$58.35
-0.64-1.08%
al cierre: -
$58.20
-0.15-0.26%
After hour: Jan 31, 7:57 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 Price23.74Jan 31, 2025
Change
-
Bid22.45
Ask23.6
volume2
Intrest0
Strike
35
35
Last Price0.01Jan 31, 2025
Change
0.0685.71%
Bid-
Ask0.04
volume1
Intrest11
Last Price17.7Jan 23, 2025
Change
00%
Bid18.3
Ask18.55
volume0
Intrest4
Strike
40
40
Last Price0.04Jan 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest124
Last Price-
Change
-
Bid13.85
Ask14.95
volume0
Intrest0
Strike
44
44
Last Price0.02Jan 29, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest275
Last Price13.2Jan 28, 2025
Change
00%
Bid13.8
Ask14.7
volume0
Intrest1
Strike
44.5
44.5
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest488
Last Price11.7Jan 24, 2025
Change
00%
Bid13.3
Ask13.95
volume0
Intrest2
Strike
45
45
Last Price0.02Jan 31, 2025
Change
0.0571.43%
Bid-
Ask0.02
volume48
Intrest172
Last Price-
Change
-
Bid12.75
Ask13.7
volume0
Intrest0
Strike
45.5
45.5
Last Price0.03Jan 31, 2025
Change
0.0150%
Bid0.01
Ask0.48
volume1
Intrest11
Last Price10.1Jan 22, 2025
Change
00%
Bid12.1
Ask12.55
volume0
Intrest1
Strike
46
46
Last Price0.03Jan 31, 2025
Change
0.0240%
Bid0.01
Ask0.04
volume4
Intrest323
Last Price-
Change
-
Bid11.75
Ask12.8
volume0
Intrest0
Strike
46.5
46.5
Last Price-
Change
-
Bid0.01
Ask0.55
volume0
Intrest0
Last Price8.7Jan 22, 2025
Change
00%
Bid11.25
Ask12.15
volume0
Intrest2
Strike
47
47
Last Price0.1Jan 29, 2025
Change
00%
Bid0.02
Ask0.15
volume0
Intrest332
Last Price10.3Jan 28, 2025
Change
00%
Bid10.85
Ask11.1
volume0
Intrest1
Strike
47.5
47.5
Last Price-
Change
-
Bid0.02
Ask0.59
volume0
Intrest0
Last Price9.56Jan 15, 2025
Change
00%
Bid10.35
Ask11.3
volume0
Intrest6
Strike
48
48
Last Price0.06Jan 31, 2025
Change
0.0114.29%
Bid0.05
Ask0.07
volume275
Intrest145
Last Price9.35Jan 28, 2025
Change
00%
Bid9.85
Ask10.1
volume0
Intrest1
Strike
48.5
48.5
Last Price-
Change
-
Bid0.04
Ask0.33
volume0
Intrest0
Last Price10.35Jan 30, 2025
Change
00%
Bid8.5
Ask9.6
volume0
Intrest47
Strike
49
49
Last Price0.09Jan 31, 2025
Change
0.0218.18%
Bid0.07
Ask0.09
volume68
Intrest279
Last Price8.8Jan 31, 2025
Change
-
Bid8.9
Ask9.85
volume3
Intrest0
Strike
49.5
49.5
Last Price0.12Jan 31, 2025
Change
0.0333.33%
Bid0.04
Ask0.12
volume9
Intrest13
Last Price8.8Jan 31, 2025
Change
0.33.53%
Bid8.4
Ask8.65
volume3
Intrest52
Strike
50
50
Last Price0.15Jan 31, 2025
Change
00%
Bid0.11
Ask0.14
volume199
Intrest741
Last Price7.97Jan 31, 2025
Change
0.080.99%
Bid7.5
Ask8.35
volume1
Intrest108
Strike
51
51
Last Price0.19Jan 31, 2025
Change
0.029.52%
Bid0.18
Ask0.22
volume249
Intrest15828
Last Price6.8Jan 31, 2025
Change
0.050.73%
Bid5.9
Ask7.1
volume3
Intrest192
Strike
52
52
Last Price0.27Jan 31, 2025
Change
0.0412.9%
Bid0.27
Ask0.31
volume73
Intrest995
Last Price5.91Jan 31, 2025
Change
0.46.34%
Bid5.75
Ask6.65
volume33
Intrest239
Strike
53
53
Last Price0.43Jan 31, 2025
Change
0.012.38%
Bid0.26
Ask0.44
volume386
Intrest2009
Last Price5.2Jan 31, 2025
Change
0.23.7%
Bid4
Ask5.1
volume13
Intrest136
Strike
54
54
Last Price0.6Jan 31, 2025
Change
0.0713.21%
Bid0.54
Ask0.62
volume626
Intrest743
Last Price4.29Jan 31, 2025
Change
0.163.6%
Bid3.2
Ask4.35
volume115
Intrest89
Strike
55
55
Last Price0.84Jan 31, 2025
Change
0.067.69%
Bid0.72
Ask0.86
volume561
Intrest1321
Last Price3.5Jan 31, 2025
Change
0.37.89%
Bid2.9
Ask4.4
volume90
Intrest512
Strike
56
56
Last Price1.12Jan 31, 2025
Change
0.065.66%
Bid1.1
Ask1.34
volume355
Intrest613
Last Price2.89Jan 31, 2025
Change
0.4112.42%
Bid2.67
Ask2.99
volume121
Intrest776
Strike
57
57
Last Price1.51Jan 31, 2025
Change
0.1511.03%
Bid1.37
Ask1.53
volume194
Intrest1573
Last Price2.34Jan 31, 2025
Change
0.3713.65%
Bid2.13
Ask2.44
volume652
Intrest1200
Strike
58
58
Last Price1.92Jan 31, 2025
Change
0.2212.94%
Bid1.87
Ask2.04
volume327
Intrest671
Last Price1.87Jan 31, 2025
Change
0.126.03%
Bid1.69
Ask1.95
volume1063
Intrest794
Strike
59
59
Last Price2.5Jan 31, 2025
Change
0.187.76%
Bid2.38
Ask2.57
volume1585
Intrest359
Last Price1.45Jan 31, 2025
Change
0.2715.7%
Bid1.4
Ask1.45
volume1025
Intrest2572
Strike
60
60
Last Price3.1Jan 31, 2025
Change
0.414.81%
Bid2.93
Ask3.1
volume36
Intrest225
Last Price1.06Jan 31, 2025
Change
0.2619.7%
Bid1.05
Ask1.14
volume410
Intrest1028
Strike
61
61
Last Price3.32Jan 31, 2025
Change
0.030.9%
Bid3.6
Ask3.75
volume4
Intrest69
Last Price0.84Jan 31, 2025
Change
0.1716.83%
Bid0.8
Ask0.85
volume335
Intrest1944
Strike
62
62
Last Price4.2Jan 31, 2025
Change
00%
Bid3.45
Ask4.9
volume5
Intrest24
Last Price0.6Jan 31, 2025
Change
0.1520%
Bid0.58
Ask0.63
volume823
Intrest1334
Strike
63
63
Last Price5.25Jan 29, 2025
Change
00%
Bid4.45
Ask5.8
volume0
Intrest26
Last Price0.44Jan 31, 2025
Change
0.118.52%
Bid0.42
Ask0.45
volume593
Intrest2423
Strike
64
64
Last Price5.57Jan 31, 2025
Change
0.122.11%
Bid5.95
Ask7
volume23
Intrest108
Last Price0.32Jan 31, 2025
Change
0.0820%
Bid0.3
Ask0.34
volume273
Intrest1361
Strike
65
65
Last Price6.5Jan 31, 2025
Change
0.050.76%
Bid6.2
Ask7.5
volume29
Intrest43
Last Price0.2Jan 31, 2025
Change
0.0828.57%
Bid0.2
Ask0.26
volume119
Intrest912
Strike
66
66
Last Price7.44Jan 31, 2025
Change
1.3114.97%
Bid7.7
Ask7.95
volume16
Intrest101
Last Price0.17Jan 31, 2025
Change
0.0210.53%
Bid0.14
Ask0.2
volume9
Intrest105
Strike
67
67
Last Price7.1Dec 31, 2024
Change
00%
Bid7.75
Ask8.9
volume0
Intrest1
Last Price0.11Jan 31, 2025
Change
0.0215.38%
Bid0.11
Ask0.21
volume5
Intrest218
Strike
68
68
Last Price-
Change
-
Bid8.75
Ask9.85
volume0
Intrest0
Last Price0.1Jan 31, 2025
Change
0.019.09%
Bid0.07
Ask0.1
volume21
Intrest8
Strike
69
69
Last Price10.26Jan 31, 2025
Change
0.746.73%
Bid9.75
Ask10.8
volume16
Intrest1
Last Price0.07Jan 31, 2025
Change
0.0222.22%
Bid0.06
Ask0.07
volume537
Intrest151
Strike
70
70
Last Price-
Change
-
Bid11.55
Ask12.45
volume0
Intrest0
Last Price0.03Jan 31, 2025
Change
0.0457.14%
Bid0.02
Ask0.05
volume3
Intrest16
Strike
71
71
Last Price14.45Jan 24, 2025
Change
00%
Bid11.95
Ask13.25
volume0
Intrest0
Last Price0.02Jan 27, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest5
Strike
72
72
Last Price-
Change
-
Bid12.9
Ask13.75
volume0
Intrest0
Last Price0.13Jan 06, 2025
Change
00%
Bid0.01
Ask0.24
volume0
Intrest4
Strike
73
73
Last Price15.75Jan 15, 2025
Change
00%
Bid13.5
Ask14.75
volume0
Intrest2
Last Price-
Change
-
Bid0.01
Ask0.03
volume0
Intrest0
Strike
74
74
Last Price17.45Jan 24, 2025
Change
00%
Bid15.15
Ask15.75
volume0
Intrest0
Last Price0.02Jan 31, 2025
Change
0.2893.33%
Bid-
Ask0.02
volume16
Intrest6
Strike
75
75
Last Price-
Change
-
Bid16.15
Ask16.75
volume0
Intrest0
Last Price0.02Jan 31, 2025
Change
0.0250%
Bid-
Ask0.03
volume6
Intrest16
Strike
80
80
Last Price-
Change
-
Bid21.15
Ask21.75
volume0
Intrest0
Last Price0.34Jan 29, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest3
Strike
85
85
Last Price26.25Jan 30, 2025
Change
00%
Bid26.05
Ask27.4
volume0
Intrest0