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
Call
    

IV % Call Volume Put Volume Call Open Interest Put Open Interest # Options Updated
34.51 678 1,591 3,513 6,662 470 2024-05-16
Updated Strike Last Price Bid Ask Change % Delta Theta Vega O.Int Vol
2024-05-16 1,680 0.025 0 0.05 0% 0 -0.083 0 77 8
2024-05-16 1,700 0.025 0 0.05 -66.7% 0 -0.083 0 6 7
2024-05-16 1,720 0.025 0 0.05 0% 0 0 0 4 0
2024-05-16 1,740 0.025 0 0.05 0% 0 0 0 147 0
2024-05-16 1,760 0.025 0 0.05 0% 0 0 0 3 0
2024-05-16 1,780 0.025 0 0.05 0% 0 0 0 2 0
2024-05-16 1,790 0.025 0 0.05 0% 0 0 0 3 0
2024-05-16 1,800 0.025 0 0.05 0% -0.001 -1.147 0.006 10 2
2024-05-16 1,810 0.025 0 0.05 +216.7% -0.004 -3.554 0.017 1 1
2024-05-16 1,820 0.025 0 0.05 0% -0.002 -2.242 0.011 11 4
2024-05-16 1,830 0.025 0 0.05 0% 0 0 0 0 0
2024-05-16 1,840 0.025 0 0.05 0% 0 0 0 86 0
2024-05-16 1,850 0.025 0 0.05 0% 0 0 0 277 0
2024-05-16 1,860 0.025 0 0.05 0% 0 0 0 0 0
2024-05-16 1,870 0.025 0 0.05 0% 0 0 0 1 0
2024-05-16 1,880 0.025 0 0.05 0% 0 0 0 62 0
2024-05-16 1,890 0.025 0 0.05 0% 0 0 0 0 0
2024-05-16 1,900 0.025 0 0.05 +115.2% -0.004 -3.321 0.018 69 2
2024-05-16 1,910 0.025 0 0.05 +54.8% -0.003 -2.388 0.013 3 4
2024-05-16 1,920 0.025 0 0.05 0% 0 0 0 2 0
2024-05-16 1,930 0.025 0 0.05 0% 0 0 0 0 0
2024-05-16 1,940 0.025 0 0.05 +216.7% -0.005 -4.21 0.022 19 1
2024-05-16 1,950 0.025 0 0.05 0% 0 -0.339 0.002 15 3
2024-05-16 1,960 0.025 0 0.05 0% -0.005 -3.903 0.021 3 1
2024-05-16 1,970 0.025 0 0.05 0% -0.005 -4.009 0.022 0 4
2024-05-16 1,980 0.025 0 0.05 -39.4% -0.002 -2.029 0.012 1 4
2024-05-16 1,990 0.025 0 0.05 0% -0.002 -1.406 0.009 2 2
2024-05-16 2,000 0.025 0 0.05 -40% 0 -0.215 0.002 34 6
2024-05-16 2,020 0.025 0 0.05 0% 0 0 0 87 0
2024-05-16 2,040 0.025 0 0.05 0% 0 0 0 46 0
2024-05-16 2,060 0.025 0 0.05 0% 0 0 0 30 0
2024-05-16 2,080 0.025 0 0.05 0% 0 0 0 14 0
2024-05-16 2,100 0.025 0 0.05 0% -0.001 -0.333 0.003 7 15
2024-05-16 2,120 0.025 0 0.05 0% 0 0 0 5 0
2024-05-16 2,140 0.025 0 0.05 0% 0 0 0 12 0
2024-05-16 2,160 0.025 0 0.05 0% 0 0 0 9 0
2024-05-16 2,180 0.025 0 0.05 0% 0 0 0 72 0
2024-05-16 2,200 0.025 0 0.05 0% 0 0 0 23 0
2024-05-16 2,220 0.025 0 0.05 0% 0 0 0 5 0
2024-05-16 2,240 0.025 0 0.05 0% 0 0 0 29 0
2024-05-16 2,260 0.025 0 0.05 0% 0 0 0 33 0
2024-05-16 2,280 2.15 0 4.3 0% 0 0 0 22 0
2024-05-16 2,300 2.15 0 4.3 0% 0 0 0 115 0
2024-05-16 2,320 2.15 0 4.3 0% 0 0 0 13 0
2024-05-16 2,340 2.15 0 4.3 0% 0 0 0 7 0
2024-05-16 2,360 2.15 0 4.3 0% 0 0 0 8 0
2024-05-16 2,380 2.15 0 4.3 0% 0 0 0 15 0
2024-05-16 2,400 0.025 0 0.05 0% 0 0 0 149 0
2024-05-16 2,420 0.025 0 0.05 0% 0 0 0 31 0
2024-05-16 2,440 2.15 0 4.3 0% 0 0 0 9 0
2024-05-16 2,460 2.15 0 4.3 0% 0 0 0 6 0
2024-05-16 2,480 2.15 0 4.3 0% 0 0 0 30 0
2024-05-16 2,500 0.025 0 0.05 0% 0 0 0 245 0
2024-05-16 2,520 0.025 0 0.05 0% 0 0 0 32 0
2024-05-16 2,540 0.65 0 1.3 0% 0 0 0 24 0
2024-05-16 2,560 0.025 0 0.05 0% 0 0 0 58 0
2024-05-16 2,580 0.025 0 0.05 0% 0 0 0 50 0
2024-05-16 2,600 0.025 0 0.05 0% 0 0 0 139 0
2024-05-16 2,610 0.025 0 0.05 0% 0 0 0 41 0
2024-05-16 2,615 2.15 0 4.3 0% 0 0 0 32 0
2024-05-16 2,620 2.15 0 4.3 0% 0 0 0 37 0
2024-05-16 2,625 2.15 0 4.3 0% 0 0 0 22 0
2024-05-16 2,630 2.15 0 4.3 0% 0 0 0 12 0
2024-05-16 2,635 2.15 0 4.3 0% 0 0 0 7 0
2024-05-16 2,640 0.05 0 0.1 -90% 0 -0.074 0.002 29 10
2024-05-16 2,645 2.15 0 4.3 0% 0 0 0 3 0
2024-05-16 2,650 2.15 0 4.3 0% -0.001 -0.303 0.005 44 5
2024-05-16 2,655 2.15 0 4.3 0% 0 0 0 4 0
2024-05-16 2,660 2.15 0 4.3 0% 0 0 0 4 0
2024-05-16 2,665 2.15 0 4.3 0% 0 0 0 6 0
2024-05-16 2,670 2.15 0 4.3 0% 0 0 0 16 0
2024-05-16 2,675 2.15 0 4.3 0% 0 0 0 19 0
2024-05-16 2,680 2.15 0 4.3 0% 0 0 0 10 0
2024-05-16 2,685 2.15 0 4.3 0% 0 0 0 11 0
2024-05-16 2,690 2.15 0 4.3 0% 0 0 0 8 0
2024-05-16 2,695 2.15 0 4.3 0% 0 0 0 11 0
2024-05-16 2,700 0.025 0 0.05 0% 0 0 0 64 0
2024-05-16 2,705 2.15 0 4.3 0% 0 0 0 2 0
2024-05-16 2,710 2.4 0 4.8 0% 0 0 0 12 0
2024-05-16 2,715 2.4 0 4.8 0% 0 0 0 3 0
2024-05-16 2,720 2.4 0 4.8 0% 0 0 0 3 0
2024-05-16 2,725 2.4 0 4.8 0% -0.001 -0.244 0.005 37 4
2024-05-16 2,730 2.4 0 4.8 0% 0 0 0 12 0
2024-05-16 2,735 2.4 0 4.8 0% -0.001 -0.19 0.004 1 1
2024-05-16 2,740 2.4 0 4.8 0% -0.001 -0.133 0.003 13 1
2024-05-16 2,745 2.4 0 4.8 0% -0.001 -0.189 0.004 4 1
2024-05-16 2,750 0.25 0 0.5 -93.3% 0 -0.072 0.002 95 5
2024-05-16 2,755 2.4 0 4.8 0% -0.001 -0.188 0.005 9 5
2024-05-16 2,760 2.4 0 4.8 0% -0.001 -0.132 0.003 7 1
2024-05-16 2,765 2.4 0 4.8 0% 0 0 0 2 0
2024-05-16 2,770 2.4 0 4.8 0% 0 0 0 26 0
2024-05-16 2,775 2.4 0 4.8 0% 0 0 0 3 0
2024-05-16 2,780 2.4 0 4.8 0% 0 0 0 59 0
2024-05-16 2,785 2.4 0 4.8 0% 0 0 0 66 0
2024-05-16 2,790 2.4 0 4.8 0% 0 0 0 17 0
2024-05-16 2,795 2.4 0 4.8 0% 0 0 0 2 0
2024-05-16 2,800 0.075 0.05 0.1 -61.5% -0.001 -0.288 0.007 216 5
2024-05-16 2,805 2.4 0 4.8 0% -0.005 -1.048 0.024 21 1
2024-05-16 2,810 2.4 0 4.8 0% 0 0 0 21 0
2024-05-16 2,815 2.4 0 4.8 0% 0 0 0 46 0
2024-05-16 2,820 2.4 0 4.8 0% 0 0 0 55 0
2024-05-16 2,825 0.1 0 0.2 -33.3% -0.003 -0.515 0.014 11 1
2024-05-16 2,830 2.4 0 4.8 0% 0 0 0 0 0
2024-05-16 2,835 2.4 0 4.8 0% 0 0 0 5 0
2024-05-16 2,840 2.4 0 4.8 0% 0 0 0 26 0
2024-05-16 2,845 2.4 0 4.8 0% 0 0 0 5 0
2024-05-16 2,850 2.4 0 4.8 0% -0.002 -0.282 0.009 32 1
2024-05-16 2,855 2.425 0.05 4.8 0% -0.035 -6.708 0.127 2 0
2024-05-16 2,860 0.5 0 1 0% 0 0 0 61 0
2024-05-16 2,865 2.4 0 4.8 0% 0 0 0 14 0
2024-05-16 2,870 2.4 0 4.8 0% 0 0 0 1 0
2024-05-16 2,875 2.4 0 4.8 0% 0 0 0 2 0
2024-05-16 2,880 1.45 0.05 2.85 0% -0.026 -4.417 0.099 57 0
2024-05-16 2,885 2.4 0 4.8 0% 0 0 0 4 0
2024-05-16 2,890 2.4 0 4.8 0% 0 0 0 42 0
2024-05-16 2,895 2.425 0.05 4.8 0% -0.039 -6.475 0.139 32 0
2024-05-16 2,900 2.2 0 4.4 -75% -0.003 -0.494 0.017 178 20
2024-05-16 2,905 2.15 0 4.3 0% 0 0 0 2 0
2024-05-16 2,910 1.1 0 2.2 0% 0 0 0 21 0
2024-05-16 2,915 2.15 0 4.3 0% 0 0 0 0 0
2024-05-16 2,920 2.15 0 4.3 0% 0 0 0 95 0
2024-05-16 2,925 2.15 0 4.3 0% 0 0 0 8 0
2024-05-16 2,930 2.15 0 4.3 0% 0 0 0 20 0
2024-05-16 2,935 0.225 0 0.45 +162.5% -0.025 -3.262 0.094 22 2
2024-05-16 2,940 2.2 0 4.4 0% 0 0 0 39 0
2024-05-16 2,945 2 0.1 3.9 0% -0.041 -5.3 0.142 10 0
2024-05-16 2,950 1.025 0.1 1.95 0% -0.026 -3.149 0.097 42 0
2024-05-16 2,955 2 0 4 0% 0 0 0 2 0
2024-05-16 2,960 2 0 4 0% 0 0 0 31 0
2024-05-16 2,965 2 0 4 0% 0 0 0 3 0
2024-05-16 2,970 2.025 0.05 4 0% -0.045 -5.178 0.155 22 0
2024-05-16 2,975 2.35 0 4.7 0% 0 0 0 9 0
2024-05-16 2,980 2.3 0 4.6 -53.5% -0.008 -0.822 0.037 31 1
2024-05-16 2,985 0.3 0 0.6 0% -0.012 -1.138 0.05 19 5
2024-05-16 2,990 1.25 0 2.5 0% 0 0 0 1 0
2024-05-16 3,000 1.15 0.3 2 -35.5% -0.016 -1.406 0.065 346 54
2024-05-16 3,010 2.25 0 4.5 0% 0 0 0 16 0
2024-05-16 3,020 2.4 0 4.8 0% 0 0 0 6 0
2024-05-16 3,030 0.85 0 1.7 0% 0 0 0 2 0
2024-05-16 3,040 2.4 0 4.8 0% 0 0 0 2 0
2024-05-16 3,050 1.225 0.25 2.2 -61.5% -0.015 -0.886 0.063 14 2
2024-05-16 3,060 1.65 0 3.3 0% 0 0 0 19 0
2024-05-16 3,070 2.4 0 4.8 0% 0 0 0 36 0
2024-05-16 3,080 2.625 0.05 5.2 -16.7% -0.046 -1.913 0.156 52 3
2024-05-16 3,090 2.725 0.05 5.4 -17.3% -0.058 -2.119 0.19 23 2
2024-05-16 3,095 3.25 0.2 6.3 -29% -0.063 -2.099 0.202 47 29
2024-05-16 3,100 2.05 0.7 3.4 -21.1% -0.091 -2.889 0.268 368 45
2024-05-16 3,105 2.4 0 4.8 -22.9% -0.08 -2.204 0.243 43 10
2024-05-16 3,110 3.875 0.05 7.7 -36.5% -0.096 -2.385 0.278 50 43
2024-05-16 3,115 2.4 0 4.8 0% 0 0 0 24 0
2024-05-16 3,120 4.9 0.1 9.7 -0.9% -0.163 -3.299 0.402 82 24
2024-05-16 3,125 5.1 0.2 10 -31.2% -0.172 -2.863 0.417 45 15
2024-05-16 3,130 5.45 2.3 8.6 -14.3% -0.231 -3.342 0.497 55 41
2024-05-16 3,135 7.5 3 12 +35.8% -0.315 -4.126 0.581 59 22
2024-05-16 3,140 9.5 5 14 -5.7% -0.385 -4.042 0.625 39 32
2024-05-16 3,145 12.5 8 17 +28% -0.476 -4.268 0.651 64 101
2024-05-16 3,150 14.85 10.4 19.3 +42% -0.559 -4.757 0.645 129 92
2024-05-16 3,155 18.1 13.4 22.8 +1% -0.602 -6.27 0.63 59 187
2024-05-16 3,160 21.6 16.9 26.3 +74.7% -0.677 -5.157 0.586 84 218
2024-05-16 3,165 26 21 31 +119.3% -0.708 -5.669 0.561 85 27
2024-05-16 3,170 30.4 21.8 39 +57.6% -0.834 -2.84 0.406 136 170
2024-05-16 3,175 34 29 39 +58% -0.769 -5.728 0.498 147 167
2024-05-16 3,180 38 33 43 +83.5% -0.767 -6.846 0.5 93 60
2024-05-16 3,185 43 34 52 +56% -0.702 -12.227 0.566 106 51
2024-05-16 3,190 48 43 53 +17.1% -0.828 -5.63 0.416 91 5
2024-05-16 3,195 52 47 57 +57.1% -0.86 -4.768 0.363 14 3
2024-05-16 3,200 57.6 49.2 66 +44.4% -0.743 -12.821 0.527 99 25
2024-05-16 3,205 61.85 53.7 70 0% -0.877 -4.874 0.332 27 0
2024-05-16 3,210 67 62 72 0% -0.879 -5.184 0.328 10 0
2024-05-16 3,215 73 68 78 0% -0.864 -6.5 0.355 6 3
2024-05-16 3,220 77.5 70 85 +4.2% -0.879 -6.046 0.329 25 3
2024-05-16 3,225 82 74 90 0% -0.893 -5.527 0.3 5 0
2024-05-16 3,230 87 82 92 0% -0.897 -5.63 0.293 9 0
2024-05-16 3,235 93 88 98 0% -0.882 -7.031 0.322 1 0
2024-05-16 3,240 97 92 102 0% -0.904 -5.821 0.279 0 0
2024-05-16 3,245 102 97 107 0% -0.907 -5.91 0.272 0 0
2024-05-16 3,250 107 101 113 0% -0.909 -5.995 0.266 17 19
2024-05-16 3,255 111.5 104 119 0% -0.922 -5.314 0.239 0 0
2024-05-16 3,260 117 108 126 0% -0.914 -6.156 0.256 0 0
2024-05-16 3,265 123.85 116 131.7 0% -0.889 -8.798 0.31 0 1
2024-05-16 3,270 128.5 121 136 0% -0.896 -8.442 0.295 0 0
2024-05-16 3,275 133.5 126 141 0% -0.899 -8.541 0.29 0 0
2024-05-16 3,280 137 130 144 0% -0.923 -6.445 0.237 0 0
2024-05-16 3,285 143.5 136 151 0% -0.903 -8.729 0.281 0 0
2024-05-16 3,290 146.5 139 154 0% -0.934 -5.743 0.209 0 0
2024-05-16 3,295 151.5 144 159 0% -0.936 -5.796 0.205 0 0
2024-05-16 3,300 155.75 148.5 163 0% -0.95 -4.489 0.169 3 4
2024-05-16 3,305 162.55 153.1 172 0% -0.923 -7.643 0.237 0 0
2024-05-16 3,310 167 158 176 0% -0.932 -6.815 0.215 0 0
2024-05-16 3,315 172.55 163.1 182 0% -0.925 -7.777 0.23 0 0
2024-05-16 3,320 177 168 186 0% -0.934 -6.926 0.209 0 0
2024-05-16 3,330 187 178 196 0% -0.937 -7.031 0.203 0 0
2024-05-16 3,340 197.5 191 204 0% -0.932 -7.99 0.214 0 0
2024-05-16 3,350 207 199 215 0% -0.941 -7.224 0.193 0 0
2024-05-16 3,360 215.75 208 223.5 0% -0.96 -4.879 0.141 0 0
2024-05-16 3,370 225.75 218 233.5 0% -0.961 -4.935 0.138 0 0
2024-05-16 3,380 235.75 228 243.5 0% -0.962 -4.988 0.134 0 0
2024-05-16 3,390 247 238 256 0% -0.947 -7.559 0.176 0 0
2024-05-16 3,400 255.75 248 263.5 0% -0.964 -5.089 0.128 0 0
2024-05-16 3,410 265.75 258 273.5 0% -0.965 -5.136 0.126 0 0
2024-05-16 3,420 275.75 268 283.5 0% -0.966 -5.174 0.123 0 0
2024-05-16 3,430 285.75 278 293.5 0% -0.967 -5.219 0.12 0 0
2024-05-16 3,440 295.5 288 303 0% -0.971 -4.668 0.108 0 0
2024-05-16 3,450 305.75 298 313.5 0% -0.968 -5.304 0.116 0 0
2024-05-16 3,460 316 308 324 0% -0.966 -5.927 0.123 0 0
2024-05-16 3,470 325.75 318 333.5 0% -0.97 -5.384 0.112 0 0
2024-05-16 3,480 335.75 328 343.5 0% -0.97 -5.422 0.11 0 0
2024-05-16 3,490 345.5 338 353 0% -0.974 -4.83 0.098 0 0
2024-05-16 3,500 355.5 348 363 0% -0.975 -4.862 0.097 0 0
2024-05-16 3,510 365.75 358 373.5 0% -0.972 -5.531 0.105 0 0
2024-05-16 3,520 375.75 368 383.5 0% -0.973 -5.566 0.103 0 0
2024-05-16 3,530 386.5 378 395 0% -0.965 -7.367 0.125 0 0
2024-05-16 3,540 395.75 388 403.5 0% -0.973 -5.633 0.1 0 0
2024-05-16 3,550 407 398 416 0% -0.962 -8.565 0.135 0 0
2024-05-16 3,560 415.75 408 423.5 0% -0.974 -5.697 0.098 0 0
2024-05-16 3,570 425.5 418 433 0% -0.978 -5.063 0.087 0 0
2024-05-16 3,580 436 428 444 0% -0.973 -6.393 0.103 0 0
2024-05-16 3,590 446.5 440 453 0% -0.968 -7.623 0.116 0 0
2024-05-16 3,600 456.75 450 463.5 0% -0.967 -8.241 0.121 0 0
2024-05-16 3,610 467 458 476 0% -0.965 -8.852 0.126 0 0
2024-05-16 3,620 475.75 468 483.5 0% -0.977 -5.874 0.09 0 0
2024-05-16 3,630 485.5 478 493 0% -0.979 -5.214 0.081 0 0
2024-05-16 3,640 495.5 488 503 0% -0.98 -5.237 0.08 0 0
2024-05-16 3,650 505.5 498 513 0% -0.98 -5.26 0.079 0 0
2024-05-16 3,660 515.5 508 523 0% -0.98 -5.283 0.078 0 0
2024-05-16 3,670 525.5 518 533 0% -0.981 -5.305 0.077 0 0
2024-05-16 3,680 537 528 546 0% -0.968 -9.148 0.117 0 0
2024-05-16 3,690 545.5 538 553 0% -0.981 -5.349 0.076 0 0
2024-05-16 3,700 556.5 548 565 0% -0.973 -8.021 0.103 0 0
2024-05-16 3,710 566.5 558 575 0% -0.973 -8.054 0.102 0 0
2024-05-16 3,720 576.5 568 585 0% -0.973 -8.086 0.101 0 0
2024-05-16 3,730 585.75 578 593.5 0% -0.98 -6.14 0.08 0 0
2024-05-16 3,740 597 588 606 0% -0.97 -9.375 0.11 0 0
2024-05-16 3,750 606.25 596.5 616 0% -0.976 -7.542 0.092 0 0
2024-05-16 3,800 656.05 646.1 666 0% -0.979 -7.131 0.083 0 0





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
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms