$51.51
-1.54-2.90%
At close: -
$51.55
0.040.07%
After Hours: 7:59 PM EDT
Comments
Loading...
Chipotle Mexican Grill (CMG) ForecastNewsEarnings
Chipotle Mexican Grill (CMG) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestChipotle Mexican Grill (NYSE:CMG) Stock, Option Chain
Option chain shows key data for Chipotle Mexican Grill's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Chipotle Mexican Grill.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price16.78Feb 21, 2025
Change
4.2220.1%
Bid15.45
Ask17.3
volume2
Intrest40
Strike
35
35
Last Price0.04Jan 27, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest84
Last Price12.37Feb 21, 2025
Change
5.6331.28%
Bid10.5
Ask12.3
volume10
Intrest79
Strike
40
40
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume29
Intrest451
Last Price6.5Feb 21, 2025
Change
1.720.73%
Bid5.5
Ask8.15
volume10
Intrest42
Strike
45
45
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest531
Last Price6.25Feb 21, 2025
Change
2.2526.47%
Bid4.5
Ask6.4
volume10
Intrest11
Strike
46
46
Last Price0.06Jan 31, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest3
Last Price5.65Feb 21, 2025
Change
2.0526.62%
Bid3.5
Ask5.25
volume1
Intrest5
Strike
47
47
Last Price0.02Feb 21, 2025
Change
0.0250%
Bid-
Ask0.04
volume2
Intrest767
Last Price7.1Feb 18, 2025
Change
00%
Bid2.91
Ask3.9
volume0
Intrest13
Strike
48
48
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.79
volume0
Intrest226
Last Price4.1Feb 20, 2025
Change
00%
Bid2.17
Ask3.25
volume0
Intrest42
Strike
49
49
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume30
Intrest2954
Last Price1.45Feb 21, 2025
Change
1.753.97%
Bid1.27
Ask2.3
volume39
Intrest90
Strike
50
50
Last Price0.03Feb 21, 2025
Change
0.02200%
Bid-
Ask0.01
volume184
Intrest10167
Last Price0.53Feb 21, 2025
Change
1.573.89%
Bid0.22
Ask1.95
volume12
Intrest10
Strike
51
51
Last Price0.03Feb 21, 2025
Change
0.0350%
Bid-
Ask0.01
volume266
Intrest894
Last Price0.02Feb 21, 2025
Change
1.1898.33%
Bid-
Ask0.04
volume876
Intrest220
Strike
52
52
Last Price0.58Feb 21, 2025
Change
0.5625%
Bid0.35
Ask0.58
volume2059
Intrest1868
Last Price0.01Feb 21, 2025
Change
0.3997.5%
Bid-
Ask0.01
volume1022
Intrest780
Strike
53
53
Last Price1.5Feb 21, 2025
Change
1.2400%
Bid0.51
Ask2
volume4125
Intrest4239
Last Price0.01Feb 21, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume417
Intrest1129
Strike
54
54
Last Price2.56Feb 21, 2025
Change
1.55153.47%
Bid2.24
Ask3.4
volume345
Intrest1359
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume264
Intrest3120
Strike
55
55
Last Price3.45Feb 21, 2025
Change
1.576.92%
Bid3.4
Ask4.5
volume2599
Intrest7820
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume19
Intrest2928
Strike
56
56
Last Price4.45Feb 21, 2025
Change
1.4548.33%
Bid3.55
Ask5.4
volume604
Intrest1095
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume44
Intrest2179
Strike
57
57
Last Price5.32Feb 21, 2025
Change
1.3233%
Bid4.5
Ask6.1
volume17
Intrest444
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume73
Intrest4039
Strike
58
58
Last Price6.5Feb 21, 2025
Change
1.632.65%
Bid5.4
Ask7.4
volume45
Intrest88
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume58
Intrest2946
Strike
59
59
Last Price7.33Feb 21, 2025
Change
0.9815.43%
Bid6.8
Ask8.8
volume2
Intrest62
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume148
Intrest10628
Strike
60
60
Last Price8.53Feb 21, 2025
Change
1.5321.86%
Bid7.5
Ask9.5
volume55
Intrest358
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume23
Intrest1100
Strike
61
61
Last Price6.51Feb 18, 2025
Change
00%
Bid7.1
Ask11.5
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
0.0150%
Bid-
Ask0.05
volume34
Intrest1985
Strike
62
62
Last Price8.26Feb 19, 2025
Change
00%
Bid8.05
Ask12.5
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest2385
Strike
63
63
Last Price9.85Feb 20, 2025
Change
00%
Bid10.4
Ask12.4
volume0
Intrest5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest426
Strike
64
64
Last Price11.15Feb 20, 2025
Change
00%
Bid10
Ask14.55
volume0
Intrest1
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume42
Intrest7690
Strike
65
65
Last Price12.15Feb 20, 2025
Change
00%
Bid11
Ask15.55
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
0.02200%
Bid-
Ask0.05
volume50
Intrest211
Strike
66
66
Last Price13.35Feb 20, 2025
Change
00%
Bid13.3
Ask16.65
volume0
Intrest6
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest905
Strike
67
67
Last Price14.1Feb 20, 2025
Change
00%
Bid13
Ask17.8
volume0
Intrest1
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest101
Strike
68
68
Last Price11.4Feb 05, 2025
Change
00%
Bid14.4
Ask19
volume0
Intrest0
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest28
Strike
69
69
Last Price16.25Feb 20, 2025
Change
00%
Bid15.45
Ask19.8
volume0
Intrest1
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest1367
Strike
70
70
Last Price12.89Jan 23, 2025
Change
00%
Bid16.4
Ask21
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1019
Strike
75
75
Last Price18.45Jan 24, 2025
Change
00%
Bid21.4
Ask25.7
volume0
Intrest0
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest145
Strike
80
80
Last Price17.9Dec 24, 2024
Change
00%
Bid26
Ask30.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
85
85
Last Price26.3Jan 31, 2025
Change
00%
Bid31.1
Ask35.9
volume0
Intrest1
Last Price0.03Feb 14, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest22
Strike
90
90
Last Price-
Change
-
Bid36
Ask40.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid41.05
Ask45.85
volume0
Intrest0