$62.01
2.033.38%
À la fermeture: -
$62.10
0.090.15%
Après les heures de négociation: 7:55 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 Price23.9Nov 18, 2024
Change
00%
Bid26
Ask27.1
volume0
Intrest2
Strike
35
35
Last Price0.03Nov 12, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest12
Last Price19.2Nov 21, 2024
Change
00%
Bid21.4
Ask22.2
volume0
Intrest2
Strike
40
40
Last Price0.03Nov 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest15
Last Price15.2Nov 20, 2024
Change
00%
Bid17.4
Ask19
volume0
Intrest1
Strike
44
44
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price14.2Nov 20, 2024
Change
00%
Bid16.2
Ask17.2
volume0
Intrest3
Strike
45
45
Last Price0.04Nov 22, 2024
Change
0.0120%
Bid-
Ask0.05
volume1
Intrest60
Last Price12.13Nov 06, 2024
Change
00%
Bid15.3
Ask16.1
volume0
Intrest4
Strike
46
46
Last Price0.1Nov 04, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest285
Last Price11.1Nov 04, 2024
Change
00%
Bid14.4
Ask15.1
volume0
Intrest3
Strike
47
47
Last Price0.1Nov 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest66
Last Price13.33Nov 22, 2024
Change
2.5123.2%
Bid13.3
Ask15
volume1
Intrest4
Strike
48
48
Last Price0.05Nov 22, 2024
Change
0.0125%
Bid-
Ask0.05
volume1
Intrest169
Last Price13Nov 22, 2024
Change
2.827.45%
Bid12
Ask14
volume1
Intrest4
Strike
49
49
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.05
volume2
Intrest69
Last Price-
Change
-
Bid12.3
Ask13
volume0
Intrest0
Strike
49.5
49.5
Last Price0.02Nov 11, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest1
Last Price11.89Nov 22, 2024
Change
2.6929.24%
Bid11.2
Ask13
volume2
Intrest29
Strike
50
50
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest153
Last Price10.92Nov 22, 2024
Change
3.0638.93%
Bid10.3
Ask11.8
volume95
Intrest97
Strike
51
51
Last Price0.03Nov 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest60
Last Price10.2Nov 22, 2024
Change
3.143.66%
Bid9.7
Ask10.9
volume2
Intrest7
Strike
52
52
Last Price0.3Nov 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest273
Last Price6.15Nov 08, 2024
Change
00%
Bid8.2
Ask9.2
volume0
Intrest23
Strike
53
53
Last Price0.03Nov 22, 2024
Change
00%
Bid-
Ask0.05
volume4
Intrest159
Last Price7.92Nov 22, 2024
Change
1.931.56%
Bid7.6
Ask8.1
volume12
Intrest22
Strike
54
54
Last Price0.05Nov 22, 2024
Change
00%
Bid-
Ask0.05
volume1
Intrest643
Last Price6.9Nov 22, 2024
Change
1.8636.9%
Bid6.6
Ask7.1
volume220
Intrest284
Strike
55
55
Last Price0.03Nov 22, 2024
Change
0.02200%
Bid-
Ask0.05
volume6
Intrest613
Last Price5.85Nov 22, 2024
Change
2.3567.14%
Bid5
Ask7
volume196
Intrest220
Strike
56
56
Last Price0.03Nov 21, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest619
Last Price4.9Nov 22, 2024
Change
1.9566.1%
Bid4.8
Ask5.1
volume88
Intrest317
Strike
57
57
Last Price0.03Nov 22, 2024
Change
0.0240%
Bid-
Ask0.05
volume11
Intrest743
Last Price4Nov 22, 2024
Change
1.9797.04%
Bid3.8
Ask4.1
volume165
Intrest741
Strike
58
58
Last Price0.03Nov 22, 2024
Change
0.0125%
Bid-
Ask0.05
volume36
Intrest1317
Last Price3.25Nov 22, 2024
Change
2.15195.45%
Bid2.75
Ask4
volume584
Intrest1407
Strike
59
59
Last Price0.03Nov 22, 2024
Change
0.0457.14%
Bid-
Ask0.05
volume79
Intrest1601
Last Price2.15Nov 22, 2024
Change
1.85616.67%
Bid1.9
Ask2.1
volume3212
Intrest4903
Strike
60
60
Last Price0.01Nov 22, 2024
Change
0.3497.14%
Bid-
Ask0.05
volume280
Intrest1142
Last Price1.13Nov 22, 2024
Change
1.061514.29%
Bid1
Ask1.15
volume2062
Intrest2493
Strike
61
61
Last Price0.03Nov 22, 2024
Change
1.0497.2%
Bid-
Ask0.05
volume430
Intrest134
Last Price0.1Nov 22, 2024
Change
0.09900%
Bid0.05
Ask0.15
volume4032
Intrest1503
Strike
62
62
Last Price0.05Nov 22, 2024
Change
3.1398.43%
Bid-
Ask0.2
volume407
Intrest49
Last Price0.02Nov 22, 2024
Change
0.0133.33%
Bid-
Ask0.05
volume480
Intrest952
Strike
63
63
Last Price0.75Nov 22, 2024
Change
3.8483.66%
Bid0.9
Ask1.95
volume15
Intrest4
Last Price0.05Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.05
volume69
Intrest222
Strike
64
64
Last Price2.05Nov 22, 2024
Change
3.1360.42%
Bid1.05
Ask2.95
volume20
Intrest7
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.05
volume17
Intrest595
Strike
65
65
Last Price6.38Nov 15, 2024
Change
00%
Bid2.85
Ask4
volume0
Intrest0
Last Price0.03Nov 21, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest95
Strike
66
66
Last Price5.5Nov 12, 2024
Change
00%
Bid3.8
Ask4.1
volume0
Intrest1
Last Price0.02Nov 22, 2024
Change
0.0133.33%
Bid-
Ask0.05
volume2
Intrest109
Strike
67
67
Last Price7Nov 12, 2024
Change
00%
Bid4.8
Ask5.7
volume0
Intrest1
Last Price0.06Nov 22, 2024
Change
00%
Bid-
Ask0.05
volume2
Intrest51
Strike
68
68
Last Price7Nov 22, 2024
Change
112.5%
Bid5.9
Ask7
volume1
Intrest1
Last Price0.04Nov 14, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest11
Strike
69
69
Last Price8Nov 22, 2024
Change
111.11%
Bid6.8
Ask7.9
volume1
Intrest1
Last Price0.1Nov 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest240
Strike
70
70
Last Price10.2Oct 22, 2024
Change
00%
Bid7.8
Ask8.9
volume0
Intrest0
Last Price0.08Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest45
Strike
71
71
Last Price-
Change
-
Bid8.4
Ask9.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid9.2
Ask10.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
73
73
Last Price-
Change
-
Bid10.9
Ask11.5
volume0
Intrest0
Last Price0.05Nov 08, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest1
Strike
74
74
Last Price-
Change
-
Bid11
Ask12.5
volume0
Intrest0
Last Price0.03Nov 22, 2024
Change
0.1785%
Bid-
Ask0.05
volume1
Intrest96
Strike
75
75
Last Price-
Change
-
Bid12.8
Ask13.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
76
76
Last Price-
Change
-
Bid13.1
Ask14.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
77
77
Last Price-
Change
-
Bid14.8
Ask15.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
78
78
Last Price-
Change
-
Bid15.8
Ask16.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
79
79
Last Price19.3Nov 12, 2024
Change
00%
Bid16.8
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid17.8
Ask18.1
volume0
Intrest0