
Ask3.3
volume324
Intrest1222
Strike
31
31
Last Price0.02Nov 26, 2025
Change
-0%
Bid-
Ask0.02
volume393
Intrest1459
Last Price2.55Nov 26, 2025
Change
0.7138.59%
Bid2.41
Ask2.64
volume57
Intrest986
Strike
31.5
31.5
Last Price0.04Nov 26, 2025
Change
-0%
Bid-
Ask0.01
volume41
Intrest795
Last Price2.02Nov 26, 2025
Change
0.5941.26%
Bid1.86
Ask2.1
volume598
Intrest5807
Strike
32
32
Last Price0.01Nov 26, 2025
Change
0.0583.33%
Bid0.01
Ask0.1
volume794
Intrest1197
Last Price1.49Nov 26, 2025
Change
0.4847.52%
Bid1.42
Ask1.58
volume504
Intrest2081
Strike
32.5
32.5
Last Price0.02Nov 26, 2025
Change
0.1184.62%
Bid0.01
Ask0.15
volume75
Intrest347
Last Price1Nov 26, 2025
Change
0.3861.29%
Bid1
Ask1.2
volume1080
Intrest3275
Strike
33
33
Last Price0.03Nov 26, 2025
Change
0.1986.36%
Bid0.02
Ask0.03
volume765
Intrest829
Last Price0.52Nov 26, 2025
Change
0.2167.74%
Bid0.54
Ask0.66
volume1383
Intrest1778
Strike
33.5
33.5
Last Price0.07Nov 26, 2025
Change
0.3683.72%
Bid0.01
Ask0.09
volume1584
Intrest102
Last Price0.26Nov 26, 2025
Change
0.1173.33%
Bid0.2
Ask0.29
volume7934
Intrest11493
Strike
34
34
Last Price0.25Nov 26, 2025
Change
0.5669.14%
Bid0.19
Ask0.3
volume719
Intrest61
Last Price0.07Nov 26, 2025
Change
-0%
Bid0.05
Ask0.09
volume10472
Intrest819
Strike
34.5
34.5
Last Price0.61Nov 26, 2025
Change
3.0683.38%
Bid0.39
Ask0.65
volume938
Intrest0
Last Price0.03Nov 26, 2025
Change
0.0150%
Bid0.02
Ask0.04
volume1842
Intrest3198
Strike
35
35
Last Price0.97Nov 26, 2025
Change
0.7242.6%
Bid0.92
Ask1.13
volume70
Intrest94
Last Price0.02Nov 26, 2025
Change
-0%
Bid0.01
Ask0.03
volume355
Intrest18
Strike
35.5
35.5
Last Price3.89Nov 14, 2025
Change
-0%
Bid1.25
Ask2.35
volume0
Intrest0
Last Price0.01Nov 26, 2025
Change
0.0150%
Bid-
Ask0.02
volume135
Intrest3638
Strike
36
36
Last Price2.92Nov 26, 2025
Change
0.27.35%
Bid1.69
Ask2.25
volume1
Intrest148
Last Price0.01Nov 26, 2025
Change
-0%
Bid-
Ask0.07
volume139
Intrest22
Strike
36.5
36.5
Last Price-
Change
-
Bid2.06
Ask3.45
volume0
Intrest0
Last Price0.03Nov 26, 2025
Change
-0%
Bid-
Ask0.02
volume5
Intrest292
Strike
37
37
Last Price5.5Nov 21, 2025
Change
-0%
Bid2.73
Ask3.15
volume0
Intrest59
Last Price0.01Nov 24, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest2
Strike
37.5
37.5
Last Price-
Change
-
Bid3.15
Ask4.45
volume0
Intrest0
Last Price0.02Nov 25, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest933
Strike
38
38
Last Price7.5Nov 20, 2025
Change
-0%
Bid3.65
Ask4.95
volume0
Intrest0
Last Price0.03Nov 26, 2025
Change
0.0350%
Bid-
Ask0.03
volume2
Intrest2
Strike
38.5
38.5
Last Price8.18Nov 11, 2025
Change
-0%
Bid4.05
Ask5.45
volume0
Intrest0
Last Price0.01Nov 26, 2025
Change
0.0266.67%
Bid-
Ask0.04
volume7
Intrest184
Strike
39
39
Last Price5.55Nov 26, 2025
Change
2.0326.78%
Bid4.65
Ask5.55
volume8
Intrest3
Last Price0.02Nov 26, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest5
Strike
39.5
39.5
Last Price-
Change
-
Bid5.05
Ask6.45
volume0
Intrest0
Last Price0.01Nov 26, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume11
Intrest671
Strike
40
40
Last Price8Nov 03, 2025
Change
-0%
Bid5.55
Ask6.95
volume0
Intrest0
Last Price0.04Nov 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5
Strike
40.5
40.5
Last Price-
Change
-
Bid6.05
Ask7.45
volume0
Intrest0
Last Price0.01Nov 25, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest397
Strike
41
41
Last Price7.45Nov 26, 2025
Change
2.222.8%
Bid6.55
Ask7.45
volume8
Intrest3
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
41.5
41.5
Last Price-
Change
-
Bid7.1
Ask8.45
volume0
Intrest0
Last Price0.01Nov 26, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume2
Intrest761
Strike
42
42
Last Price8.45Nov 26, 2025
Change
3.2327.65%
Bid7.55
Ask8.45
volume15
Intrest5
Last Price0.05Nov 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5
Strike
42.5
42.5
Last Price-
Change
-
Bid8.15
Ask9.45
volume0
Intrest0
Last Price0.02Nov 11, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest132
Strike
43
43
Last Price9.45Nov 26, 2025
Change
2.722.22%
Bid8.55
Ask9.45
volume6
Intrest2
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Strike
43.5
43.5
Last Price-
Change
-
Bid9.05
Ask10.45
volume0
Intrest0
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest68
Strike
44
44
Last Price12.34Nov 03, 2025
Change
-0%
Bid9.5
Ask10.95
volume0
Intrest0
Last Price0.02Nov 24, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest2
Strike
44.5
44.5
Last Price-
Change
-
Bid10.1
Ask11.45
volume0
Intrest0
Last Price0.01Nov 25, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest580
Strike
45
45
Last Price11.25Oct 30, 2025
Change
-0%
Bid10.55
Ask11.95
volume0
Intrest0
Last Price0.09Nov 25, 2025
Change
-0%
Bid-
Ask0.17
volume0
Intrest5
Strike
45.5
45.5
Last Price-
Change
-
Bid11.1
Ask12.45
volume0
Intrest0
Last Price0.04Nov 26, 2025
Change
-0%
Bid-
Ask0.04
volume2
Intrest159
Strike
46
46
Last Price-
Change
-
Bid11.6
Ask12.95
volume0
Intrest0
Last Price0.02Nov 25, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest79
Strike
47
47
Last Price13.3Oct 30, 2025
Change
-0%
Bid12.6
Ask13.95
volume0
Intrest0
Last Price0.02Nov 26, 2025
Change
-0%
Bid-
Ask0.23
volume3
Intrest26
Strike
48
48
Last Price17.2Nov 06, 2025
Change
-0%
Bid13.65
Ask14.95
volume0
Intrest0
Last Price0.02Nov 18, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest72
Strike
49
49
Last Price-
Change
-
Bid14.5
Ask15.95
volume0
Intrest0
Last Price0.03Nov 25, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest166
Strike
50
50
Last Price18Oct 31, 2025
Change
-0%
Bid15.6
Ask16.95
volume0
Intrest0
Last Price0.12Nov 26, 2025
Change
0.111100%
Bid-
Ask1.02
volume2
Intrest19
Strike
51
51
Last Price-
Change
-
Bid16.6
Ask17.95
volume0
Intrest0
Last Price0.08Nov 26, 2025
Change
0.07700%
Bid-
Ask0.35
volume2
Intrest40
Strike
52
52
Last Price-
Change
-
Bid17.55
Ask18.95
volume0
Intrest0
Last Price0.05Nov 26, 2025
Change
0.0116.67%
Bid-
Ask0.08
volume1
Intrest62
Strike
55
55
Last Price-
Change
-
Bid20.6
Ask21.95
volume0
Intrest0