$47.88
-0.29-0.60%
プレマーケット: 6:02 AM EDT
Comments
Loading...
Chipotle Mexican Grill (NYSE:CMG) 株価情報, オプションチェーン
オプションチェーンは、Chipotle Mexican Grillの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Chipotle Mexican Grillの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid18
Ask19.2
volume0
Intrest0
Strike
30
30
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price-
Change
-
Bid15
Ask15.4
volume0
Intrest0
Strike
33
33
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid14.45
Ask15.6
volume0
Intrest0
Strike
33.5
33.5
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid13.2
Ask14.4
volume0
Intrest0
Strike
34
34
Last Price0.02Apr 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price-
Change
-
Bid13.55
Ask14.65
volume0
Intrest0
Strike
34.5
34.5
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid13.05
Ask14.2
volume0
Intrest0
Strike
35
35
Last Price0.01Apr 11, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest11
Last Price-
Change
-
Bid12.55
Ask13.7
volume0
Intrest0
Strike
35.5
35.5
Last Price0.03Apr 17, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest10
Last Price-
Change
-
Bid12.05
Ask12.5
volume0
Intrest0
Strike
36
36
Last Price0.02Apr 17, 2025
Change
00%
Bid0.02
Ask0.55
volume0
Intrest21
Last Price-
Change
-
Bid11.55
Ask11.95
volume0
Intrest0
Strike
36.5
36.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid11.05
Ask11.55
volume0
Intrest0
Strike
37
37
Last Price-
Change
-
Bid0.02
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid10.6
Ask11.8
volume0
Intrest0
Strike
37.5
37.5
Last Price0.06Apr 17, 2025
Change
00%
Bid0.03
Ask0.2
volume0
Intrest251
Last Price12.25Apr 09, 2025
Change
00%
Bid10.05
Ask11.2
volume0
Intrest1
Strike
38
38
Last Price0.06Apr 17, 2025
Change
00%
Bid0.03
Ask0.11
volume0
Intrest59
Last Price-
Change
-
Bid9.3
Ask10.6
volume0
Intrest0
Strike
38.5
38.5
Last Price0.08Apr 17, 2025
Change
00%
Bid0.04
Ask0.31
volume0
Intrest19
Last Price-
Change
-
Bid8.4
Ask9.55
volume0
Intrest0
Strike
39
39
Last Price0.13Apr 17, 2025
Change
00%
Bid0.05
Ask0.65
volume0
Intrest98
Last Price-
Change
-
Bid8.65
Ask9.1
volume0
Intrest0
Strike
39.5
39.5
Last Price0.12Apr 17, 2025
Change
00%
Bid0.01
Ask0.16
volume0
Intrest31
Last Price9.05Apr 15, 2025
Change
00%
Bid8.2
Ask8.55
volume0
Intrest10
Strike
40
40
Last Price0.17Apr 17, 2025
Change
00%
Bid0.14
Ask0.18
volume0
Intrest338
Last Price8.16Apr 17, 2025
Change
00%
Bid7.7
Ask8.9
volume0
Intrest1
Strike
40.5
40.5
Last Price0.18Apr 17, 2025
Change
00%
Bid0.01
Ask0.41
volume0
Intrest26
Last Price10.28Apr 09, 2025
Change
00%
Bid6.4
Ask8.4
volume0
Intrest1
Strike
41
41
Last Price0.27Apr 17, 2025
Change
00%
Bid0.2
Ask0.25
volume0
Intrest78
Last Price-
Change
-
Bid6.85
Ask7.9
volume0
Intrest0
Strike
41.5
41.5
Last Price0.26Apr 17, 2025
Change
00%
Bid0.23
Ask0.28
volume0
Intrest71
Last Price6.5Mar 18, 2025
Change
00%
Bid5.9
Ask7.2
volume0
Intrest1
Strike
42
42
Last Price0.31Apr 17, 2025
Change
00%
Bid0.26
Ask0.54
volume0
Intrest297
Last Price-
Change
-
Bid5.1
Ask6.25
volume0
Intrest0
Strike
42.5
42.5
Last Price0.42Apr 17, 2025
Change
00%
Bid0.34
Ask0.41
volume0
Intrest15
Last Price5.5Apr 17, 2025
Change
00%
Bid5.6
Ask6.55
volume0
Intrest12
Strike
43
43
Last Price0.4Apr 17, 2025
Change
00%
Bid0.36
Ask0.47
volume0
Intrest261
Last Price6.15Apr 15, 2025
Change
00%
Bid4.4
Ask5.75
volume0
Intrest3
Strike
43.5
43.5
Last Price0.51Apr 17, 2025
Change
00%
Bid0.47
Ask0.55
volume0
Intrest71
Last Price4.85Apr 17, 2025
Change
00%
Bid4.2
Ask5.75
volume0
Intrest16
Strike
44
44
Last Price0.64Apr 17, 2025
Change
00%
Bid0.56
Ask0.64
volume0
Intrest296
Last Price4.48Apr 17, 2025
Change
00%
Bid3.4
Ask5.4
volume0
Intrest9
Strike
44.5
44.5
Last Price0.71Apr 17, 2025
Change
00%
Bid0.66
Ask0.74
volume0
Intrest160
Last Price4.28Apr 17, 2025
Change
00%
Bid3.35
Ask4.6
volume0
Intrest42
Strike
45
45
Last Price0.78Apr 17, 2025
Change
00%
Bid0.76
Ask0.87
volume0
Intrest15236
Last Price3.75Apr 17, 2025
Change
00%
Bid2.76
Ask4.55
volume0
Intrest13
Strike
45.5
45.5
Last Price0.92Apr 17, 2025
Change
00%
Bid0.9
Ask1
volume0
Intrest206
Last Price3.2Apr 17, 2025
Change
00%
Bid2.77
Ask3.4
volume0
Intrest56
Strike
46
46
Last Price1.1Apr 17, 2025
Change
00%
Bid1.05
Ask1.15
volume0
Intrest511
Last Price3.15Apr 17, 2025
Change
00%
Bid2.9
Ask3.9
volume0
Intrest101
Strike
46.5
46.5
Last Price1.25Apr 17, 2025
Change
00%
Bid1.22
Ask1.3
volume0
Intrest274
Last Price2.81Apr 17, 2025
Change
00%
Bid2.28
Ask2.86
volume0
Intrest191
Strike
47
47
Last Price1.43Apr 17, 2025
Change
00%
Bid1.36
Ask1.5
volume0
Intrest510
Last Price2.51Apr 17, 2025
Change
00%
Bid2.31
Ask2.44
volume0
Intrest72
Strike
47.5
47.5
Last Price1.66Apr 17, 2025
Change
00%
Bid1.33
Ask1.69
volume0
Intrest159
Last Price2.09Apr 17, 2025
Change
00%
Bid2.04
Ask2.14
volume0
Intrest1629
Strike
48
48
Last Price1.87Apr 17, 2025
Change
00%
Bid1.78
Ask1.91
volume0
Intrest714
Last Price1.8Apr 17, 2025
Change
00%
Bid1.78
Ask1.89
volume0
Intrest322
Strike
48.5
48.5
Last Price2.1Apr 17, 2025
Change
00%
Bid1.9
Ask2.2
volume0
Intrest443
Last Price1.53Apr 17, 2025
Change
00%
Bid1.52
Ask1.63
volume0
Intrest575
Strike
49
49
Last Price2.32Apr 17, 2025
Change
00%
Bid2.28
Ask2.49
volume0
Intrest4018
Last Price1.35Apr 17, 2025
Change
00%
Bid1.32
Ask1.44
volume0
Intrest238
Strike
49.5
49.5
Last Price2.58Apr 17, 2025
Change
00%
Bid2.39
Ask2.83
volume0
Intrest184
Last Price1.15Apr 17, 2025
Change
00%
Bid0.99
Ask1.36
volume0
Intrest1426
Strike
50
50
Last Price2.85Apr 17, 2025
Change
00%
Bid2.8
Ask3.6
volume0
Intrest274
Last Price0.81Apr 17, 2025
Change
00%
Bid0.74
Ask0.87
volume0
Intrest853
Strike
51
51
Last Price3.53Apr 17, 2025
Change
00%
Bid3.5
Ask4.35
volume0
Intrest188
Last Price0.52Apr 17, 2025
Change
00%
Bid0.51
Ask0.56
volume0
Intrest2074
Strike
52
52
Last Price4.07Apr 17, 2025
Change
00%
Bid3.35
Ask5.3
volume0
Intrest100
Last Price0.35Apr 17, 2025
Change
00%
Bid0.33
Ask0.37
volume0
Intrest1830
Strike
53
53
Last Price5.37Apr 17, 2025
Change
00%
Bid4.45
Ask5.75
volume0
Intrest69
Last Price0.25Apr 17, 2025
Change
00%
Bid0.2
Ask0.25
volume0
Intrest595
Strike
54
54
Last Price5.17Apr 11, 2025
Change
00%
Bid5.25
Ask6.15
volume0
Intrest136
Last Price0.15Apr 17, 2025
Change
00%
Bid0.13
Ask0.16
volume0
Intrest1228
Strike
55
55
Last Price6.85Apr 17, 2025
Change
00%
Bid5.95
Ask7.05
volume0
Intrest110
Last Price0.09Apr 17, 2025
Change
00%
Bid0.07
Ask0.11
volume0
Intrest946
Strike
56
56
Last Price8.1Apr 17, 2025
Change
00%
Bid6.95
Ask8.05
volume0
Intrest21
Last Price0.07Apr 17, 2025
Change
00%
Bid0.05
Ask0.13
volume0
Intrest313
Strike
57
57
Last Price8.73Apr 17, 2025
Change
00%
Bid7.85
Ask9.05
volume0
Intrest18
Last Price0.05Apr 17, 2025
Change
00%
Bid0.02
Ask0.06
volume0
Intrest593
Strike
58
58
Last Price9.81Apr 17, 2025
Change
00%
Bid8.85
Ask10
volume0
Intrest15
Last Price0.04Apr 17, 2025
Change
00%
Bid0.03
Ask0.12
volume0
Intrest322
Strike
59
59
Last Price12.2Apr 07, 2025
Change
00%
Bid9.85
Ask11
volume0
Intrest0
Last Price0.03Apr 17, 2025
Change
00%
Bid0.02
Ask0.06
volume0
Intrest429
Strike
60
60
Last Price10.88Apr 15, 2025
Change
00%
Bid11.6
Ask12.6
volume0
Intrest9
Last Price0.04Apr 17, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest79
Strike
61
61
Last Price-
Change
-
Bid11.8
Ask13
volume0
Intrest0
Last Price0.02Apr 17, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest116
Strike
62
62
Last Price10.73Apr 01, 2025
Change
00%
Bid12.8
Ask13.95
volume0
Intrest0
Last Price0.08Apr 02, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest17
Strike
63
63
Last Price11.9Apr 09, 2025
Change
00%
Bid14.15
Ask15.45
volume0
Intrest2
Last Price0.04Apr 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Strike
64
64
Last Price-
Change
-
Bid15
Ask16.4
volume0
Intrest0
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest76
Strike
65
65
Last Price-
Change
-
Bid16.15
Ask17.45
volume0
Intrest0
Last Price0.02Apr 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Strike
70
70
Last Price-
Change
-
Bid20.8
Ask22.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid26.2
Ask27.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid31.55
Ask32.1
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved