$46.03
-1.26-2.66%
Pre-mercato: 8:34 AM 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..
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 Price13.15Apr 04, 2025
Change
00%
Bid10.75
Ask14.05
volume0
Intrest5
Strike
35
35
Last Price0.02Mar 19, 2025
Change
00%
Bid-
Ask1.08
volume0
Intrest4
Last Price10.25Apr 04, 2025
Change
00%
Bid8.55
Ask10.35
volume0
Intrest7
Strike
38
38
Last Price0.05Apr 04, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest10
Last Price10.64Mar 17, 2025
Change
00%
Bid6.3
Ask10
volume0
Intrest2
Strike
39
39
Last Price0.05Apr 04, 2025
Change
00%
Bid-
Ask1.21
volume0
Intrest252
Last Price10.3Mar 25, 2025
Change
00%
Bid6.05
Ask9.2
volume0
Intrest4
Strike
40
40
Last Price0.12Apr 04, 2025
Change
00%
Bid0.07
Ask0.2
volume0
Intrest137
Last Price9.1Mar 31, 2025
Change
00%
Bid4.6
Ask8.55
volume0
Intrest2
Strike
41
41
Last Price0.15Apr 04, 2025
Change
00%
Bid0.09
Ask0.25
volume0
Intrest18
Last Price8.05Mar 25, 2025
Change
00%
Bid5.4
Ask6.4
volume0
Intrest8
Strike
42
42
Last Price0.29Apr 04, 2025
Change
00%
Bid0.1
Ask0.32
volume0
Intrest161
Last Price7.25Apr 03, 2025
Change
00%
Bid4.6
Ask6.05
volume0
Intrest47
Strike
43
43
Last Price0.3Apr 04, 2025
Change
00%
Bid0.2
Ask0.56
volume0
Intrest26
Last Price7.76Mar 27, 2025
Change
00%
Bid2.57
Ask6.3
volume0
Intrest1
Strike
43.5
43.5
Last Price0.53Apr 04, 2025
Change
00%
Bid0.12
Ask0.79
volume0
Intrest24
Last Price4.65Apr 04, 2025
Change
00%
Bid3.65
Ask4.2
volume0
Intrest28
Strike
44
44
Last Price0.49Apr 04, 2025
Change
00%
Bid0.13
Ask0.65
volume0
Intrest105
Last Price3.32Apr 04, 2025
Change
00%
Bid2.88
Ask3.8
volume0
Intrest6
Strike
44.5
44.5
Last Price0.58Apr 04, 2025
Change
00%
Bid0.24
Ask0.76
volume0
Intrest161
Last Price2.74Apr 04, 2025
Change
00%
Bid2.48
Ask3.45
volume0
Intrest6
Strike
45
45
Last Price0.71Apr 04, 2025
Change
00%
Bid0.6
Ask0.96
volume0
Intrest1153
Last Price2.54Apr 04, 2025
Change
00%
Bid2.45
Ask2.88
volume0
Intrest11
Strike
45.5
45.5
Last Price0.8Apr 04, 2025
Change
00%
Bid0.57
Ask1.18
volume0
Intrest52
Last Price2.11Apr 04, 2025
Change
00%
Bid2.12
Ask2.68
volume0
Intrest226
Strike
46
46
Last Price0.96Apr 04, 2025
Change
00%
Bid0.64
Ask1.23
volume0
Intrest1171
Last Price1.73Apr 04, 2025
Change
00%
Bid1.55
Ask2.24
volume0
Intrest151
Strike
46.5
46.5
Last Price1.17Apr 04, 2025
Change
00%
Bid0.87
Ask1.98
volume0
Intrest190
Last Price1.7Apr 04, 2025
Change
00%
Bid1.17
Ask2.06
volume0
Intrest186
Strike
47
47
Last Price1.4Apr 04, 2025
Change
00%
Bid0.86
Ask1.46
volume0
Intrest1570
Last Price1.73Apr 04, 2025
Change
00%
Bid0.93
Ask1.79
volume0
Intrest104
Strike
47.5
47.5
Last Price1.47Apr 04, 2025
Change
00%
Bid1.24
Ask1.93
volume0
Intrest165
Last Price1.35Apr 04, 2025
Change
00%
Bid0.53
Ask1.92
volume0
Intrest188
Strike
48
48
Last Price1.66Apr 04, 2025
Change
00%
Bid1.35
Ask2.12
volume0
Intrest1689
Last Price1Apr 04, 2025
Change
00%
Bid0.77
Ask1.25
volume0
Intrest92
Strike
48.5
48.5
Last Price2.15Apr 04, 2025
Change
00%
Bid1.88
Ask2.64
volume0
Intrest248
Last Price0.77Apr 04, 2025
Change
00%
Bid0.65
Ask0.8
volume0
Intrest652
Strike
49
49
Last Price2.42Apr 04, 2025
Change
00%
Bid1.42
Ask2.58
volume0
Intrest1546
Last Price0.66Apr 04, 2025
Change
00%
Bid0.3
Ask0.79
volume0
Intrest107
Strike
49.5
49.5
Last Price2.83Apr 04, 2025
Change
00%
Bid1.85
Ask3.1
volume0
Intrest336
Last Price0.49Apr 04, 2025
Change
00%
Bid0.45
Ask0.5
volume0
Intrest890
Strike
50
50
Last Price2.76Apr 04, 2025
Change
00%
Bid2.88
Ask3.45
volume0
Intrest796
Last Price0.26Apr 04, 2025
Change
00%
Bid0.24
Ask0.53
volume0
Intrest1160
Strike
51
51
Last Price3.67Apr 04, 2025
Change
00%
Bid3.3
Ask4.85
volume0
Intrest156
Last Price0.17Apr 04, 2025
Change
00%
Bid0.14
Ask0.17
volume0
Intrest4046
Strike
52
52
Last Price4.79Apr 04, 2025
Change
00%
Bid4.4
Ask5.7
volume0
Intrest198
Last Price0.1Apr 04, 2025
Change
00%
Bid0.06
Ask0.12
volume0
Intrest895
Strike
53
53
Last Price5.54Apr 04, 2025
Change
00%
Bid5
Ask6.65
volume0
Intrest53
Last Price0.05Apr 04, 2025
Change
00%
Bid0.05
Ask0.08
volume0
Intrest470
Strike
54
54
Last Price6.51Apr 04, 2025
Change
00%
Bid5.7
Ask7.55
volume0
Intrest43
Last Price0.03Apr 04, 2025
Change
00%
Bid0.03
Ask0.1
volume0
Intrest1496
Strike
55
55
Last Price7.65Apr 04, 2025
Change
00%
Bid7.1
Ask8.7
volume0
Intrest178
Last Price0.04Apr 04, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest115
Strike
56
56
Last Price8.37Apr 04, 2025
Change
00%
Bid7.85
Ask9.6
volume0
Intrest18
Last Price0.02Apr 04, 2025
Change
00%
Bid0.01
Ask0.5
volume0
Intrest342
Strike
57
57
Last Price6.75Apr 03, 2025
Change
00%
Bid8.7
Ask10.85
volume0
Intrest1
Last Price0.15Apr 04, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest362
Strike
58
58
Last Price10.42Apr 04, 2025
Change
00%
Bid8.7
Ask12.6
volume0
Intrest5
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest45
Strike
59
59
Last Price7.6Apr 02, 2025
Change
00%
Bid9.6
Ask13.45
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest357
Strike
60
60
Last Price10.35Mar 31, 2025
Change
00%
Bid10.6
Ask14.8
volume0
Intrest2
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest144
Strike
61
61
Last Price10.91Mar 31, 2025
Change
00%
Bid12.8
Ask14.55
volume0
Intrest0
Last Price0.18Mar 25, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest9
Strike
62
62
Last Price13.6Apr 04, 2025
Change
00%
Bid12.95
Ask16.4
volume0
Intrest0
Last Price0.15Mar 20, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest13
Strike
63
63
Last Price14.07Apr 04, 2025
Change
00%
Bid14.7
Ask16.25
volume0
Intrest0
Last Price0.1Mar 21, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest16
Strike
64
64
Last Price13.2Apr 01, 2025
Change
00%
Bid15.65
Ask18.1
volume0
Intrest0
Last Price0.05Mar 17, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest30
Strike
65
65
Last Price-
Change
-
Bid15.5
Ask20
volume0
Intrest0
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1
Strike
66
66
Last Price-
Change
-
Bid16.5
Ask21
volume0
Intrest0
Last Price0.03Mar 17, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest4
Strike
70
70
Last Price-
Change
-
Bid20.5
Ask25
volume0
Intrest0
Last Price0.08Mar 21, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest15
Strike
75
75
Last Price-
Change
-
Bid25.6
Ask29.85
volume0
Intrest0
Last Price0.02Mar 20, 2025
Change
00%
Bid-
Ask2.12
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid30.6
Ask34.85
volume0
Intrest0