Do not show again

Latest Article: TLC X STOCKSCAFE

23 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
30.66 6 5 892 1,996 476 2024-05-30
Updated Strike Last Price Bid Ask Change % Delta Theta Vega O.Int Vol
2023-09-27 100 29.4 22.4 36.4 0% 0 0 0 2 0
2023-09-27 102 31.8 22.7 40.9 0% 0 0 0 0 0
2023-09-27 104 33.55 26.8 40.3 0% 0 0 0 0 0
2023-09-27 106 36.4 28.6 44.2 0% 0 0 0 0 0
2023-09-27 108 39.25 32.3 46.2 0% 0 0 0 0 0
2023-09-27 110 43.85 36.7 51 0% 0 0 0 3 0
2023-09-27 112 44.6 36 53.2 0% 0 0 0 0 0
2023-09-27 114 49.2 44.6 53.8 0% 0 0 0 0 0
2023-09-27 116 51.1 43.2 59 0% 0 0 0 0 0
2023-09-27 118 52.75 45.5 60 0% 0 0 0 0 0
2023-09-27 120 56.05 48.6 63.5 0% 0 0 0 1 0
2023-09-27 122 59.2 52.6 65.8 0% 0 0 0 0 0
2023-09-27 124 62.45 56.4 68.5 0% 0 0 0 0 0
2023-09-27 125 64.4 56.6 72.2 0% 0 0 0 0 0
2023-09-27 126 64.85 58.3 71.4 0% 0 0 0 0 0
2023-09-27 128 69.45 63.3 75.6 0% 0 0 0 0 0
2023-09-27 130 73.45 66.5 80.4 0% 0 0 0 0 0
2023-09-27 132 76.65 69.3 84 0% 0 0 0 0 0
2023-09-27 134 77.6 70.5 84.7 0% 0 0 0 0 0
2023-09-27 135 82.05 74.8 89.3 0% 0 0 0 0 0
2023-09-27 136 83.15 75.5 90.8 0% 0 0 0 0 0
2023-09-27 138 87.4 78.9 95.9 0% 0 0 0 0 0
2023-09-27 140 91.25 84.4 98.1 0% 0 0 0 0 0
2023-09-27 142 95.65 89.1 102.2 0% 0 0 0 0 0
2023-09-27 144 100.35 92.4 108.3 0% 0 0 0 0 0
2023-09-27 145 102.05 93.2 110.9 0% 0 0 0 0 0
2023-09-27 146 105.75 99.3 112.2 0% 0 0 0 0 0
2023-09-27 147 107.45 99.3 115.6 0% 0 0 0 0 0
2023-09-27 148 110.05 102.1 118 0% 0 0 0 0 0
2023-09-27 149 111.75 102.6 120.9 0% 0 0 0 0 0
2023-09-27 150 115.75 108.5 123 0% 0 0 0 0 0
2023-09-27 152 119.55 113 126.1 0% 0 0 0 0 0
2023-09-27 154 125.3 118.6 132 0% 0 0 0 0 0
2023-09-27 155 129.05 122.7 135.4 0% 0 0 0 0 0
2023-09-27 156 129.8 123.3 136.3 0% 0 0 0 0 0
2023-09-27 157 133.8 127.8 139.8 0% 0 0 0 0 0
2023-09-27 158 136.75 131.6 141.9 0% 0 0 0 0 0
2023-09-27 159 138.25 131.5 145 0% 0 0 0 0 0
2023-09-27 160 140.6 135 146.2 0% 0 0 0 0 0
2023-09-27 161 143.85 138 149.7 0% 0 0 0 0 0
2023-09-27 162 147.25 141.2 153.3 0% 0 0 0 0 0
2023-09-27 163 149.65 143.8 155.5 0% 0 0 0 0 0
2023-09-27 164 152.7 146.7 158.7 0% 0 0 0 2 0
2023-09-27 165 155.2 148.5 161.9 0% 0 0 0 0 0
2023-09-27 166 158.1 150.8 165.4 0% 0 0 0 0 0
2023-09-27 167 162.2 156.7 167.7 0% 0 0 0 0 0
2023-09-27 168 165.75 160.3 171.2 0% 0 0 0 0 0
2023-09-27 169 168.3 162.6 174 0% 0 0 0 0 0
2023-09-27 170 172.15 167.5 176.8 0% 0 0 0 0 0
2023-09-27 171 174.8 168.4 181.2 0% 0 0 0 0 0
2023-09-27 172 177.9 172.9 182.9 0% 0 0 0 0 0
2023-09-27 173 181.35 175 187.7 0% 0 0 0 0 0
2023-09-27 174 185.1 180.8 189.4 0% 0 0 0 0 0
2023-09-27 175 188.35 183.2 193.5 0% 0 0 0 0 0
2023-09-27 176 192.7 187.4 198 0% 0 0 0 0 0
2023-09-27 177 195.5 188.5 202.5 0% 0 0 0 0 0
2023-09-27 178 198.1 192.7 203.5 0% 0 0 0 0 0
2023-09-27 179 203.2 197.2 209.2 0% 0 0 0 30 0
2023-09-27 180 206.55 200.7 212.4 0% 0 0 0 0 0
2023-09-27 181 209.7 202.5 216.9 0% 0 0 0 0 0
2023-09-27 182 215 208 222 0% 0 0 0 0 0
2023-09-27 183 217.1 212.2 222 0% 0 0 0 0 0
2023-09-27 184 219.25 212.1 226.4 0% 0 0 0 0 0
2023-09-27 185 223.95 216.9 231 0% 0 0 0 0 0
2023-09-27 186 229.1 223.6 234.6 0% 0 0 0 0 0
2023-09-27 187 231.45 224.7 238.2 0% 0 0 0 0 0
2023-09-27 188 237.05 231.7 242.4 0% 0 0 0 0 0
2023-09-27 189 241.35 235.4 247.3 0% 0 0 0 0 0
2023-09-27 190 245.1 239.1 251.1 0% 0 0 0 0 0
2023-09-27 191 247.75 240.6 254.9 0% 0 0 0 0 0
2023-09-27 192 254 247.1 260.9 0% 0 0 0 0 0
2023-09-27 193 256.65 250.9 262.4 0% 0 0 0 0 0
2023-09-27 194 261 254.8 267.2 0% 0 0 0 0 0
2023-09-27 195 265.45 259.6 271.3 0% 0 0 0 0 0
2023-09-27 196 271.2 265.2 277.2 0% 0 0 0 0 0
2023-09-27 197 275.15 268.4 281.9 0% 0 0 0 0 0
2023-09-27 198 280.7 275.2 286.2 0% 0 0 0 0 0
2023-09-27 199 283.1 276.7 289.5 0% 0 0 0 0 0
2023-09-27 200 289.25 283.1 295.4 0% 0 0 0 0 0
2023-09-27 201 294.5 288 301 0% 0 0 0 0 0
2023-09-27 202 298 290.9 305.1 0% 0 0 0 0 0
2023-09-27 203 303.55 297.7 309.4 0% 0 0 0 0 0
2023-09-27 204 308.35 300.9 315.8 0% 0 0 0 0 0
2023-09-27 205 312.3 305.9 318.7 0% 0 0 0 0 0
2023-09-27 220 394.2 387.3 401.1 0% 0 0 0 0 0
2023-09-27 255 636.4 628 644.8 0% 0 0 0 0 0
2023-09-27 260 677.55 669.1 686 0% 0 0 0 0 0
2023-09-27 265 720.65 711.5 729.8 0% 0 0 0 0 0
2023-09-27 270 766.25 756.5 776 0% 0 0 0 0 0
2023-09-27 275 814.2 805 823.4 0% 0 0 0 0 0
2023-09-27 280 862 854.1 869.9 0% 0 0 0 0 0
2023-09-27 285 913.75 904.7 922.8 0% 0 0 0 0 0
2023-09-27 290 964 955.5 972.5 0% 0 0 0 0 0
2023-09-27 295 1,013.5 1,005 1,022 0% 0 0 0 0 0
2024-05-30 900 5 0 10 0% 0 -0.001 0.024 29 1
2024-05-30 920 3.8 0 7.6 0% 0 0 0 3 0
2024-05-30 940 5 0 10 0% 0 0 0 0 0
2024-05-30 960 4 0 8 0% 0 0 0 36 0
2024-05-30 980 5 0 10 0% 0 0 0 0 0
2024-05-30 1,000 5 0 10 0% 0 0 0 14 0
2024-05-30 1,020 4.8 0 9.6 0% 0 0 0 1 0
2024-05-30 1,040 4.8 0 9.6 0% 0 0 0 0 0
2024-05-30 1,060 4.8 0 9.6 0% 0 0 0 1 0
2024-05-30 1,080 4.8 0 9.6 0% 0 0 0 1 0
2024-05-30 1,100 5.025 0.05 10 0% -0.007 -0.023 0.792 3 1
2024-05-30 1,120 4.8 0 9.6 0% 0 0 0 0 0
2024-05-30 1,140 4.8 0 9.6 0% 0 0 0 0 0
2024-05-30 1,160 5.025 0.05 10 0% -0.008 -0.025 0.904 7 0
2024-05-30 1,180 5.025 0.05 10 0% -0.009 -0.025 0.917 4 0
2024-05-30 1,200 5.025 0.05 10 0% -0.009 -0.025 0.93 8 0
2024-05-30 1,220 6 1 11 0% -0.01 -0.029 1.058 0 0
2024-05-30 1,240 6 1 11 0% -0.01 -0.029 1.072 2 0
2024-05-30 1,250 6.5 2 11 0% -0.011 -0.031 1.136 0 0
2024-05-30 1,260 6.5 2 11 0% -0.011 -0.031 1.144 0 0
2024-05-30 1,280 7 2 12 0% -0.012 -0.032 1.216 0 0
2024-05-30 1,300 7.5 3 12 0% -0.013 -0.034 1.287 9 0
2024-05-30 1,320 8 3 13 0% -0.013 -0.036 1.358 0 0
2024-05-30 1,340 9 4 14 0% -0.015 -0.039 1.48 0 0
2024-05-30 1,350 9 4 14 0% -0.015 -0.039 1.49 100 0
2024-05-30 1,360 9 4 14 0% -0.015 -0.039 1.5 0 0
2024-05-30 1,380 10 5 15 0% -0.016 -0.042 1.621 0 0
2024-05-30 1,400 10.5 6 15 0% -0.017 -0.043 1.691 2 0
2024-05-30 1,420 11 6 16 0% -0.018 -0.045 1.762 0 0
2024-05-30 1,440 12 7 17 0% -0.02 -0.048 1.88 0 0
2024-05-30 1,450 12 7 17 0% -0.02 -0.048 1.893 2 0
2024-05-30 1,460 13 8 18 0% -0.021 -0.051 1.996 0 0
2024-05-30 1,470 13 8 18 0% -0.021 -0.05 2.009 0 0
2024-05-30 1,480 13.5 9 18 0% -0.022 -0.052 2.067 0 0
2024-05-30 1,490 14 9 19 0% -0.023 -0.053 2.125 0 0
2024-05-30 1,500 14.5 10 19 0% -0.023 -0.054 2.182 35 0
2024-05-30 1,520 15 10 20 0% -0.024 -0.056 2.254 0 0
2024-05-30 1,540 16 11 21 0% -0.026 -0.058 2.368 0 0
2024-05-30 1,550 17 12 22 0% -0.027 -0.061 2.465 3 0
2024-05-30 1,560 17 12 22 0% -0.027 -0.061 2.481 0 0
2024-05-30 1,570 18 13 23 0% -0.029 -0.063 2.577 0 0
2024-05-30 1,580 18 13 23 0% -0.029 -0.063 2.594 3 0
2024-05-30 1,590 19 14 24 0% -0.03 -0.065 2.689 1 0
2024-05-30 1,600 19 14 24 0% -0.03 -0.065 2.706 3 0
2024-05-30 1,610 20 15 25 0% -0.031 -0.068 2.8 0 0
2024-05-30 1,620 20.5 16 25 0% -0.032 -0.069 2.855 3 0
2024-05-30 1,630 21 16 26 0% -0.033 -0.07 2.911 2 0
2024-05-30 1,640 21.5 17 26 0% -0.034 -0.071 2.966 0 0
2024-05-30 1,650 22 17 27 0% -0.035 -0.072 3.021 6 0
2024-05-30 1,660 23 18 28 0% -0.036 -0.074 3.112 0 0
2024-05-30 1,670 23 18 28 0% -0.036 -0.074 3.132 3 0
2024-05-30 1,680 24 19 29 0% -0.037 -0.076 3.222 0 0
2024-05-30 1,690 25 20 30 0% -0.039 -0.078 3.313 44 0
2024-05-30 1,700 25 20 30 +9.6% -0.041 -0.083 3.494 115 1
2024-05-30 1,710 26 21 31 0% -0.04 -0.08 3.422 10 0
2024-05-30 1,720 27 22 32 0% -0.042 -0.082 3.51 12 0
2024-05-30 1,730 27 22 32 0% -0.042 -0.082 3.532 0 0
2024-05-30 1,740 28 23 33 0% -0.043 -0.084 3.62 21 0
2024-05-30 1,750 29 24 34 0% -0.044 -0.086 3.709 31 0
2024-05-30 1,760 29.5 25 34 0% -0.045 -0.087 3.764 10 0
2024-05-30 1,770 30 25 35 0% -0.046 -0.087 3.818 0 0
2024-05-30 1,780 31 26 36 0% -0.047 -0.089 3.904 0 0
2024-05-30 1,790 32 27 37 0% -0.049 -0.091 3.99 31 0
2024-05-30 1,800 33 28 38 0% -0.05 -0.093 4.074 10 0
2024-05-30 1,810 33.5 29 38 0% -0.051 -0.093 4.129 5 0
2024-05-30 1,820 34 29 39 0% -0.052 -0.094 4.184 10 0
2024-05-30 1,830 35 30 40 0% -0.053 -0.096 4.268 0 0
2024-05-30 1,840 36 31 41 0% -0.054 -0.097 4.351 5 0
2024-05-30 1,850 37 32 42 +8.7% -0.058 -0.103 4.555 20 1
2024-05-30 1,860 38 33 43 0% -0.057 -0.101 4.517 1 0
2024-05-30 1,870 39 34 44 0% -0.058 -0.102 4.599 1 0
2024-05-30 1,880 40 35 45 0% -0.06 -0.104 4.68 2 0
2024-05-30 1,890 40 35 45 0% -0.06 -0.103 4.708 4 0
2024-05-30 1,900 41 36 46 0% -0.061 -0.105 4.79 15 0
2024-05-30 1,910 42 37 47 0% -0.063 -0.106 4.872 0 0
2024-05-30 1,920 43 38 48 0% -0.064 -0.108 4.953 4 0
2024-05-30 1,930 44 39 49 0% -0.065 -0.109 5.034 9 0
2024-05-30 1,940 45 40 50 0% -0.067 -0.11 5.114 0 0
2024-05-30 1,950 47 42 52 0% -0.069 -0.114 5.243 7 0
2024-05-30 1,960 48 43 53 0% -0.07 -0.115 5.323 2 0
2024-05-30 1,970 49 44 54 0% -0.072 -0.116 5.403 6 0
2024-05-30 1,980 50 45 55 0% -0.073 -0.117 5.482 13 0
2024-05-30 1,990 51 46 56 0% -0.074 -0.119 5.56 3 0
2024-05-30 2,000 52 47 57 0% -0.076 -0.12 5.639 26 0
2024-05-30 2,010 53.5 49 58 0% -0.078 -0.122 5.739 100 0
2024-05-30 2,020 54.4 50 58.8 0% -0.079 -0.123 5.814 10 0
2024-05-30 2,030 56 51 61 0% -0.081 -0.125 5.918 13 0
2024-05-30 2,040 57 52 62 0% -0.082 -0.126 5.995 1 0
2024-05-30 2,050 58 53 63 0% -0.084 -0.127 6.072 116 0
2024-05-30 2,100 65 60 70 0% -0.093 -0.135 6.537 22 0
2024-05-30 2,150 72.05 67.2 76.9 0% -0.102 -0.143 6.992 30 0
2024-05-30 2,200 79 74 84 0% -0.111 -0.148 7.431 32 0
2024-05-30 2,250 87.5 83 92 0% -0.121 -0.156 7.912 52 0
2024-05-30 2,300 96 91 101 0% -0.131 -0.161 8.378 24 0
2024-05-30 2,350 108 101 115 0% -0.144 -0.171 8.916 16 0
2024-05-30 2,400 116.5 109 124 0% -0.155 -0.175 9.354 18 0
2024-05-30 2,450 126.75 120 133.5 0% -0.167 -0.18 9.817 10 0
2024-05-30 2,500 138.45 131 145.9 0% -0.18 -0.186 10.289 124 0
2024-05-30 2,550 151.5 144 159 0% -0.194 -0.191 10.763 12 0
2024-05-30 2,600 164 156 172 0% -0.208 -0.195 11.211 12 0
2024-05-30 2,650 178 170 186 0% -0.223 -0.199 11.653 13 0
2024-05-30 2,700 192.5 185 200 0% -0.239 -0.203 12.066 25 0
2024-05-30 2,750 208 200 216 0% -0.254 -0.206 12.476 37 0
2024-05-30 2,800 223.05 214 232.1 0% -0.271 -0.207 12.858 48 0
2024-05-30 2,850 240.85 232 249.7 0% -0.288 -0.209 13.225 17 0
2024-05-30 2,900 259 250 268 0% -0.305 -0.21 13.559 34 0
2024-05-30 2,950 279 270 288 0% -0.324 -0.212 13.866 11 0
2024-05-30 3,000 298 290 306 0% -0.342 -0.21 14.149 117 0
2024-05-30 3,050 319 310 328 0% -0.361 -0.209 14.398 42 0
2024-05-30 3,100 341 332 350 0% -0.382 -0.209 14.573 56 1
2024-05-30 3,150 363 354 372 0% -0.403 -0.206 14.722 2 0
2024-05-30 3,200 387 378 396 0% -0.423 -0.202 14.874 47 0
2024-05-30 3,250 412.55 404 421.1 0% -0.443 -0.199 14.981 44 0
2024-05-30 3,300 439 430 448 0% -0.463 -0.194 15.042 48 0
2024-05-30 3,350 465 456 474 0% -0.486 -0.189 14.98 50 0
2024-05-30 3,400 493 484 502 0% -0.52 -0.187 14.598 55 0
2024-05-30 3,450 523 514 532 0% -0.538 -0.18 14.6 1 0
2024-05-30 3,500 553 544 562 0% -0.556 -0.171 14.569 9 0
2024-05-30 3,550 585 576 594 0% -0.574 -0.163 14.508 0 0
2024-05-30 3,600 617 608 626 0% -0.593 -0.154 14.377 1 0
2024-05-30 3,650 650 640 660 0% -0.641 -0.148 13.155 0 0
2024-05-30 3,700 685 676 694 0% -0.666 -0.14 12.65 7 0
2024-05-30 3,750 721 712 730 0% -0.682 -0.13 12.469 0 0
2024-05-30 3,800 757 748 766 0% -0.698 -0.118 12.258 1 0
2024-05-30 3,850 795 786 804 0% -0.738 -0.107 11.044 0 0
2024-05-30 3,900 833 824 842 0% -0.771 -0.094 10.016 0 0
2024-05-30 3,950 873 864 882 0% -0.791 -0.083 9.419 0 0
2024-05-30 4,000 915 906 924 0% -0.805 -0.074 9.068 2 0
2024-05-30 4,100 1,001 992 1,010 0% -0.892 -0.042 5.396 0 0
2024-05-30 4,200 1,094 1,084 1,104 0% -0.887 -0.051 5.672 1 0
2024-05-30 4,300 1,194 1,184 1,204 0% -0.89 -0.053 5.572 0 0
2024-05-30 4,400 1,294 1,284 1,304 0% -0.893 -0.056 5.484 0 0
2024-05-30 4,500 1,394 1,384 1,404 0% -0.895 -0.058 5.407 0 0
2024-05-30 4,600 1,494 1,484 1,504 0% -0.898 -0.061 5.338 0 0
2024-05-30 4,700 1,594 1,584 1,604 0% -0.899 -0.063 5.277 0 0
2024-05-30 4,800 1,694 1,684 1,704 0% -0.901 -0.065 5.222 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