Comments
Loading...

Chipotle Mexican Grill

CMGNYSE
Logotipo presentado por Benzinga Data
$44.04
al cierre: Aug 18 EDT
$44.08
0.040.09%
Pre-comercialización: 5:54 AM EDT

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
Rango de ejercicio
27.575.0
27.5
75.0
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