$51.67
1.462.91%
À la fermeture: -
$51.61
-0.06-0.12%
Après les heures de négociation: 4:52 PM EDT
Comments
Loading...
Chipotle Mexican Grill (NYSE:CMG) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Chipotle Mexican Grill à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour 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 Price15.21Mar 28, 2025
Change
00%
Bid16.15
Ask16.4
volume0
Intrest3
Strike
35
35
Last Price0.01Apr 01, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume5
Intrest17
Last Price11.8Mar 25, 2025
Change
00%
Bid12.85
Ask13.4
volume0
Intrest9
Strike
38
38
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid12.25
Ask12.4
volume0
Intrest0
Strike
39
39
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price10.69Apr 01, 2025
Change
1.0911.35%
Bid11.25
Ask11.4
volume10
Intrest6
Strike
40
40
Last Price0.02Mar 28, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest21
Last Price9.1Mar 31, 2025
Change
00%
Bid10.25
Ask10.4
volume0
Intrest3
Strike
41
41
Last Price0.04Mar 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price8.15Mar 28, 2025
Change
00%
Bid9.6
Ask9.95
volume0
Intrest4
Strike
41.5
41.5
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price8.05Mar 31, 2025
Change
00%
Bid9.25
Ask9.4
volume0
Intrest16
Strike
42
42
Last Price0.1Mar 20, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest9
Last Price7.55Mar 31, 2025
Change
00%
Bid8.75
Ask8.9
volume0
Intrest1
Strike
42.5
42.5
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price6.4Mar 31, 2025
Change
00%
Bid8.25
Ask8.35
volume0
Intrest4
Strike
43
43
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume190
Intrest180
Last Price-
Change
-
Bid7.75
Ask7.9
volume0
Intrest0
Strike
43.5
43.5
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest2
Last Price5.8Mar 25, 2025
Change
00%
Bid7.2
Ask7.4
volume0
Intrest3
Strike
44
44
Last Price0.06Mar 31, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest62
Last Price4.95Mar 31, 2025
Change
00%
Bid6.75
Ask6.85
volume0
Intrest1
Strike
44.5
44.5
Last Price0.03Mar 31, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest25
Last Price6.25Apr 01, 2025
Change
0.040.64%
Bid6.2
Ask6.5
volume1
Intrest13
Strike
45
45
Last Price0.02Apr 01, 2025
Change
0.0250%
Bid0.01
Ask0.02
volume23
Intrest912
Last Price5.56Mar 27, 2025
Change
00%
Bid5.75
Ask5.9
volume0
Intrest11
Strike
45.5
45.5
Last Price0.01Apr 01, 2025
Change
0.0583.33%
Bid0.01
Ask0.06
volume12
Intrest55
Last Price4.27Mar 28, 2025
Change
00%
Bid5.2
Ask5.45
volume0
Intrest30
Strike
46
46
Last Price0.04Apr 01, 2025
Change
0.0233.33%
Bid0.01
Ask0.04
volume2
Intrest2591
Last Price4.3Apr 01, 2025
Change
1.5656.93%
Bid4.65
Ask4.9
volume1
Intrest29
Strike
46.5
46.5
Last Price0.04Apr 01, 2025
Change
0.0342.86%
Bid0.02
Ask0.04
volume3
Intrest225
Last Price4.28Apr 01, 2025
Change
1.7770.52%
Bid4.25
Ask4.4
volume1
Intrest136
Strike
47
47
Last Price0.04Apr 01, 2025
Change
0.0763.64%
Bid0.03
Ask0.05
volume90
Intrest5851
Last Price2.72Mar 31, 2025
Change
00%
Bid3.8
Ask3.9
volume0
Intrest53
Strike
47.5
47.5
Last Price0.05Apr 01, 2025
Change
0.166.67%
Bid0.05
Ask0.06
volume36
Intrest325
Last Price3.42Apr 01, 2025
Change
1.1248.7%
Bid3.25
Ask3.4
volume153
Intrest330
Strike
48
48
Last Price0.07Apr 01, 2025
Change
0.1568.18%
Bid0.07
Ask0.08
volume172
Intrest2001
Last Price2.48Apr 01, 2025
Change
0.6837.78%
Bid2.81
Ask2.93
volume4
Intrest57
Strike
48.5
48.5
Last Price0.1Apr 01, 2025
Change
0.2369.7%
Bid0.1
Ask0.12
volume49
Intrest258
Last Price2.32Apr 01, 2025
Change
0.7245%
Bid2.39
Ask2.48
volume20
Intrest125
Strike
49
49
Last Price0.18Apr 01, 2025
Change
0.2558.14%
Bid0.14
Ask0.17
volume34
Intrest1458
Last Price2.04Apr 01, 2025
Change
0.8875.86%
Bid1.97
Ask2.04
volume29
Intrest706
Strike
49.5
49.5
Last Price0.22Apr 01, 2025
Change
0.3762.71%
Bid0.2
Ask0.24
volume39
Intrest2579
Last Price1.62Apr 01, 2025
Change
0.7280%
Bid1.57
Ask1.64
volume288
Intrest1692
Strike
50
50
Last Price0.34Apr 01, 2025
Change
0.4154.67%
Bid0.32
Ask0.34
volume691
Intrest1677
Last Price0.94Apr 01, 2025
Change
0.4384.31%
Bid0.91
Ask0.96
volume1113
Intrest1732
Strike
51
51
Last Price0.63Apr 01, 2025
Change
1.2265.95%
Bid0.61
Ask0.68
volume256
Intrest1726
Last Price0.46Apr 01, 2025
Change
0.24109.09%
Bid0.44
Ask0.47
volume573
Intrest1823
Strike
52
52
Last Price1.27Apr 01, 2025
Change
0.7838.05%
Bid1.14
Ask1.2
volume18
Intrest158
Last Price0.2Apr 01, 2025
Change
0.12150%
Bid0.17
Ask0.2
volume359
Intrest6229
Strike
53
53
Last Price1.86Apr 01, 2025
Change
0.9934.74%
Bid1.85
Ask2.09
volume25
Intrest135
Last Price0.06Apr 01, 2025
Change
0.0250%
Bid0.06
Ask0.07
volume1078
Intrest1128
Strike
54
54
Last Price3.4Apr 01, 2025
Change
0.512.82%
Bid2.75
Ask2.85
volume1
Intrest142
Last Price0.02Apr 01, 2025
Change
0.0133.33%
Bid0.02
Ask0.03
volume43
Intrest972
Strike
55
55
Last Price3.85Apr 01, 2025
Change
1.0521.43%
Bid3.7
Ask3.8
volume2
Intrest155
Last Price0.01Apr 01, 2025
Change
00%
Bid0.01
Ask0.02
volume3
Intrest843
Strike
56
56
Last Price5.4Apr 01, 2025
Change
1.116.92%
Bid4.7
Ask4.8
volume1
Intrest27
Last Price0.01Apr 01, 2025
Change
00%
Bid0.01
Ask0.02
volume7
Intrest274
Strike
57
57
Last Price8.2Mar 24, 2025
Change
00%
Bid5.65
Ask5.9
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.02
volume352
Intrest807
Strike
58
58
Last Price7.4Apr 01, 2025
Change
0.354.52%
Bid6.65
Ask6.85
volume1
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest137
Strike
59
59
Last Price9Mar 31, 2025
Change
00%
Bid7.55
Ask7.85
volume0
Intrest1
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest799
Strike
60
60
Last Price11.5Mar 13, 2025
Change
00%
Bid8.7
Ask8.8
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest60
Strike
61
61
Last Price11Mar 31, 2025
Change
00%
Bid9.65
Ask9.9
volume0
Intrest1
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.15
volume5
Intrest139
Strike
62
62
Last Price-
Change
-
Bid10.7
Ask10.9
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest7
Strike
63
63
Last Price13Mar 31, 2025
Change
00%
Bid11.65
Ask11.8
volume0
Intrest0
Last Price0.08Mar 17, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest11
Strike
64
64
Last Price16.05Mar 18, 2025
Change
00%
Bid12.55
Ask12.85
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
0.0888.89%
Bid-
Ask0.06
volume5
Intrest20
Strike
65
65
Last Price15.64Mar 31, 2025
Change
00%
Bid13.65
Ask13.85
volume0
Intrest0
Last Price0.02Mar 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Strike
66
66
Last Price16Mar 31, 2025
Change
00%
Bid14.55
Ask14.85
volume0
Intrest0
Last Price0.08Mar 06, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest3
Strike
67
67
Last Price13.1Feb 19, 2025
Change
00%
Bid15.65
Ask15.8
volume0
Intrest0
Last Price0.08Mar 31, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Strike
68
68
Last Price17.5Mar 27, 2025
Change
00%
Bid16.65
Ask16.85
volume0
Intrest1
Last Price0.07Mar 03, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest45
Strike
69
69
Last Price-
Change
-
Bid17.6
Ask17.85
volume0
Intrest0
Last Price0.01Mar 04, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Strike
70
70
Last Price-
Change
-
Bid18.65
Ask18.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid23.6
Ask23.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid28.6
Ask28.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid33.55
Ask33.85
volume0
Intrest0