Do not show again

Latest Article: TLC X STOCKSCAFE

24 Followers USX:CMG - Chipotle Mexican Grill Inc Chipotle Mexican Grill Inc
Sector: Consumer Discretionary, Industry: Restaurants
Add to Watchlist
   
Add Alert 


Yahoo Finance
Put
    

IV % Call Volume Put Volume Call Open Interest Put Open Interest # Options Updated
29.45 34 29 814 1,842 474 2024-05-07
Updated Strike Last Price Bid Ask Change % Delta Theta Vega O.Int Vol
2023-09-27 100 1,087.05 1,078.1 1,096 0% 0 0 0 0 0
2023-09-27 102 1,070 1,060 1,080 0% 0 0 0 0 0
2023-09-27 104 1,049.5 1,043 1,056 0% 0 0 0 0 0
2023-09-27 106 1,041 1,030.1 1,051.9 0% 0 0 0 0 0
2023-09-27 108 1,024 1,016 1,032 0% 0 0 0 0 0
2023-09-27 110 1,008 1,002 1,014 0% 0 0 0 0 0
2023-09-27 112 995 984 1,006 0% 0 0 0 0 0
2023-09-27 114 978 968 988 0% 0 0 0 0 0
2023-09-27 116 963 956 970 0% 0 0 0 0 0
2023-09-27 118 947.75 938 957.5 0% 0 0 0 0 0
2023-09-27 120 934.75 924 945.5 0% 0 0 0 0 0
2023-09-27 122 915.5 903 928 0% 0 0 0 0 0
2023-09-27 124 899.75 890 909.5 0% 0 0 0 0 0
2023-09-27 125 894 886 902 0% 0 0 0 0 0
2023-09-27 126 886 882 890 0% 0 0 0 0 0
2023-09-27 128 873.75 866 881.5 0% 0 0 0 0 0
2023-09-27 130 855 852 858 0% 0 0 0 0 0
2023-09-27 132 842.5 832.5 852.5 0% 0 0 0 0 0
2023-09-27 134 829 820 838 0% 0 0 0 0 0
2023-09-27 135 819 812 826 0% 0 0 0 0 0
2023-09-27 136 817 806 828 0% 0 0 0 0 0
2023-09-27 138 801.75 792.5 811 0% 0 0 0 0 0
2023-09-27 140 787.75 778.5 797 0% 0 0 0 0 0
2023-09-27 142 774.25 765 783.5 0% 0 0 0 0 0
2023-09-27 144 761 752 770 0% 0 0 0 0 0
2023-09-27 145 753.95 745 762.9 0% 0 0 0 1 0
2023-09-27 146 747.75 740.5 755 0% 0 0 0 0 0
2023-09-27 147 741.25 734 748.5 0% 0 0 0 0 0
2023-09-27 148 734.25 724 744.5 0% 0 0 0 0 0
2023-09-27 149 726.25 717.5 735 0% 0 0 0 0 0
2023-09-27 150 719.75 712 727.5 0% 0 0 0 0 0
2023-09-27 152 708.6 699.5 717.7 0% 0 0 0 0 0
2023-09-27 154 695.5 688 703 0% 0 0 0 0 0
2023-09-27 155 686.8 678 695.6 0% 0 0 0 0 0
2023-09-27 156 682.2 674.5 689.9 0% 0 0 0 0 0
2023-09-27 157 674.75 668 681.5 0% 0 0 0 0 0
2023-09-27 158 667.15 658.8 675.5 0% 0 0 0 0 0
2023-09-27 159 662.25 656.5 668 0% 0 0 0 0 0
2023-09-27 160 656.2 648.5 663.9 0% 0 0 0 0 0
2023-09-27 161 649.9 642 657.8 0% 0 0 0 0 0
2023-09-27 164 632.75 625.5 640 0% 0 0 0 0 0
2023-09-27 166 620.5 612 629 0% 0 0 0 0 0
2023-09-27 171 587.1 579.7 594.5 0% 0 0 0 0 0
2023-09-27 177 550.5 542 559 0% 0 0 0 0 0
2023-09-27 179 541.2 532.4 550 0% 0 0 0 0 0
2023-09-27 180 535 527.5 542.5 0% 0 0 0 0 0
2023-09-27 183 518.6 508 529.2 0% 0 0 0 0 0
2023-09-27 193 464.05 454.1 474 0% 0 0 0 0 0
2023-09-27 199 433.5 425 442 0% 0 0 0 0 0
2023-09-27 230 301.25 294.5 308 0% 0 0 0 0 0
2023-09-27 235 284.55 277.6 291.5 0% 0 0 0 0 0
2023-09-27 240 266.55 258 275.1 0% 0 0 0 0 0
2023-09-27 245 249.8 241.6 258 0% 0 0 0 0 0
2023-09-27 250 234 228 240 0% 0 0 0 0 0
2023-09-27 255 218.35 212.7 224 0% 0 0 0 0 0
2023-09-27 260 207.6 201.2 214 0% 0 0 0 0 0
2023-09-27 265 193.95 185.9 202 0% 0 0 0 0 0
2023-09-27 270 182.75 175.5 190 0% 0 0 0 0 0
2023-09-27 275 172.4 165 179.8 0% 0 0 0 0 0
2023-09-27 280 162.8 154.8 170.8 0% 0 0 0 0 0
2023-09-27 285 150.15 142.3 158 0% 0 0 0 0 0
2023-09-27 290 142 134.3 149.7 0% 0 0 0 0 0
2023-09-27 295 136.45 130.1 142.8 0% 0 0 0 3 0
2024-05-07 900 2,380 2,370 2,390 0% 0.988 -0.164 1.263 0 0
2024-05-07 920 2,362 2,352 2,372 0% 0.988 -0.168 1.305 1 0
2024-05-07 940 2,344 2,334 2,354 0% 0.988 -0.172 1.347 5 0
2024-05-07 960 2,326 2,316 2,336 0% 0.987 -0.175 1.39 0 0
2024-05-07 980 2,308 2,298 2,318 0% 0.987 -0.179 1.433 0 0
2024-05-07 1,000 2,290 2,280 2,300 0% 0.986 -0.182 1.476 0 0
2024-05-07 1,020 2,272 2,262 2,282 0% 0.986 -0.185 1.52 0 0
2024-05-07 1,040 2,252 2,242 2,262 0% 0.987 -0.183 1.428 0 0
2024-05-07 1,060 2,234 2,224 2,244 0% 0.986 -0.186 1.472 0 0
2024-05-07 1,080 2,216 2,206 2,226 0% 0.986 -0.19 1.517 1 0
2024-05-07 1,100 2,198 2,188 2,208 0% 0.99 -0.173 1.068 0 2
2024-05-07 1,120 2,180 2,170 2,190 0% 0.985 -0.197 1.609 0 0
2024-05-07 1,140 2,162 2,152 2,172 0% 0.984 -0.2 1.655 0 0
2024-05-07 1,160 2,144 2,134 2,154 0% 0.984 -0.203 1.702 0 0
2024-05-07 1,180 2,126 2,116 2,136 0% 0.983 -0.207 1.75 10 0
2024-05-07 1,200 2,108 2,098 2,118 0% 0.983 -0.21 1.798 1 0
2024-05-07 1,220 2,090 2,080 2,100 0% 0.982 -0.213 1.846 0 0
2024-05-07 1,240 2,072 2,062 2,082 0% 0.981 -0.217 1.895 0 0
2024-05-07 1,250 2,063 2,054 2,072 0% 0.981 -0.218 1.919 0 0
2024-05-07 1,260 2,054 2,044 2,064 0% 0.981 -0.22 1.944 0 0
2024-05-07 1,280 2,036 2,026 2,046 0% 0.98 -0.223 1.993 0 0
2024-05-07 1,300 2,019 2,010 2,028 +1.2% 0.977 -0.237 2.309 6 1
2024-05-07 1,320 2,001 1,992 2,010 0% 0.983 -0.219 1.788 2 2
2024-05-07 1,340 1,982 1,972 1,992 0% 0.978 -0.233 2.146 0 0
2024-05-07 1,350 1,973 1,964 1,982 0% 0.978 -0.235 2.171 0 0
2024-05-07 1,360 1,964 1,954 1,974 0% 0.978 -0.236 2.197 0 0
2024-05-07 1,380 1,947 1,938 1,956 0% 0.976 -0.242 2.32 0 0
2024-05-07 1,400 1,929 1,920 1,938 0% 0.976 -0.245 2.372 1 0
2024-05-07 1,420 1,912 1,902 1,922 0% 0.974 -0.251 2.494 0 0
2024-05-07 1,440 1,894 1,884 1,904 0% 0.974 -0.254 2.548 0 0
2024-05-07 1,450 1,885 1,876 1,894 0% 0.973 -0.256 2.575 2 0
2024-05-07 1,460 1,876 1,866 1,886 0% 0.973 -0.257 2.602 0 0
2024-05-07 1,470 1,867 1,858 1,876 0% 0.973 -0.259 2.63 0 0
2024-05-07 1,480 1,858 1,848 1,868 0% 0.972 -0.26 2.657 0 0
2024-05-07 1,490 1,850 1,840 1,860 0% 0.971 -0.264 2.752 0 0
2024-05-07 1,500 1,840 1,827.5 1,852.5 0% 0.972 -0.263 2.713 0 0
2024-05-07 1,520 1,823 1,814 1,832 0% 0.97 -0.269 2.836 0 0
2024-05-07 1,540 1,806 1,796 1,816 0% 0.968 -0.274 2.958 0 0
2024-05-07 1,550 1,797 1,788 1,806 0% 0.968 -0.276 2.986 0 0
2024-05-07 1,560 1,788 1,778 1,798 0% 0.968 -0.277 3.015 0 0
2024-05-07 1,570 1,779 1,770 1,788 0% 0.967 -0.279 3.045 0 0
2024-05-07 1,580 1,770 1,760 1,780 0% 0.967 -0.28 3.074 0 0
2024-05-07 1,590 1,762 1,752 1,772 0% 0.966 -0.284 3.167 0 0
2024-05-07 1,600 1,753 1,744 1,762 0% 0.965 -0.285 3.196 1 0
2024-05-07 1,610 1,744 1,734 1,754 0% 0.965 -0.287 3.226 0 0
2024-05-07 1,620 1,736 1,726 1,746 0% 0.964 -0.29 3.318 0 0
2024-05-07 1,630 1,727 1,718 1,736 0% 0.963 -0.292 3.348 0 0
2024-05-07 1,640 1,718 1,708 1,728 0% 0.963 -0.293 3.379 0 0
2024-05-07 1,650 1,709 1,700 1,718 0% 0.962 -0.295 3.409 0 0
2024-05-07 1,660 1,701 1,692 1,710 0% 0.961 -0.298 3.501 0 0
2024-05-07 1,670 1,693 1,684 1,702 0% 0.96 -0.302 3.591 0 0
2024-05-07 1,680 1,683 1,674 1,692 0% 0.96 -0.301 3.563 0 0
2024-05-07 1,690 1,675 1,666 1,684 0% 0.959 -0.304 3.653 0 0
2024-05-07 1,700 1,667 1,658 1,676 0% 0.958 -0.308 3.743 2 0
2024-05-07 1,710 1,657 1,648 1,666 0% 0.958 -0.307 3.717 0 0
2024-05-07 1,720 1,649 1,640 1,658 0% 0.957 -0.311 3.807 0 0
2024-05-07 1,730 1,641 1,632 1,650 0% 0.956 -0.314 3.896 0 0
2024-05-07 1,740 1,632 1,624 1,640 0% 0.955 -0.315 3.929 1 0
2024-05-07 1,750 1,623 1,614 1,632 0% 0.955 -0.317 3.961 1 0
2024-05-07 1,760 1,615 1,606 1,624 0% 0.953 -0.32 4.05 0 0
2024-05-07 1,770 1,606 1,598 1,614 0% 0.953 -0.321 4.083 0 0
2024-05-07 1,780 1,597 1,588 1,606 0% 0.953 -0.322 4.117 0 0
2024-05-07 1,790 1,589 1,580 1,598 0% 0.951 -0.326 4.205 1 0
2024-05-07 1,800 1,581 1,572 1,590 0% 0.95 -0.329 4.293 1 0
2024-05-07 1,810 1,572 1,564 1,580 0% 0.949 -0.33 4.327 1 0
2024-05-07 1,820 1,564 1,556 1,572 0% 0.948 -0.333 4.414 4 0
2024-05-07 1,830 1,555 1,546 1,564 0% 0.948 -0.334 4.449 0 0
2024-05-07 1,840 1,547 1,538 1,556 0% 0.946 -0.338 4.536 1 0
2024-05-07 1,850 1,538 1,530 1,546 0% 0.946 -0.339 4.571 3 0
2024-05-07 1,860 1,530 1,522 1,538 0% 0.945 -0.342 4.657 2 0
2024-05-07 1,870 1,522 1,514 1,530 0% 0.943 -0.345 4.743 0 0
2024-05-07 1,880 1,513 1,504 1,522 0% 0.943 -0.346 4.779 1 0
2024-05-07 1,890 1,505 1,496 1,514 0% 0.941 -0.349 4.864 0 0
2024-05-07 1,900 1,496 1,488 1,504 0% 0.941 -0.35 4.9 0 0
2024-05-07 1,910 1,488 1,480 1,496 0% 0.94 -0.353 4.986 0 0
2024-05-07 1,920 1,480 1,472 1,488 0% 0.938 -0.356 5.071 5 0
2024-05-07 1,930 1,471 1,462 1,480 0% 0.938 -0.357 5.107 0 0
2024-05-07 1,940 1,463 1,454 1,472 0% 0.936 -0.36 5.192 0 0
2024-05-07 1,950 1,455 1,446 1,464 0% 0.935 -0.363 5.276 2 0
2024-05-07 1,960 1,446 1,438 1,454 0% 0.934 -0.364 5.314 2 0
2024-05-07 1,970 1,438 1,430 1,446 0% 0.933 -0.366 5.398 0 0
2024-05-07 1,980 1,430 1,422 1,438 0% 0.932 -0.369 5.481 0 0
2024-05-07 1,990 1,422 1,414 1,430 0% 0.93 -0.372 5.564 0 0
2024-05-07 2,000 1,414 1,406 1,422 0% 0.929 -0.374 5.647 2 0
2024-05-07 2,010 1,406 1,398 1,414 0% 0.928 -0.377 5.73 1 0
2024-05-07 2,020 1,397 1,388 1,406 0% 0.927 -0.378 5.769 5 0
2024-05-07 2,030 1,389 1,380 1,398 0% 0.926 -0.381 5.851 5 0
2024-05-07 2,040 1,381 1,372 1,390 0% 0.924 -0.383 5.933 5 0
2024-05-07 2,050 1,373 1,364 1,382 0% 0.923 -0.386 6.015 1 0
2024-05-07 2,100 1,333 1,324 1,342 0% 0.916 -0.398 6.419 9 0
2024-05-07 2,150 1,293 1,284 1,302 0% 0.909 -0.409 6.818 1 0
2024-05-07 2,200 1,254 1,246 1,262 0% 0.901 -0.421 7.246 5 0
2024-05-07 2,250 1,215 1,206 1,224 0% 0.893 -0.432 7.666 12 0
2024-05-07 2,300 1,177 1,168 1,186 0% 0.884 -0.443 8.109 19 0
2024-05-07 2,350 1,139 1,130 1,148 0% 0.875 -0.454 8.542 4 0
2024-05-07 2,400 1,103 1,094 1,112 0% 0.865 -0.466 9.015 5 0
2024-05-07 2,450 1,065 1,056 1,074 0% 0.856 -0.475 9.429 6 0
2024-05-07 2,500 1,029 1,020 1,038 0% 0.846 -0.485 9.878 25 0
2024-05-07 2,550 995 986 1,004 0% 0.834 -0.496 10.35 2 0
2024-05-07 2,600 959 950 968 0% 0.823 -0.504 10.773 6 0
2024-05-07 2,650 925 916 934 0% 0.812 -0.512 11.213 7 0
2024-05-07 2,700 893 884 902 0% 0.799 -0.522 11.664 22 0
2024-05-07 2,750 859 850 868 0% 0.787 -0.528 12.072 7 0
2024-05-07 2,800 827 818 836 0% 0.774 -0.535 12.486 38 0
2024-05-07 2,850 797 788 806 0% 0.761 -0.542 12.898 13 0
2024-05-07 2,900 766 758 774 0% 0.747 -0.548 13.281 29 0
2024-05-07 2,950 736 728 744 0% 0.734 -0.553 13.651 35 0
2024-05-07 3,000 707 698 716 0% 0.719 -0.557 14.005 42 0
2024-05-07 3,050 678 670 686 0% 0.705 -0.561 14.338 14 0
2024-05-07 3,100 650 642 658 0% 0.69 -0.563 14.653 36 0
2024-05-07 3,150 624 616 632 0% 0.675 -0.566 14.949 40 0
2024-05-07 3,200 598 590 606 0% 0.66 -0.568 15.221 25 0
2024-05-07 3,250 572 564 580 0% 0.645 -0.568 15.469 4 0
2024-05-07 3,300 548 540 556 0% 0.63 -0.569 15.694 39 0
2024-05-07 3,350 524 516 532 0% 0.614 -0.568 15.894 0 0
2024-05-07 3,400 500 492 508 0% 0.599 -0.571 16.062 139 2
2024-05-07 3,450 478 470 486 0% 0.583 -0.565 16.218 5 1
2024-05-07 3,500 457 448 466 0% 0.567 -0.562 16.341 31 0
2024-05-07 3,550 436 428 444 0% 0.552 -0.558 16.439 0 0
2024-05-07 3,600 415 406 424 0% 0.536 -0.554 16.511 15 0
2024-05-07 3,650 397 388 406 0% 0.521 -0.55 16.556 1 0
2024-05-07 3,700 377 368 386 0% 0.505 -0.544 16.577 10 0
2024-05-07 3,750 358 350 366 0% 0.489 -0.537 16.571 2 0
2024-05-07 3,800 343 334 352 0% 0.476 -0.537 16.548 3 15
2024-05-07 3,850 324 316 332 0% 0.458 -0.524 16.487 1 0
2024-05-07 3,900 308 300 316 0% 0.443 -0.517 16.41 2 0
2024-05-07 3,950 293.95 286 301.9 0% 0.429 -0.51 16.315 2 0
2024-05-07 4,000 279 270 288 0% 0.414 -0.501 16.194 8 0
2024-05-07 4,100 251 242 260 0% 0.386 -0.483 15.891 15 0
2024-05-07 4,200 226 216 236 0% 0.354 -0.458 15.46 14 1
2024-05-07 4,300 203 194 212 0% 0.332 -0.445 15.081 23 0
2024-05-07 4,400 183 174 192 0% 0.307 -0.426 14.605 12 0
2024-05-07 4,500 164 156 172 -1.1% 0.283 -0.405 14.066 6 8
2024-05-07 4,600 148 140 156 0% 0.262 -0.386 13.532 0 0
2024-05-07 4,700 136.5 133 140 0% 0.241 -0.366 12.958 0 2





Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms