$41.75
-0.39-0.93%
In chiusura: -
$41.75
0.000.00%
After hour: 6:32 PM EDT
Comments
Loading...
Chipotle Mexican Grill (NYSE:CMG) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Chipotle Mexican Grill a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Chipotle Mexican Grill..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price12.5Aug 08, 2025
Change
-0%
Bid12.05
Ask12.55
volume0
Intrest30
Strike
30
30
Last Price0.01Aug 28, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest27
Last Price9.03Aug 29, 2025
Change
-0%
Bid9.1
Ask9.3
volume0
Intrest0
Strike
33
33
Last Price0.06Aug 28, 2025
Change
-0%
Bid-
Ask0.72
volume0
Intrest4
Last Price8.05Aug 29, 2025
Change
-0%
Bid8.05
Ask8.3
volume0
Intrest9
Strike
34
34
Last Price0.05Jul 31, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest10
Last Price7.01Aug 29, 2025
Change
-0%
Bid7.1
Ask7.2
volume0
Intrest17
Strike
35
35
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest26
Last Price6.03Aug 29, 2025
Change
-0%
Bid6
Ask6.95
volume0
Intrest10
Strike
36
36
Last Price0.14Aug 29, 2025
Change
-0%
Bid-
Ask0.26
volume0
Intrest28
Last Price5.05Aug 29, 2025
Change
-0%
Bid5.1
Ask6.35
volume0
Intrest1
Strike
37
37
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.8
volume0
Intrest12
Last Price4.72Aug 28, 2025
Change
-0%
Bid4.5
Ask5.5
volume0
Intrest0
Strike
37.5
37.5
Last Price0.12Aug 11, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest3
Last Price4.06Aug 29, 2025
Change
-0%
Bid4.1
Ask4.25
volume0
Intrest1
Strike
38
38
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest104
Last Price3.59Aug 29, 2025
Change
-0%
Bid3.6
Ask3.75
volume0
Intrest4
Strike
38.5
38.5
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.8
volume0
Intrest3
Last Price3.89Aug 28, 2025
Change
-0%
Bid3.1
Ask3.4
volume0
Intrest23
Strike
39
39
Last Price0.02Aug 25, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest93
Last Price-
Change
-
Bid2.55
Ask2.8
volume0
Intrest0
Strike
39.5
39.5
Last Price0.01Aug 28, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest88
Last Price2.05Aug 29, 2025
Change
-0%
Bid2.05
Ask2.31
volume0
Intrest321
Strike
40
40
Last Price0.03Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1374
Last Price1.53Aug 29, 2025
Change
-0%
Bid1.61
Ask2.02
volume0
Intrest8
Strike
40.5
40.5
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest75
Last Price1.11Aug 29, 2025
Change
-0%
Bid1.11
Ask1.19
volume0
Intrest248
Strike
41
41
Last Price0.03Aug 29, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1375
Last Price0.57Aug 29, 2025
Change
-0%
Bid0.61
Ask0.9
volume0
Intrest156
Strike
41.5
41.5
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1806
Last Price0.17Aug 29, 2025
Change
-0%
Bid0.09
Ask0.2
volume0
Intrest686
Strike
42
42
Last Price0.02Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3739
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1831
Strike
42.5
42.5
Last Price0.33Aug 29, 2025
Change
-0%
Bid0.31
Ask0.39
volume0
Intrest2651
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest2001
Strike
43
43
Last Price0.92Aug 29, 2025
Change
-0%
Bid0.77
Ask0.89
volume0
Intrest4320
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1392
Strike
43.5
43.5
Last Price1.34Aug 29, 2025
Change
-0%
Bid1.28
Ask1.39
volume0
Intrest1059
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3696
Strike
44
44
Last Price1.87Aug 29, 2025
Change
-0%
Bid1.81
Ask1.89
volume0
Intrest2220
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1683
Strike
44.5
44.5
Last Price2.59Aug 29, 2025
Change
-0%
Bid2.29
Ask2.63
volume0
Intrest46
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5447
Strike
45
45
Last Price2.91Aug 29, 2025
Change
-0%
Bid2.78
Ask2.89
volume0
Intrest77
Last Price0.02Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest741
Strike
45.5
45.5
Last Price2.88Aug 27, 2025
Change
-0%
Bid3.3
Ask4.1
volume0
Intrest27
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6777
Strike
46
46
Last Price3.85Aug 29, 2025
Change
-0%
Bid3.8
Ask3.9
volume0
Intrest630
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest306
Strike
46.5
46.5
Last Price4.35Aug 28, 2025
Change
-0%
Bid3.55
Ask5.2
volume0
Intrest0
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1772
Strike
47
47
Last Price4.2Aug 27, 2025
Change
-0%
Bid4.8
Ask5.2
volume0
Intrest23
Last Price0.07Aug 29, 2025
Change
-0%
Bid-
Ask0.8
volume0
Intrest388
Strike
47.5
47.5
Last Price4.6Aug 25, 2025
Change
-0%
Bid5.3
Ask6.2
volume0
Intrest2
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest837
Strike
48
48
Last Price6.05Aug 29, 2025
Change
-0%
Bid5.8
Ask5.9
volume0
Intrest4
Last Price0.01Aug 27, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest9
Strike
48.5
48.5
Last Price-
Change
-
Bid6.3
Ask7.1
volume0
Intrest0
Last Price0.02Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest680
Strike
49
49
Last Price6.22Aug 27, 2025
Change
-0%
Bid6.8
Ask6.9
volume0
Intrest7
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
49.5
49.5
Last Price-
Change
-
Bid6.3
Ask8.35
volume0
Intrest0
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest741
Strike
50
50
Last Price7.45Aug 27, 2025
Change
-0%
Bid7.8
Ask8.3
volume0
Intrest3
Last Price0.01Aug 27, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest558
Strike
51
51
Last Price8.88Aug 14, 2025
Change
-0%
Bid8.8
Ask8.9
volume0
Intrest1
Last Price0.01Aug 26, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest201
Strike
52
52
Last Price9.57Aug 26, 2025
Change
-0%
Bid9.8
Ask10.05
volume0
Intrest3
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest367
Strike
53
53
Last Price10.5Aug 28, 2025
Change
-0%
Bid10.8
Ask11.3
volume0
Intrest10
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest178
Strike
54
54
Last Price9.5Jul 29, 2025
Change
-0%
Bid11.8
Ask12.65
volume0
Intrest0
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest418
Strike
55
55
Last Price13.05Aug 29, 2025
Change
-0%
Bid12.8
Ask13.3
volume0
Intrest4
Last Price0.25Aug 28, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest49
Strike
56
56
Last Price13.94Aug 29, 2025
Change
-0%
Bid13.75
Ask13.9
volume0
Intrest0
Last Price0.02Aug 28, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest126
Strike
57
57
Last Price14.92Aug 29, 2025
Change
-0%
Bid13.95
Ask15.55
volume0
Intrest0
Last Price0.03Aug 28, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest90
Strike
58
58
Last Price15.98Aug 29, 2025
Change
-0%
Bid15
Ask16.85
volume0
Intrest0
Last Price0.24Aug 28, 2025
Change
-0%
Bid-
Ask0.52
volume0
Intrest96
Strike
59
59
Last Price17.04Aug 29, 2025
Change
-0%
Bid16.75
Ask17.65
volume0
Intrest1
Last Price0.01Aug 28, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest182
Strike
60
60
Last Price18.1Aug 28, 2025
Change
-0%
Bid17.8
Ask18.4
volume0
Intrest1
Last Price0.04Jul 31, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest11
Strike
61
61
Last Price15.47Jul 24, 2025
Change
-0%
Bid18.8
Ask19.75
volume0
Intrest0
Last Price0.27Aug 28, 2025
Change
-0%
Bid-
Ask0.52
volume0
Intrest7
Strike
62
62
Last Price19.97Aug 29, 2025
Change
-0%
Bid19.8
Ask19.9
volume0
Intrest0
Last Price0.08Aug 28, 2025
Change
-0%
Bid-
Ask1.01
volume0
Intrest2
Strike
63
63
Last Price20.95Aug 29, 2025
Change
-0%
Bid20.8
Ask21.85
volume0
Intrest0
Last Price0.14Jul 24, 2025
Change
-0%
Bid-
Ask1.01
volume0
Intrest2
Strike
64
64
Last Price22Aug 29, 2025
Change
-0%
Bid21.8
Ask22.35
volume0
Intrest0
Last Price0.04Aug 28, 2025
Change
-0%
Bid-
Ask0.11
volume0
Intrest109
Strike
65
65
Last Price22.98Aug 29, 2025
Change
-0%
Bid22.05
Ask23.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Strike
66
66
Last Price23.97Aug 29, 2025
Change
-0%
Bid23.8
Ask24.8
volume0
Intrest0
Last Price0.03Aug 25, 2025
Change
-0%
Bid-
Ask0.72
volume0
Intrest1
Strike
67
67
Last Price24.95Aug 29, 2025
Change
-0%
Bid24.8
Ask25.4
volume0
Intrest0
Last Price0.03Aug 27, 2025
Change
-0%
Bid-
Ask0.72
volume0
Intrest7
Strike
68
68
Last Price-
Change
-
Bid25.75
Ask26.15
volume0
Intrest0
Last Price0.03Aug 27, 2025
Change
-0%
Bid-
Ask0.72
volume0
Intrest2
Strike
69
69
Last Price27.2Aug 29, 2025
Change
-0%
Bid26.2
Ask27.2
volume0
Intrest0
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.52
volume0
Intrest11
Strike
70
70
Last Price28.18Aug 29, 2025
Change
-0%
Bid27.2
Ask28.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid32.8
Ask33.7
volume0
Intrest0