$57.52
-0.84-1.44%
At close: -
$57.48
-0.04-0.07%
After Hours: Jan 17, 7:58 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 Price22.9Jan 08, 2025
Change
00%
Bid21.95
Ask23
volume0
Intrest5
Strike
35
35
Last Price0.04Jan 15, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest14
Last Price18.15Jan 17, 2025
Change
1.8511.35%
Bid16.95
Ask18.35
volume1
Intrest13
Strike
40
40
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price12.6Jan 17, 2025
Change
0.32.44%
Bid11.75
Ask12.9
volume2
Intrest110
Strike
45
45
Last Price0.07Jan 15, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest36
Last Price-
Change
-
Bid11.45
Ask12.65
volume0
Intrest0
Strike
45.5
45.5
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid11
Ask12.25
volume0
Intrest0
Strike
46
46
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid10.55
Ask11.8
volume0
Intrest0
Strike
46.5
46.5
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid9.95
Ask11.3
volume0
Intrest0
Strike
47
47
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest100
Last Price10.65Jan 17, 2025
Change
-
Bid9.5
Ask10.65
volume1
Intrest0
Strike
47.5
47.5
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid0.01
Ask0.03
volume1
Intrest71
Last Price10.1Jan 08, 2025
Change
00%
Bid9.1
Ask9.8
volume0
Intrest2
Strike
48
48
Last Price0.06Jan 17, 2025
Change
-
Bid0.01
Ask0.03
volume2
Intrest0
Last Price8.25Jan 14, 2025
Change
00%
Bid8.45
Ask9.8
volume0
Intrest1
Strike
48.5
48.5
Last Price0.04Jan 14, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest1
Last Price8.3Jan 17, 2025
Change
0.557.1%
Bid7.9
Ask8.7
volume1
Intrest2
Strike
49
49
Last Price-
Change
-
Bid0.01
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid7.45
Ask8.85
volume0
Intrest0
Strike
49.5
49.5
Last Price-
Change
-
Bid0.01
Ask0.44
volume0
Intrest0
Last Price8.07Jan 17, 2025
Change
0.55.83%
Bid7.05
Ask8.15
volume30
Intrest5
Strike
50
50
Last Price0.09Jan 13, 2025
Change
00%
Bid0.01
Ask0.45
volume0
Intrest12
Last Price7.2Jan 17, 2025
Change
0.9515.2%
Bid6.1
Ask7.5
volume2
Intrest1
Strike
51
51
Last Price0.03Jan 15, 2025
Change
00%
Bid0.01
Ask0.23
volume0
Intrest168
Last Price5.64Jan 17, 2025
Change
0.9921.29%
Bid4.95
Ask6.25
volume6
Intrest51
Strike
52
52
Last Price0.04Jan 17, 2025
Change
00%
Bid0.02
Ask0.28
volume10
Intrest88
Last Price5.2Jan 17, 2025
Change
0.9522.35%
Bid4.1
Ask5.05
volume1
Intrest4
Strike
53
53
Last Price0.07Jan 17, 2025
Change
0.04133.33%
Bid0.06
Ask0.1
volume256
Intrest41
Last Price3.68Jan 17, 2025
Change
1.2425.2%
Bid2.77
Ask3.8
volume54
Intrest10
Strike
54
54
Last Price0.11Jan 17, 2025
Change
0.06120%
Bid0.09
Ask0.13
volume109
Intrest224
Last Price2.71Jan 17, 2025
Change
0.9926.76%
Bid2.46
Ask2.82
volume152
Intrest90
Strike
55
55
Last Price0.16Jan 17, 2025
Change
0.08100%
Bid0.16
Ask0.19
volume1216
Intrest1133
Last Price1.81Jan 17, 2025
Change
0.8531.95%
Bid0.93
Ask1.99
volume51
Intrest14
Strike
56
56
Last Price0.29Jan 17, 2025
Change
0.1493.33%
Bid0.29
Ask0.34
volume10981
Intrest6453
Last Price1.15Jan 17, 2025
Change
0.634.29%
Bid0.87
Ask1.18
volume246
Intrest641
Strike
57
57
Last Price0.63Jan 17, 2025
Change
0.390.91%
Bid0.56
Ask0.62
volume6226
Intrest5822
Last Price0.61Jan 17, 2025
Change
0.4844.04%
Bid0.49
Ask0.64
volume616
Intrest319
Strike
58
58
Last Price1.01Jan 17, 2025
Change
0.3450.75%
Bid1.01
Ask1.1
volume5340
Intrest8503
Last Price0.28Jan 17, 2025
Change
0.3253.33%
Bid0.18
Ask0.3
volume785
Intrest675
Strike
59
59
Last Price1.75Jan 17, 2025
Change
0.6863.55%
Bid1.35
Ask1.86
volume94
Intrest803
Last Price0.11Jan 17, 2025
Change
0.1659.26%
Bid0.1
Ask0.12
volume372
Intrest1369
Strike
60
60
Last Price2.77Jan 17, 2025
Change
1.0661.99%
Bid2.39
Ask2.65
volume37
Intrest227
Last Price0.05Jan 17, 2025
Change
0.166.67%
Bid0.04
Ask0.05
volume779
Intrest257
Strike
61
61
Last Price3.63Jan 17, 2025
Change
1.1445.78%
Bid2.94
Ask4.05
volume15
Intrest3448
Last Price0.01Jan 17, 2025
Change
0.0685.71%
Bid0.01
Ask0.05
volume13
Intrest225
Strike
62
62
Last Price3.98Jan 17, 2025
Change
0.174.1%
Bid3.8
Ask4.9
volume84
Intrest113
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid0.01
Ask0.02
volume52
Intrest313
Strike
63
63
Last Price5.7Jan 17, 2025
Change
0.030.53%
Bid4.6
Ask5.95
volume2
Intrest4
Last Price0.02Jan 17, 2025
Change
0.0250%
Bid-
Ask0.04
volume9
Intrest175
Strike
64
64
Last Price6.55Jan 15, 2025
Change
00%
Bid6.1
Ask6.75
volume0
Intrest3
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume14
Intrest727
Strike
65
65
Last Price6.85Jan 16, 2025
Change
00%
Bid6.8
Ask7.95
volume0
Intrest3
Last Price0.03Jan 17, 2025
Change
0.0150%
Bid-
Ask0.05
volume58
Intrest112
Strike
66
66
Last Price7.9Jan 17, 2025
Change
0.78.14%
Bid7.8
Ask9.2
volume1
Intrest2
Last Price0.03Jan 17, 2025
Change
0.0125%
Bid-
Ask0.05
volume3
Intrest402
Strike
67
67
Last Price8.9Jan 17, 2025
Change
0.050.56%
Bid8.9
Ask9.95
volume2
Intrest2
Last Price0.13Jan 15, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest50
Strike
68
68
Last Price9.9Jan 17, 2025
Change
6.5191.18%
Bid9.95
Ask10.8
volume1
Intrest0
Last Price0.13Jan 10, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest122
Strike
69
69
Last Price-
Change
-
Bid10.65
Ask11.95
volume0
Intrest0
Last Price0.03Jan 17, 2025
Change
0.0562.5%
Bid-
Ask0.03
volume17
Intrest109
Strike
70
70
Last Price-
Change
-
Bid11.7
Ask12.6
volume0
Intrest0
Last Price0.3Dec 20, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest12
Strike
71
71
Last Price-
Change
-
Bid12.45
Ask13.9
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest141
Strike
72
72
Last Price-
Change
-
Bid13.55
Ask15
volume0
Intrest0
Last Price0.13Dec 23, 2024
Change
00%
Bid-
Ask0.34
volume0
Intrest2
Strike
73
73
Last Price-
Change
-
Bid14.8
Ask16
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Strike
74
74
Last Price-
Change
-
Bid15.65
Ask16.85
volume0
Intrest0
Last Price0.09Dec 23, 2024
Change
00%
Bid-
Ask0.34
volume0
Intrest43
Strike
75
75
Last Price12.95Dec 20, 2024
Change
00%
Bid16.7
Ask18.05
volume0
Intrest0
Last Price0.19Jan 15, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest3
Strike
76
76
Last Price17.11Jan 16, 2025
Change
00%
Bid17.6
Ask19
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Strike
77
77
Last Price-
Change
-
Bid18.85
Ask20.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid21.8
Ask22.85
volume0
Intrest0
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest3
Strike
85
85
Last Price-
Change
-
Bid26.85
Ask28.1
volume0
Intrest0