$49.72
-1.73-3.36%
At close: -
$49.80
0.080.16%
After Hours: May 9, 7:57 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 Price18.96Apr 24, 2025
Change
00%
Bid19.15
Ask20.35
volume0
Intrest5
Strike
30
30
Last Price0.02Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest30
Last Price-
Change
-
Bid14.65
Ask14.85
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid11.65
Ask12.35
volume0
Intrest0
Strike
38
38
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest40
Last Price9.82Apr 08, 2025
Change
00%
Bid10.25
Ask10.85
volume0
Intrest5
Strike
39
39
Last Price0.04May 05, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest11
Last Price11.1May 07, 2025
Change
00%
Bid9.2
Ask9.9
volume0
Intrest11
Strike
40
40
Last Price0.02May 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest71
Last Price9.45May 05, 2025
Change
00%
Bid8.6
Ask8.85
volume0
Intrest3
Strike
41
41
Last Price0.05May 05, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest26
Last Price8.43May 05, 2025
Change
00%
Bid7
Ask8.15
volume0
Intrest15
Strike
42
42
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.62
volume0
Intrest22
Last Price-
Change
-
Bid7.1
Ask7.4
volume0
Intrest0
Strike
42.5
42.5
Last Price0.04Apr 30, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest1
Last Price7.47May 05, 2025
Change
00%
Bid6
Ask7
volume0
Intrest34
Strike
43
43
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.02
volume36
Intrest860
Last Price6.1May 09, 2025
Change
0.659.63%
Bid5.95
Ask6.65
volume2
Intrest4
Strike
43.5
43.5
Last Price0.05May 01, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest152
Last Price8.05May 08, 2025
Change
00%
Bid5.65
Ask5.85
volume0
Intrest16
Strike
44
44
Last Price0.05May 07, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest142
Last Price6.35May 01, 2025
Change
00%
Bid4.95
Ask5.6
volume0
Intrest17
Strike
44.5
44.5
Last Price0.02May 07, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest4
Last Price4.47May 09, 2025
Change
2.2333.28%
Bid4.6
Ask4.9
volume1
Intrest17
Strike
45
45
Last Price0.05May 09, 2025
Change
0.04400%
Bid-
Ask0.25
volume5
Intrest178
Last Price5.15May 05, 2025
Change
00%
Bid3.7
Ask4.6
volume0
Intrest19
Strike
45.5
45.5
Last Price0.02May 06, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest35
Last Price3.5May 09, 2025
Change
2.440.68%
Bid2.79
Ask4.15
volume28
Intrest53
Strike
46
46
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest200
Last Price5.1May 07, 2025
Change
00%
Bid2.36
Ask3.35
volume0
Intrest21
Strike
46.5
46.5
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest46
Last Price2.64May 09, 2025
Change
1.9642.61%
Bid1.84
Ask2.94
volume19
Intrest104
Strike
47
47
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.02
volume28
Intrest551
Last Price4.37May 08, 2025
Change
00%
Bid1.72
Ask2.59
volume0
Intrest27
Strike
47.5
47.5
Last Price0.21May 09, 2025
Change
0.22000%
Bid-
Ask0.41
volume11
Intrest198
Last Price1.63May 09, 2025
Change
2.2257.66%
Bid0.83
Ask2.61
volume102
Intrest72
Strike
48
48
Last Price0.01May 09, 2025
Change
0.0266.67%
Bid-
Ask0.21
volume24
Intrest205
Last Price1.41May 09, 2025
Change
1.6353.62%
Bid1.14
Ask1.32
volume626
Intrest115
Strike
48.5
48.5
Last Price0.01May 09, 2025
Change
0.0150%
Bid-
Ask0.01
volume1068
Intrest1177
Last Price0.78May 09, 2025
Change
2.3575.08%
Bid0.63
Ask0.8
volume403
Intrest201
Strike
49
49
Last Price0.01May 09, 2025
Change
0.0150%
Bid-
Ask0.16
volume564
Intrest479
Last Price0.36May 09, 2025
Change
2.2486.15%
Bid-
Ask0.43
volume2204
Intrest411
Strike
49.5
49.5
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume528
Intrest1182
Last Price0.01May 09, 2025
Change
1.5499.35%
Bid-
Ask0.01
volume1154
Intrest331
Strike
50
50
Last Price0.25May 09, 2025
Change
0.21525%
Bid0.16
Ask0.47
volume808
Intrest1071
Last Price0.03May 09, 2025
Change
0.6595.59%
Bid-
Ask0.01
volume1266
Intrest896
Strike
51
51
Last Price1.22May 09, 2025
Change
1.02510%
Bid1.13
Ask1.34
volume947
Intrest2296
Last Price0.01May 09, 2025
Change
0.295.24%
Bid-
Ask0.01
volume1353
Intrest2287
Strike
52
52
Last Price2.26May 09, 2025
Change
1.61247.69%
Bid2.15
Ask2.44
volume178
Intrest322
Last Price0.01May 09, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume165
Intrest2255
Strike
53
53
Last Price3.31May 09, 2025
Change
2.3227.72%
Bid2.98
Ask3.65
volume8
Intrest158
Last Price0.01May 09, 2025
Change
0.0150%
Bid-
Ask0.01
volume121
Intrest1077
Strike
54
54
Last Price4.45May 09, 2025
Change
2.39116.02%
Bid3.2
Ask4.55
volume191
Intrest24
Last Price0.01May 09, 2025
Change
0.0150%
Bid-
Ask0.01
volume52
Intrest953
Strike
55
55
Last Price5.49May 09, 2025
Change
2.3977.1%
Bid4.2
Ask6.2
volume6
Intrest20
Last Price0.03May 09, 2025
Change
0.02200%
Bid-
Ask0.01
volume5
Intrest1387
Strike
56
56
Last Price4.2May 08, 2025
Change
00%
Bid4.25
Ask7.9
volume0
Intrest8
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest389
Strike
57
57
Last Price6.35May 06, 2025
Change
00%
Bid5.2
Ask9.15
volume0
Intrest4
Last Price0.02May 01, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest51
Strike
58
58
Last Price6.1May 08, 2025
Change
00%
Bid6.2
Ask10.15
volume0
Intrest1
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.93
volume0
Intrest258
Strike
59
59
Last Price7.25May 08, 2025
Change
00%
Bid7.6
Ask11.05
volume0
Intrest0
Last Price0.08May 08, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest76
Strike
60
60
Last Price-
Change
-
Bid8.15
Ask12.05
volume0
Intrest0
Last Price0.02Apr 30, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest7
Strike
61
61
Last Price9.55Apr 25, 2025
Change
00%
Bid9.15
Ask13.15
volume0
Intrest0
Last Price0.09Apr 17, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest55
Strike
62
62
Last Price-
Change
-
Bid10.3
Ask13.55
volume0
Intrest0
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest8
Strike
63
63
Last Price14.5Apr 23, 2025
Change
00%
Bid12
Ask14.4
volume0
Intrest0
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2
Strike
64
64
Last Price13.6May 05, 2025
Change
00%
Bid12.9
Ask15.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
65
65
Last Price14.51May 05, 2025
Change
00%
Bid14.1
Ask16.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Strike
70
70
Last Price20.28May 09, 2025
Change
-
Bid19
Ask22.2
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
75
75
Last Price24.98May 09, 2025
Change
-
Bid24
Ask26.3
volume1
Intrest0
