$52.04
-0.20-0.38%
近くで: -
$52.00
-0.04-0.07%
時間外: 5:27 PM 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
-
Bid26.7
Ask27.15
volume0
Intrest0
Strike
25
25
Last Price0.11Apr 15, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest4
Last Price22.29May 15, 2025
Change
1.718.31%
Bid21.95
Ask22.15
volume2
Intrest27
Strike
30
30
Last Price0.04Apr 23, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest61
Last Price16.71May 15, 2025
Change
1.318.51%
Bid16.9
Ask17.2
volume1
Intrest37
Strike
35
35
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest336
Last Price9.35Apr 21, 2025
Change
00%
Bid13.9
Ask14.2
volume0
Intrest52
Strike
38
38
Last Price0.08May 08, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest78
Last Price10.85Apr 23, 2025
Change
00%
Bid12.85
Ask13.2
volume0
Intrest2
Strike
39
39
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest5229
Last Price10.59May 13, 2025
Change
00%
Bid11.95
Ask12.2
volume0
Intrest194
Strike
40
40
Last Price0.1May 12, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest3134
Last Price9.79May 13, 2025
Change
00%
Bid10.9
Ask11.2
volume0
Intrest56
Strike
41
41
Last Price0.03May 05, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest73
Last Price8.55Apr 29, 2025
Change
00%
Bid9.95
Ask10.2
volume0
Intrest43
Strike
42
42
Last Price0.03May 07, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest4523
Last Price8.53May 14, 2025
Change
00%
Bid8.95
Ask9.2
volume0
Intrest107
Strike
43
43
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest221
Last Price6.66May 05, 2025
Change
00%
Bid8.4
Ask8.7
volume0
Intrest53
Strike
43.5
43.5
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest93
Last Price6.55May 09, 2025
Change
00%
Bid7.95
Ask8.2
volume0
Intrest51
Strike
44
44
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest899
Last Price5.85Apr 29, 2025
Change
00%
Bid7.45
Ask7.7
volume0
Intrest12
Strike
44.5
44.5
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest61
Last Price7.22May 15, 2025
Change
0.030.41%
Bid6.95
Ask7.15
volume1
Intrest234
Strike
45
45
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume49
Intrest3464
Last Price5.15May 07, 2025
Change
00%
Bid6.4
Ask6.7
volume0
Intrest59
Strike
45.5
45.5
Last Price0.02May 14, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest73
Last Price5.54May 14, 2025
Change
00%
Bid5.95
Ask6.2
volume0
Intrest220
Strike
46
46
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest287
Last Price4.05May 06, 2025
Change
00%
Bid5.45
Ask5.7
volume0
Intrest128
Strike
46.5
46.5
Last Price0.03May 15, 2025
Change
0.0150%
Bid-
Ask0.1
volume30
Intrest289
Last Price4.94May 15, 2025
Change
0.47.49%
Bid5
Ask5.15
volume29
Intrest67
Strike
47
47
Last Price0.03May 15, 2025
Change
0.0150%
Bid0.01
Ask0.04
volume2
Intrest379
Last Price4.81May 15, 2025
Change
0.020.41%
Bid4.45
Ask4.7
volume1
Intrest102
Strike
47.5
47.5
Last Price0.01May 15, 2025
Change
0.0266.67%
Bid0.01
Ask0.27
volume12
Intrest1406
Last Price4.08May 15, 2025
Change
0.276.21%
Bid3.75
Ask4.3
volume77
Intrest236
Strike
48
48
Last Price0.03May 15, 2025
Change
0.0150%
Bid0.01
Ask0.04
volume41
Intrest686
Last Price3.55May 15, 2025
Change
0.37.79%
Bid3.5
Ask4.5
volume10
Intrest680
Strike
48.5
48.5
Last Price0.01May 15, 2025
Change
0.0375%
Bid0.01
Ask0.03
volume157
Intrest1078
Last Price3.14May 15, 2025
Change
0.113.38%
Bid3
Ask3.15
volume20
Intrest363
Strike
49
49
Last Price0.02May 15, 2025
Change
0.0250%
Bid0.02
Ask0.05
volume97
Intrest1644
Last Price2.61May 15, 2025
Change
0.062.25%
Bid2.47
Ask2.75
volume3
Intrest1294
Strike
49.5
49.5
Last Price0.03May 15, 2025
Change
0.0350%
Bid0.03
Ask0.04
volume34
Intrest548
Last Price2.12May 15, 2025
Change
0.2610.92%
Bid2.03
Ask2.21
volume226
Intrest3074
Strike
50
50
Last Price0.04May 15, 2025
Change
0.0450%
Bid0.04
Ask0.05
volume138
Intrest4771
Last Price1.19May 15, 2025
Change
0.2718.49%
Bid1.12
Ask1.5
volume453
Intrest3435
Strike
51
51
Last Price0.14May 15, 2025
Change
0.0526.32%
Bid0.1
Ask0.14
volume1059
Intrest4232
Last Price0.45May 15, 2025
Change
0.340%
Bid0.43
Ask0.49
volume2312
Intrest5148
Strike
52
52
Last Price0.44May 15, 2025
Change
0.012.22%
Bid0.32
Ask0.44
volume1210
Intrest2178
Last Price0.12May 15, 2025
Change
0.2163.64%
Bid0.12
Ask0.15
volume1223
Intrest3925
Strike
53
53
Last Price1.05May 15, 2025
Change
0.010.96%
Bid0.66
Ask1.15
volume100
Intrest1812
Last Price0.05May 15, 2025
Change
0.0758.33%
Bid0.04
Ask0.06
volume475
Intrest2254
Strike
54
54
Last Price2.01May 15, 2025
Change
0.126.35%
Bid1.53
Ask2.11
volume11
Intrest128
Last Price0.02May 15, 2025
Change
0.0571.43%
Bid0.02
Ask0.03
volume198
Intrest10580
Strike
55
55
Last Price2.81May 15, 2025
Change
0.175.7%
Bid2.87
Ask3.1
volume33
Intrest618
Last Price0.01May 15, 2025
Change
0.0266.67%
Bid0.01
Ask0.03
volume42
Intrest2286
Strike
56
56
Last Price3.7May 14, 2025
Change
00%
Bid3.85
Ask4.1
volume0
Intrest2
Last Price0.03May 15, 2025
Change
0.0457.14%
Bid-
Ask0.05
volume246
Intrest469
Strike
57
57
Last Price4.7May 15, 2025
Change
0.7714.08%
Bid4.85
Ask5.05
volume6
Intrest1
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest148
Strike
58
58
Last Price8.48May 09, 2025
Change
00%
Bid5.85
Ask6.1
volume0
Intrest1
Last Price0.05May 15, 2025
Change
0.04400%
Bid-
Ask0.16
volume1
Intrest110
Strike
59
59
Last Price6.67May 14, 2025
Change
00%
Bid6.85
Ask7.1
volume0
Intrest0
Last Price0.01May 15, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest4116
Strike
60
60
Last Price10.25May 06, 2025
Change
00%
Bid7.85
Ask8.1
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Strike
61
61
Last Price-
Change
-
Bid8.85
Ask9.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Strike
62
62
Last Price-
Change
-
Bid9.85
Ask10.1
volume0
Intrest0
Last Price0.15May 12, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest1
Strike
63
63
Last Price-
Change
-
Bid10.85
Ask11.1
volume0
Intrest0
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest303
Strike
65
65
Last Price15.85Apr 23, 2025
Change
00%
Bid12.85
Ask13.1
volume0
Intrest0
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest34
Strike
70
70
Last Price-
Change
-
Bid17.85
Ask18.1
volume0
Intrest0
Last Price0.02Apr 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest757
Strike
75
75
Last Price-
Change
-
Bid22.85
Ask23.05
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved