Australia markets closed

Chipotle Mexican Grill, Inc. (CMG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
55.29-2.45 (-4.24%)
At close: 04:00PM EDT
54.50 -0.79 (-1.43%)
Pre-market: 07:08AM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMG240719C000332002024-06-26 11:47AM EDT33.2032.600.000.000.00--510.00%
CMG240719C000348002024-07-15 2:54PM EDT34.8021.800.000.000.00-1500.00%
CMG240719C000352002024-07-15 12:00AM EDT35.2028.08--0.00---0.00%
CMG240719C000356002024-07-15 12:00AM EDT35.6028.10--0.00---0.00%
CMG240719C000360002024-07-17 10:08AM EDT36.0020.050.000.000.00-130.00%
CMG240719C000372002024-07-15 12:00AM EDT37.2021.41--0.00---0.00%
CMG240719C000376002024-07-15 12:00AM EDT37.6025.71--0.00---0.00%
CMG240719C000396002024-06-26 1:31PM EDT39.6026.010.000.000.00--30.00%
CMG240719C000400002024-07-12 12:47PM EDT40.0017.800.000.000.00-501000.00%
CMG240719C000420002024-06-21 9:58AM EDT42.0022.300.000.000.00--1000.00%
CMG240719C000440002024-07-08 10:56AM EDT44.0016.040.000.000.00-21050.00%
CMG240719C000460002024-06-24 12:24PM EDT46.0017.960.000.000.00--1000.00%
CMG240719C000480002024-06-27 2:18PM EDT48.0014.450.000.000.00--1000.00%
CMG240719C000500002024-07-17 3:48PM EDT50.005.200.000.000.00-1327250.00%
CMG240719C000510002024-07-09 12:26PM EDT51.007.500.000.000.00--70.00%
CMG240719C000520002024-07-15 3:20PM EDT52.004.850.000.000.00-34100.00%
CMG240719C000525002024-07-17 3:32PM EDT52.503.100.000.000.00-201700.00%
CMG240719C000526002024-06-26 12:21PM EDT52.6013.500.000.000.00--4000.00%
CMG240719C000527002024-06-18 3:52PM EDT52.7016.080.000.000.00--500.00%
CMG240719C000528002024-07-15 11:19AM EDT52.804.300.000.000.00-41020.00%
CMG240719C000529002024-06-12 9:33AM EDT52.9010.120.000.000.00--500.00%
CMG240719C000530002024-07-17 3:45PM EDT53.002.350.000.000.00-526620.00%
CMG240719C000531002024-07-15 12:00AM EDT53.1011.27--0.00---0.00%
CMG240719C000532002024-07-15 12:00AM EDT53.206.20--0.00---0.00%
CMG240719C000533002024-07-17 10:53AM EDT53.302.600.000.000.00--2000.00%
CMG240719C000534002024-07-17 11:31AM EDT53.402.400.000.000.00-602470.00%
CMG240719C000535002024-07-17 1:31PM EDT53.502.300.000.000.00-1201210.00%
CMG240719C000536002024-07-17 2:01PM EDT53.602.130.000.000.00-6450.00%
CMG240719C000538002024-06-26 10:53AM EDT53.8012.100.000.000.00--520.00%
CMG240719C000540002024-07-17 12:53PM EDT54.001.750.000.000.00-1864000.00%
CMG240719C000541002024-07-17 9:58AM EDT54.102.500.000.000.00-101500.00%
CMG240719C000542002024-07-15 10:17AM EDT54.202.700.000.000.00-302100.00%
CMG240719C000544002024-07-17 3:39PM EDT54.401.200.000.000.00-1977240.00%
CMG240719C000545002024-07-17 10:25AM EDT54.501.400.000.000.00-351120.00%
CMG240719C000546002024-07-15 10:36AM EDT54.602.670.000.000.00-1620.00%
CMG240719C000547002024-07-17 10:41AM EDT54.701.350.000.000.00-71700.00%
CMG240719C000548002024-07-15 10:17AM EDT54.802.240.000.000.00-200740.00%
CMG240719C000549002024-07-17 2:42PM EDT54.901.100.000.000.00-1860.00%
CMG240719C000550002024-07-17 3:58PM EDT55.000.830.000.000.00-25317,5330.00%
CMG240719C000551002024-07-17 3:47PM EDT55.100.800.000.000.00-61040.00%
CMG240719C000552002024-07-17 3:53PM EDT55.200.700.000.000.00-361310.00%
CMG240719C000553002024-07-17 3:47PM EDT55.300.650.000.000.00-441450.20%
CMG240719C000554002024-07-17 3:52PM EDT55.400.590.000.000.00-296240.78%
CMG240719C000555002024-07-17 3:55PM EDT55.500.530.000.000.00-1263021.56%
CMG240719C000556002024-07-17 3:58PM EDT55.600.520.000.000.00-3971,4393.13%
CMG240719C000557002024-07-17 3:55PM EDT55.700.450.000.000.00-4734533.13%
CMG240719C000558002024-07-17 3:50PM EDT55.800.450.000.000.00-1421483.13%
CMG240719C000559002024-07-17 3:42PM EDT55.900.400.000.000.00-34396.25%
CMG240719C000560002024-07-17 3:58PM EDT56.000.390.000.000.00-1,0269466.25%
CMG240719C000561002024-07-17 2:22PM EDT56.100.420.000.000.00-701076.25%
CMG240719C000562002024-07-17 3:10PM EDT56.200.430.000.000.00-2053136.25%
CMG240719C000563002024-07-17 3:45PM EDT56.300.300.000.000.00-1272726.25%
CMG240719C000564002024-07-17 3:45PM EDT56.400.300.000.000.00-1263446.25%
CMG240719C000565002024-07-17 3:39PM EDT56.500.250.000.000.00-2585796.25%
CMG240719C000566002024-07-17 2:27PM EDT56.600.320.000.000.00-21168612.50%
CMG240719C000567002024-07-17 3:38PM EDT56.700.230.000.000.00-4971012.50%
CMG240719C000568002024-07-17 3:21PM EDT56.800.250.000.000.00-23238712.50%
CMG240719C000569002024-07-17 2:47PM EDT56.900.210.000.000.00-1425412.50%
CMG240719C000570002024-07-17 3:59PM EDT57.000.180.000.000.00-3,7753,54612.50%
CMG240719C000571002024-07-17 1:55PM EDT57.100.220.000.000.00-5625812.50%
CMG240719C000572002024-07-17 2:28PM EDT57.200.150.000.000.00-9034212.50%
CMG240719C000573002024-07-17 3:58PM EDT57.300.130.000.000.00-6725912.50%
CMG240719C000574002024-07-17 3:41PM EDT57.400.130.000.000.00-54674912.50%
CMG240719C000575002024-07-17 3:53PM EDT57.500.100.000.000.00-29372912.50%
CMG240719C000576002024-07-17 3:08PM EDT57.600.100.000.000.00-7971412.50%
CMG240719C000577002024-07-17 3:49PM EDT57.700.080.000.000.00-8859612.50%
CMG240719C000578002024-07-17 3:33PM EDT57.800.100.000.000.00-4051212.50%
CMG240719C000579002024-07-17 11:44AM EDT57.900.100.000.000.00-10533912.50%
CMG240719C000580002024-07-17 3:56PM EDT58.000.080.000.000.00-1,0212,67312.50%
CMG240719C000581002024-07-17 11:51AM EDT58.100.050.000.000.00-12860912.50%
CMG240719C000582002024-07-17 12:52PM EDT58.200.070.000.000.00-1851025.00%
CMG240719C000583002024-07-17 3:46PM EDT58.300.050.000.000.00-7150025.00%
CMG240719C000584002024-07-17 3:37PM EDT58.400.050.000.000.00-2154825.00%
CMG240719C000585002024-07-17 2:16PM EDT58.500.050.000.000.00-3892,24125.00%
CMG240719C000586002024-07-17 3:43PM EDT58.600.050.000.000.00-8027625.00%
CMG240719C000587002024-07-17 3:49PM EDT58.700.050.000.000.00-242725.00%
CMG240719C000588002024-07-17 11:54AM EDT58.800.040.000.000.00-6131025.00%
CMG240719C000589002024-07-17 11:43AM EDT58.900.050.000.000.00-859025.00%
CMG240719C000590002024-07-17 3:40PM EDT59.000.030.000.000.00-5024,02425.00%
CMG240719C000591002024-07-17 10:03AM EDT59.100.100.000.000.00-71,04025.00%
CMG240719C000592002024-07-17 2:40PM EDT59.200.040.000.000.00-1264325.00%
CMG240719C000593002024-07-16 3:40PM EDT59.300.200.000.000.00-14244025.00%
CMG240719C000594002024-07-17 11:21AM EDT59.400.050.000.000.00-634425.00%
CMG240719C000595002024-07-17 1:51PM EDT59.500.050.000.000.00-3067725.00%
CMG240719C000596002024-07-17 12:42PM EDT59.600.030.000.000.00-1289325.00%
CMG240719C000597002024-07-17 2:05PM EDT59.700.030.000.000.00-555725.00%
CMG240719C000598002024-07-16 11:10AM EDT59.800.150.000.000.00-1758225.00%
CMG240719C000599002024-07-17 12:47PM EDT59.900.040.000.000.00-51,14125.00%
CMG240719C000600002024-07-17 2:32PM EDT60.000.030.000.000.00-9211,74525.00%
CMG240719C000601002024-07-17 10:39AM EDT60.100.030.000.000.00-111,02125.00%
CMG240719C000602002024-07-17 9:43AM EDT60.200.070.000.000.00-2,0012,21925.00%
CMG240719C000603002024-07-16 3:47PM EDT60.300.110.000.000.00-6038625.00%
CMG240719C000604002024-07-16 11:47AM EDT60.400.120.000.000.00-219925.00%
CMG240719C000605002024-07-17 3:13PM EDT60.500.030.000.000.00-347925.00%
CMG240719C000606002024-07-17 9:32AM EDT60.600.050.000.000.00-150825.00%
CMG240719C000607002024-07-17 3:41PM EDT60.700.080.000.000.00-50079025.00%
CMG240719C000608002024-07-16 2:15PM EDT60.800.050.000.000.00-938525.00%
CMG240719C000609002024-07-17 2:32PM EDT60.900.050.000.000.00-267925.00%
CMG240719C000610002024-07-17 2:31PM EDT61.000.030.000.000.00-495,86425.00%
CMG240719C000611002024-07-16 10:18AM EDT61.100.060.000.000.00-1102,00925.00%
CMG240719C000612002024-07-17 2:34PM EDT61.200.030.000.000.00-11,02925.00%
CMG240719C000613002024-07-16 12:34PM EDT61.300.050.000.000.00-5638425.00%
CMG240719C000614002024-07-17 3:20PM EDT61.400.050.000.000.00-259525.00%
CMG240719C000615002024-07-17 9:32AM EDT61.500.050.000.000.00-273225.00%
CMG240719C000616002024-07-16 2:50PM EDT61.600.030.000.000.00-144925.00%
CMG240719C000617002024-07-16 3:55PM EDT61.700.050.000.000.00-7042950.00%
CMG240719C000618002024-07-16 12:16PM EDT61.800.030.000.000.00-5172050.00%
CMG240719C000619002024-07-16 11:06AM EDT61.900.050.000.000.00-11597250.00%
CMG240719C000620002024-07-17 11:21AM EDT62.000.030.000.000.00-19,00650.00%
CMG240719C000621002024-07-16 9:48AM EDT62.100.130.000.000.00-126750.00%
CMG240719C000622002024-07-16 10:32AM EDT62.200.030.000.000.00-4095950.00%
CMG240719C000623002024-07-16 3:42PM EDT62.300.050.000.000.00-1048950.00%
CMG240719C000624002024-07-16 10:05AM EDT62.400.080.000.000.00-5041050.00%
CMG240719C000625002024-07-17 12:23PM EDT62.500.030.000.000.00-41,85250.00%
CMG240719C000626002024-07-12 3:58PM EDT62.600.100.000.000.00-8435550.00%
CMG240719C000627002024-07-16 3:56PM EDT62.700.480.000.000.00-5366550.00%
CMG240719C000628002024-07-16 10:29AM EDT62.800.020.000.000.00-193750.00%
CMG240719C000629002024-07-17 1:36PM EDT62.900.050.000.000.00-501,07350.00%
CMG240719C000630002024-07-17 1:45PM EDT63.000.030.000.000.00-929,49150.00%
CMG240719C000631002024-07-15 3:30PM EDT63.100.050.000.000.00-505,46750.00%
CMG240719C000632002024-07-16 3:50PM EDT63.200.050.000.000.00-511,05750.00%
CMG240719C000633002024-07-16 10:43AM EDT63.300.080.000.000.00-55194650.00%
CMG240719C000634002024-07-15 3:31PM EDT63.400.050.000.000.00-511,50550.00%
CMG240719C000635002024-07-16 9:42AM EDT63.500.030.000.000.00-252,68650.00%
CMG240719C000636002024-07-15 9:31AM EDT63.600.050.000.000.00-11,61350.00%
CMG240719C000637002024-07-16 10:07AM EDT63.700.080.000.000.00-501,17350.00%
CMG240719C000638002024-07-16 10:07AM EDT63.800.060.000.000.00-501,45650.00%
CMG240719C000639002024-07-16 9:33AM EDT63.900.010.000.000.00-21,68550.00%
CMG240719C000640002024-07-17 12:18PM EDT64.000.010.000.000.00-196,29550.00%
CMG240719C000641002024-07-16 3:29PM EDT64.100.050.000.000.00-11079150.00%
CMG240719C000642002024-07-16 10:02AM EDT64.200.180.000.000.00-1005,73150.00%
CMG240719C000643002024-07-12 1:56PM EDT64.300.050.000.000.00-653850.00%
CMG240719C000644002024-07-15 11:10AM EDT64.400.050.000.000.00-11,51550.00%
CMG240719C000645002024-07-15 10:09AM EDT64.500.180.000.000.00-159250.00%
CMG240719C000646002024-07-15 11:28AM EDT64.600.050.000.000.00-379450.00%
CMG240719C000647002024-07-12 11:41AM EDT64.700.050.000.000.00-291,48950.00%
CMG240719C000648002024-07-16 12:58PM EDT64.800.030.000.000.00-11,81150.00%
CMG240719C000649002024-07-11 10:13AM EDT64.900.050.000.000.00-179250.00%
CMG240719C000650002024-07-17 2:46PM EDT65.000.030.000.000.00-1817,34850.00%
CMG240719C000651002024-07-12 2:42PM EDT65.100.050.000.000.00-1748550.00%
CMG240719C000652002024-07-15 3:55PM EDT65.200.010.000.000.00-502,18150.00%
CMG240719C000653002024-07-15 11:15AM EDT65.300.020.000.000.00-241250.00%
CMG240719C000654002024-07-10 11:25AM EDT65.400.080.000.000.00-181950.00%
CMG240719C000655002024-07-15 10:59AM EDT65.500.030.000.000.00-179850.00%
CMG240719C000656002024-07-16 10:41AM EDT65.600.010.000.000.00-639550.00%
CMG240719C000657002024-07-16 9:43AM EDT65.700.010.000.000.00-5150450.00%
CMG240719C000660002024-07-17 3:24PM EDT66.000.030.000.000.00-5415,16550.00%
CMG240719C000670002024-07-16 3:39PM EDT67.000.010.000.000.00-24,37750.00%
CMG240719C000680002024-07-17 9:39AM EDT68.000.050.000.000.00-12510,52050.00%
CMG240719C000690002024-07-16 10:55AM EDT69.000.030.000.000.00-13,47450.00%
CMG240719C000700002024-07-17 1:46PM EDT70.000.030.000.000.00-221,79950.00%
CMG240719C000710002024-07-17 10:05AM EDT71.000.030.000.000.00-22,53550.00%
CMG240719C000720002024-07-15 10:29AM EDT72.000.010.000.000.00-2210,73050.00%
CMG240719C000730002024-07-15 1:24PM EDT73.000.010.000.000.00-86,50450.00%
CMG240719C000740002024-07-15 10:27AM EDT74.000.010.000.000.00-410,46250.00%
CMG240719C000750002024-07-15 12:14PM EDT75.000.030.000.000.00-615,67750.00%
CMG240719C000760002024-07-12 2:10PM EDT76.000.020.000.000.00-52,43450.00%
CMG240719C000780002024-07-02 9:33AM EDT78.000.050.000.000.00-16,22350.00%
CMG240719C000800002024-07-16 9:55AM EDT80.000.030.000.000.00-5011,63550.00%
CMG240719C000820002024-07-12 3:48PM EDT82.000.010.000.000.00-10010,54550.00%
CMG240719C000840002024-07-17 2:42PM EDT84.000.020.000.000.00-35,30250.00%
CMG240719C000860002024-07-15 10:05AM EDT86.000.030.000.000.00-507,40850.00%
CMG240719C000880002024-07-17 12:03PM EDT88.000.020.000.000.00-10016,94150.00%
CMG240719C016600002024-04-19 11:58AM EDT1,660.001,247.401,559.301,578.000.00-110.00%
CMG240719C017400002024-04-19 11:58AM EDT1,740.001,168.701,480.801,498.000.00-110.00%
CMG240719C017600002024-05-01 11:41AM EDT1,760.001,404.201,364.001,382.500.00--10.00%
CMG240719C017800002024-04-26 9:46AM EDT1,780.001,405.101,374.001,392.800.00-110.00%
CMG240719C018600002024-04-17 12:05PM EDT1,860.001,070.501,360.901,380.000.00--10.00%
CMG240719C018800002024-05-01 11:41AM EDT1,880.001,285.701,246.001,263.400.00--10.00%
CMG240719C020000002024-04-24 9:36AM EDT2,000.00970.000.000.000.00-1250.00%
CMG240719C021000002024-06-21 9:58AM EDT2,100.001,115.000.000.000.00-1250.00%
CMG240719C022000002024-06-24 12:24PM EDT2,200.00997.500.000.000.00-1250.00%
CMG240719C023000002024-06-24 12:24PM EDT2,300.00898.200.000.000.00-1250.00%
CMG240719C024000002024-05-13 11:56AM EDT2,400.00829.10779.30798.000.00-120.00%
CMG240719C025000002024-06-20 3:49PM EDT2,500.00718.120.000.000.00-51250.00%
CMG240719C026000002024-06-24 12:29PM EDT2,600.00611.200.000.000.00-1850.00%
CMG240719C026250002024-03-28 10:35AM EDT2,625.00399.50598.00614.000.00-330.00%
CMG240719C026300002024-06-14 2:00PM EDT2,630.00642.870.000.000.00-18850.00%
CMG240719C026350002024-06-18 3:52PM EDT2,635.00804.200.000.000.00-1150.00%
CMG240719C026400002024-06-12 9:33AM EDT2,640.00510.100.000.000.00-1250.00%
CMG240719C026450002024-06-12 9:33AM EDT2,645.00506.000.000.000.00--150.00%
CMG240719C026500002024-06-14 2:00PM EDT2,650.00622.630.000.000.00-181350.00%
CMG240719C026550002024-05-06 9:57AM EDT2,655.00563.29510.90522.600.00-550.00%
CMG240719C026600002024-04-19 3:22PM EDT2,660.00309.76574.00592.000.00-100.00%
CMG240719C026650002024-03-28 10:35AM EDT2,665.00368.20560.00576.000.00-330.00%
CMG240719C026700002024-03-28 10:35AM EDT2,670.00364.70556.00572.000.00-440.00%
CMG240719C026800002024-03-15 3:46PM EDT2,680.00229.42370.30383.500.00--10.00%
CMG240719C026900002024-06-12 9:33AM EDT2,690.00462.000.000.000.00--150.00%
CMG240719C027000002024-06-21 3:32PM EDT2,700.00531.370.000.000.00-1450.00%
CMG240719C027050002024-03-28 10:35AM EDT2,705.00338.60524.00539.000.00-330.00%
CMG240719C027100002024-03-20 9:37AM EDT2,710.00396.970.000.000.00-2450.00%
CMG240719C027200002024-05-07 10:26AM EDT2,720.00509.58468.30477.900.00-180.00%
CMG240719C027250002024-06-12 9:33AM EDT2,725.00428.100.000.000.00-1350.00%
CMG240719C027300002024-04-25 11:57AM EDT2,730.00407.90438.40456.700.00-110.00%
CMG240719C027350002024-03-28 10:35AM EDT2,735.00316.40496.00512.000.00-330.00%
CMG240719C027400002024-03-28 10:35AM EDT2,740.00312.80492.00506.000.00-330.00%
CMG240719C027450002024-03-14 9:57AM EDT2,745.00192.60322.40334.500.00-110.00%
CMG240719C027500002024-06-24 2:15PM EDT2,750.00465.000.000.000.00-134450.00%
CMG240719C027550002024-04-25 11:57AM EDT2,755.00386.30415.60432.600.00-120.00%
CMG240719C027650002024-03-28 1:56PM EDT2,765.00285.20468.00485.000.00-220.00%
CMG240719C027700002024-03-18 1:08PM EDT2,770.00201.00262.90273.500.00-20120.00%
CMG240719C027800002024-06-12 11:16AM EDT2,780.00392.430.000.000.00-12250.00%
CMG240719C028000002024-06-24 12:29PM EDT2,800.00417.950.000.000.00-11050.00%
CMG240719C028100002024-04-29 1:22PM EDT2,810.00445.24296.90307.400.00-220.00%
CMG240719C028150002024-03-18 3:28PM EDT2,815.00179.80234.50244.900.00-330.00%
CMG240719C028200002024-05-16 2:46PM EDT2,820.00378.51468.00484.700.00-160.00%
CMG240719C028250002024-06-20 11:00AM EDT2,825.00471.510.000.000.00-2750.00%
CMG240719C028300002024-06-12 3:01PM EDT2,830.00370.900.000.000.00-101150.00%
CMG240719C028350002024-06-12 3:01PM EDT2,835.00366.250.000.000.00-101350.00%
CMG240719C028400002024-05-29 9:55AM EDT2,840.00322.740.000.000.00-1350.00%
CMG240719C028450002024-04-19 11:03AM EDT2,845.00209.10397.90415.800.00-230.00%
CMG240719C028500002024-06-25 9:31AM EDT2,850.00390.800.000.00+56.94+17.06%404950.00%
CMG240719C028550002024-04-10 10:50AM EDT2,855.00241.40421.20432.700.00-330.00%
CMG240719C028600002024-04-24 11:51AM EDT2,860.00222.86321.90334.000.00-120.00%
CMG240719C028650002024-06-20 10:24AM EDT2,865.00458.600.000.000.00-1250.00%
CMG240719C028700002024-04-10 11:10AM EDT2,870.00236.45407.40419.200.00-140.00%
CMG240719C028750002024-06-03 12:05PM EDT2,875.00219.700.000.000.00-10850.00%
CMG240719C028800002024-06-17 9:53AM EDT2,880.00465.810.000.000.00-1850.00%
CMG240719C028850002024-06-18 1:55PM EDT2,885.00585.700.000.000.00-1650.00%
CMG240719C028900002024-04-25 1:06PM EDT2,890.00285.50294.20309.900.00-240.00%
CMG240719C028950002024-06-13 10:39AM EDT2,895.00389.750.000.000.00-1550.00%
CMG240719C029000002024-06-25 11:57AM EDT2,900.00376.000.000.00+56.00+17.50%31950.00%
CMG240719C029050002024-05-13 9:30AM EDT2,905.00385.90292.10306.300.00-160.00%
CMG240719C029100002024-04-26 10:40AM EDT2,910.00320.00277.80288.000.00-170.00%
CMG240719C029150002024-04-25 1:40PM EDT2,915.00295.00272.10283.700.00-120.00%
CMG240719C029200002024-04-16 2:01PM EDT2,920.00193.80330.50346.000.00-140.00%
CMG240719C029250002024-04-25 9:41AM EDT2,925.00202.00263.80278.000.00-32340.00%
CMG240719C029300002024-04-25 9:32AM EDT2,930.00205.00260.00270.800.00-150.00%
CMG240719C029350002024-06-18 3:12PM EDT2,935.00524.200.000.000.00-2450.00%
CMG240719C029400002024-06-18 3:12PM EDT2,940.00519.500.000.000.00-1550.00%
CMG240719C029450002024-06-03 12:06PM EDT2,945.00166.700.000.000.00-5650.00%
CMG240719C029500002024-06-18 3:12PM EDT2,950.00510.000.000.000.00-11350.00%
CMG240719C029550002024-06-17 3:59PM EDT2,955.00440.200.000.000.00-3550.00%
CMG240719C029600002024-04-16 10:37AM EDT2,960.00175.00294.60312.000.00-280.00%
CMG240719C029650002024-05-17 1:42PM EDT2,965.00270.00332.10349.800.00-350.00%
CMG240719C029700002024-04-15 9:39AM EDT2,970.00196.000.000.000.00-1350.00%
CMG240719C029750002024-06-17 9:41AM EDT2,975.00400.000.000.000.00-1950.00%
CMG240719C029800002024-06-24 12:33PM EDT2,980.00265.890.000.000.00-1950.00%
CMG240719C029850002024-06-10 1:18PM EDT2,985.00211.070.000.000.00-5750.00%
CMG240719C029900002024-06-05 10:48AM EDT2,990.00172.000.000.000.00-1950.00%
CMG240719C029950002024-06-24 12:33PM EDT2,995.00253.340.000.000.00-12050.00%
CMG240719C030000002024-06-25 9:59AM EDT3,000.00270.000.000.00+32.41+13.64%116850.00%
CMG240719C030050002024-05-01 10:10AM EDT3,005.00226.75171.10187.100.00-150.00%
CMG240719C030100002024-06-25 9:31AM EDT3,010.00247.500.000.00+89.00+56.15%404250.00%
CMG240719C030150002024-04-25 12:00PM EDT3,015.00192.50193.40202.200.00-120.00%
CMG240719C030200002024-06-17 11:09AM EDT3,020.00363.400.000.000.00-1450.00%
CMG240719C030250002024-06-20 10:17AM EDT3,025.00328.950.000.000.00-1350.00%
CMG240719C030300002024-06-03 12:54PM EDT3,030.00119.440.000.000.00-1950.00%
CMG240719C030350002024-06-21 3:32PM EDT3,035.00229.090.000.000.00-1850.00%
CMG240719C030400002024-06-20 11:25AM EDT3,040.00273.430.000.000.00-5850.00%
CMG240719C030450002024-06-18 12:19PM EDT3,045.00445.330.000.000.00-5150.00%
CMG240719C030500002024-06-21 9:47AM EDT3,050.00227.150.000.000.00-204950.00%
CMG240719C030550002024-05-30 3:27PM EDT3,055.00131.720.000.000.00-12250.00%
CMG240719C030600002024-06-24 2:56PM EDT3,060.00188.870.000.000.00-1850.00%
CMG240719C030650002024-06-17 9:31AM EDT3,065.00295.700.000.000.00-1450.00%
CMG240719C030700002024-06-17 10:24AM EDT3,070.00315.670.000.000.00-1750.00%
CMG240719C030750002024-05-30 2:44PM EDT3,075.00118.000.000.000.00-1650.00%
CMG240719C030800002024-06-25 3:56PM EDT3,080.00243.200.000.00+68.70+39.37%1550.00%
CMG240719C030850002024-06-05 12:31PM EDT3,085.00140.000.000.000.00-2150.00%
CMG240719C030900002024-06-25 3:56PM EDT3,090.00235.010.000.00+33.11+16.40%1950.00%
CMG240719C030950002024-06-17 1:35PM EDT3,095.00321.730.000.000.00-21050.00%
CMG240719C031000002024-06-25 3:20PM EDT3,100.00230.330.000.00+62.67+37.38%96650.00%
CMG240719C031050002024-06-04 10:17AM EDT3,105.0093.030.000.000.00-1350.00%
CMG240719C031100002024-06-13 10:11AM EDT3,110.00222.720.000.000.00-21550.00%
CMG240719C031150002024-05-15 1:39PM EDT3,115.00159.62204.20218.800.00-140.00%
CMG240719C031200002024-06-13 10:07AM EDT3,120.00214.000.000.000.00-1650.00%
CMG240719C031250002024-06-14 9:52AM EDT3,125.00184.780.000.000.00-11550.00%
CMG240719C031300002024-06-12 11:19AM EDT3,130.00115.200.000.000.00-2450.00%
CMG240719C031350002024-06-17 10:44AM EDT3,135.00261.240.000.000.00-1450.00%
CMG240719C031400002024-06-24 3:07PM EDT3,140.00138.700.000.000.00-11750.00%
CMG240719C031450002024-06-21 1:39PM EDT3,145.00155.100.000.000.00-31750.00%
CMG240719C031500002024-06-25 3:42PM EDT3,150.00184.000.000.00+48.24+35.53%616150.00%
CMG240719C031550002024-06-20 11:25AM EDT3,155.00189.650.000.000.00-2950.00%
CMG240719C031600002024-06-20 1:49PM EDT3,160.00155.600.000.000.00-121550.00%
CMG240719C031650002024-06-20 1:49PM EDT3,165.00152.800.000.000.00-11350.00%
CMG240719C031700002024-06-20 10:22AM EDT3,170.00213.000.000.000.00-453050.00%
CMG240719C031750002024-06-24 11:43AM EDT3,175.00112.000.000.000.00-174950.00%
CMG240719C031800002024-06-24 12:15PM EDT3,180.00104.750.000.000.00-12950.00%
CMG240719C031850002024-06-24 2:56PM EDT3,185.00110.500.000.000.00-52150.00%
CMG240719C031900002024-06-25 10:33AM EDT3,190.00126.200.000.00+19.40+18.16%202750.00%
CMG240719C031950002024-06-25 2:17PM EDT3,195.00140.000.000.00+32.10+29.75%63450.00%
CMG240719C032000002024-06-25 3:42PM EDT3,200.00151.930.000.00+50.13+49.24%1113850.00%
CMG240719C032050002024-06-25 10:24AM EDT3,205.00120.030.000.00+7.93+7.07%11250.00%
CMG240719C032100002024-06-24 3:23PM EDT3,210.0097.600.000.000.00-12111450.00%
CMG240719C032150002024-06-25 2:13PM EDT3,215.00123.900.000.00+27.30+28.26%51050.00%
CMG240719C032200002024-06-25 2:13PM EDT3,220.00121.300.000.00+16.85+16.13%102750.00%
CMG240719C032250002024-06-25 12:30PM EDT3,225.00131.750.000.00+38.55+41.36%22950.00%
CMG240719C032300002024-06-25 3:05PM EDT3,230.00130.000.000.00+26.90+26.09%21250.00%
CMG240719C032350002024-06-25 10:12AM EDT3,235.00112.210.000.00+19.21+20.66%122650.00%
CMG240719C032400002024-06-25 3:20PM EDT3,240.00123.500.000.00+38.50+45.29%254050.00%
CMG240719C032450002024-06-25 2:18PM EDT3,245.00112.210.000.00+35.31+45.92%121550.00%
CMG240719C032500002024-06-25 3:52PM EDT3,250.00125.900.000.00+43.90+53.54%7919750.00%
CMG240719C032550002024-06-25 12:17PM EDT3,255.00103.150.000.00+14.65+16.55%71150.00%
CMG240719C032600002024-06-25 3:06PM EDT3,260.00119.600.000.00+36.60+44.10%51350.00%
CMG240719C032650002024-06-20 11:48AM EDT3,265.00112.900.000.000.00-2550.00%
CMG240719C032700002024-06-25 2:57PM EDT3,270.00109.520.000.00+17.52+19.04%21650.00%
CMG240719C032750002024-06-25 2:57PM EDT3,275.00107.820.000.00+39.75+58.40%31150.00%
CMG240719C032800002024-06-25 3:59PM EDT3,280.00109.000.000.00+42.55+64.03%121050.00%
CMG240719C032850002024-06-25 3:59PM EDT3,285.00104.700.000.00+21.71+26.16%41250.00%
CMG240719C033000002024-06-25 3:55PM EDT3,300.00100.300.000.00+36.90+58.20%2530150.00%
CMG240719C033500002024-06-25 3:59PM EDT3,350.0078.000.000.00+29.50+60.82%169350.00%
CMG240719C034000002024-06-25 3:56PM EDT3,400.0059.950.000.00+19.80+49.32%3019650.00%
CMG240719C034500002024-06-25 3:54PM EDT3,450.0048.000.000.00+16.79+53.80%148350.00%
CMG240719C035000002024-06-25 3:54PM EDT3,500.0038.500.000.00+14.00+57.14%15557550.00%
CMG240719C035500002024-06-25 2:58PM EDT3,550.0029.000.000.00+8.66+42.58%74550.00%
CMG240719C036000002024-06-25 3:56PM EDT3,600.0025.200.000.00+8.75+53.19%825050.00%
CMG240719C036500002024-06-25 3:28PM EDT3,650.0020.430.000.00+6.24+43.97%15150.00%
CMG240719C037000002024-06-25 11:56AM EDT3,700.0017.000.000.00+4.29+33.75%522050.00%
CMG240719C037500002024-06-25 3:24PM EDT3,750.0014.000.000.00+2.56+22.38%266450.00%
CMG240719C038000002024-06-24 2:53PM EDT3,800.009.460.000.000.00-36050.00%
CMG240719C039000002024-06-25 2:54PM EDT3,900.0010.500.000.00+2.40+29.63%211850.00%
CMG240719C040000002024-06-25 3:44PM EDT4,000.007.730.000.00+1.43+22.70%5424550.00%
CMG240719C041000002024-06-21 2:43PM EDT4,100.006.500.000.000.00-221050.00%
CMG240719C042000002024-06-24 11:53AM EDT4,200.004.820.000.000.00-110950.00%
CMG240719C043000002024-06-25 11:15AM EDT4,300.004.000.000.00-0.35-8.05%111450.00%
CMG240719C044000002024-06-25 3:46PM EDT4,400.002.600.000.00+0.40+18.18%4234950.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMG240719P000332002024-06-25 9:42AM EDT33.200.020.000.000.00--11,80050.00%
CMG240719P000348002024-06-25 1:40PM EDT34.800.010.000.000.00--95050.00%
CMG240719P000368002024-07-15 12:01AM EDT36.800.05--0.00---0.00%
CMG240719P000376002024-07-15 12:01AM EDT37.600.07--0.00---0.00%
CMG240719P000380002024-06-07 2:26PM EDT38.000.020.000.050.00--150218.75%
CMG240719P000384002024-07-15 12:01AM EDT38.400.05--0.00---0.00%
CMG240719P000388002024-07-09 10:09AM EDT38.800.010.000.000.00-95950.00%
CMG240719P000392002024-07-15 12:01AM EDT39.200.08--0.00---0.00%
CMG240719P000396002024-07-01 1:58PM EDT39.600.020.000.000.00-154950.00%
CMG240719P000400002024-07-16 3:20PM EDT40.000.030.000.000.00-1116,98650.00%
CMG240719P000420002024-07-12 11:14AM EDT42.000.020.000.000.00-202,82050.00%
CMG240719P000440002024-07-17 12:16PM EDT44.000.020.000.000.00-511,99950.00%
CMG240719P000450002024-07-17 10:39AM EDT45.000.050.000.000.00-23250.00%
CMG240719P000460002024-07-17 10:47AM EDT46.000.020.000.000.00-303,19850.00%
CMG240719P000480002024-07-12 1:40PM EDT48.000.050.000.000.00-2742,75050.00%
CMG240719P000500002024-07-17 3:30PM EDT50.000.050.000.000.00-235,70625.00%
CMG240719P000510002024-07-17 3:59PM EDT51.000.050.000.000.00-785725.00%
CMG240719P000520002024-07-17 3:59PM EDT52.000.090.000.000.00-1066,30525.00%
CMG240719P000525002024-07-17 12:16PM EDT52.500.090.000.000.00-4001,17025.00%
CMG240719P000526002024-07-17 11:46AM EDT52.600.090.000.000.00-1521,05212.50%
CMG240719P000527002024-07-17 12:11PM EDT52.700.100.000.000.00-20556112.50%
CMG240719P000528002024-07-17 12:11PM EDT52.800.100.000.000.00-41524812.50%
CMG240719P000529002024-07-17 11:05AM EDT52.900.110.000.000.00-24123012.50%
CMG240719P000530002024-07-17 3:58PM EDT53.000.100.000.000.00-2681,97212.50%
CMG240719P000531002024-07-17 3:58PM EDT53.100.100.000.000.00-28153012.50%
CMG240719P000532002024-07-17 3:42PM EDT53.200.130.000.000.00-23338112.50%
CMG240719P000533002024-07-17 11:00AM EDT53.300.100.000.000.00-22038112.50%
CMG240719P000534002024-07-17 3:43PM EDT53.400.150.000.000.00-27121712.50%
CMG240719P000535002024-07-17 3:42PM EDT53.500.120.000.000.00-39837812.50%
CMG240719P000536002024-07-17 3:52PM EDT53.600.150.000.000.00-4928112.50%
CMG240719P000537002024-07-17 3:59PM EDT53.700.190.000.000.00-98712.50%
CMG240719P000538002024-07-17 3:55PM EDT53.800.250.000.000.00-17764512.50%
CMG240719P000539002024-07-17 1:17PM EDT53.900.160.000.000.00-13782812.50%
CMG240719P000540002024-07-17 3:55PM EDT54.000.250.000.000.00-1,8264,80112.50%
CMG240719P000541002024-07-17 11:34AM EDT54.100.200.000.000.00-561846.25%
CMG240719P000542002024-07-17 3:57PM EDT54.200.300.000.000.00-434336.25%
CMG240719P000543002024-07-17 2:53PM EDT54.300.200.000.000.00-523046.25%
CMG240719P000544002024-07-17 3:52PM EDT54.400.360.000.000.00-102176.25%
CMG240719P000545002024-07-17 3:57PM EDT54.500.450.000.000.00-8856466.25%
CMG240719P000546002024-07-17 3:48PM EDT54.600.430.000.000.00-1648086.25%
CMG240719P000547002024-07-17 3:48PM EDT54.700.500.000.000.00-62936.25%
CMG240719P000548002024-07-17 3:58PM EDT54.800.450.000.000.00-236733.13%
CMG240719P000549002024-07-17 3:41PM EDT54.900.500.000.000.00-964453.13%
CMG240719P000550002024-07-17 3:59PM EDT55.000.510.000.000.00-1,33722,3613.13%
CMG240719P000551002024-07-17 3:57PM EDT55.100.650.000.000.00-1102631.56%
CMG240719P000552002024-07-17 3:58PM EDT55.200.650.000.000.00-701320.78%
CMG240719P000553002024-07-17 3:49PM EDT55.300.750.000.000.00-1143920.00%
CMG240719P000554002024-07-17 3:53PM EDT55.400.800.000.000.00-3763330.00%
CMG240719P000555002024-07-17 3:51PM EDT55.500.830.000.000.00-2,7272,0360.00%
CMG240719P000556002024-07-17 3:45PM EDT55.600.910.000.000.00-7709710.00%
CMG240719P000557002024-07-17 2:13PM EDT55.700.800.000.000.00-1433420.00%
CMG240719P000558002024-07-17 3:32PM EDT55.800.830.000.000.00-4611,9050.00%
CMG240719P000559002024-07-17 11:21AM EDT55.900.800.000.000.00-523,7530.00%
CMG240719P000560002024-07-17 3:59PM EDT56.001.120.000.000.00-2,8508,4140.00%
CMG240719P000561002024-07-17 1:26PM EDT56.100.960.000.000.00-1106160.00%
CMG240719P000562002024-07-17 2:54PM EDT56.201.050.000.000.00-1363040.00%
CMG240719P000563002024-07-17 2:28PM EDT56.301.070.000.000.00-542560.00%
CMG240719P000564002024-07-17 3:56PM EDT56.401.450.000.000.00-2155190.00%
CMG240719P000565002024-07-17 3:59PM EDT56.501.480.000.000.00-1641,0220.00%
CMG240719P000566002024-07-17 1:23PM EDT56.601.350.000.000.00-554900.00%
CMG240719P000567002024-07-17 3:48PM EDT56.701.710.000.000.00-2216070.00%
CMG240719P000568002024-07-17 3:39PM EDT56.801.700.000.000.00-2724630.00%
CMG240719P000569002024-07-17 2:01PM EDT56.901.500.000.000.00-266970.00%
CMG240719P000570002024-07-17 3:59PM EDT57.001.850.000.000.00-6751,5640.00%
CMG240719P000571002024-07-17 10:20AM EDT57.101.400.000.000.00-28240.00%
CMG240719P000572002024-07-17 2:27PM EDT57.201.740.000.000.00-145070.00%
CMG240719P000573002024-07-17 1:29PM EDT57.301.800.000.000.00-211,1040.00%
CMG240719P000574002024-07-17 12:29PM EDT57.401.900.000.000.00-156760.00%
CMG240719P000575002024-07-17 3:59PM EDT57.502.500.000.000.00-5285870.00%
CMG240719P000576002024-07-17 3:20PM EDT57.602.250.000.000.00-1,1108980.00%
CMG240719P000577002024-07-17 3:05PM EDT57.702.300.000.000.00-1354880.00%
CMG240719P000578002024-07-17 3:55PM EDT57.802.900.000.000.00-397540.00%
CMG240719P000579002024-07-17 11:08AM EDT57.902.400.000.000.00-533,1320.00%
CMG240719P000580002024-07-17 3:39PM EDT58.002.750.000.000.00-2,5443,8680.00%
CMG240719P000581002024-07-17 10:52AM EDT58.102.400.000.000.00-132070.00%
CMG240719P000582002024-07-17 10:22AM EDT58.202.500.000.000.00-26260.00%
CMG240719P000583002024-07-17 12:37PM EDT58.302.800.000.000.00-91820.00%
CMG240719P000584002024-07-17 1:56PM EDT58.402.820.000.000.00-1205660.00%
CMG240719P000585002024-07-17 2:18PM EDT58.503.030.000.000.00-21,1620.00%
CMG240719P000586002024-07-17 2:21PM EDT58.603.130.000.000.00-501,7700.00%
CMG240719P000587002024-07-16 11:22AM EDT58.701.550.000.000.00-13570.00%
CMG240719P000588002024-07-16 2:27PM EDT58.801.600.000.000.00-166,0310.00%
CMG240719P000589002024-07-17 10:08AM EDT58.903.000.000.000.00-12030.00%
CMG240719P000590002024-07-17 3:59PM EDT59.003.750.000.000.00-2656,3350.00%
CMG240719P000591002024-07-16 12:42PM EDT59.101.770.000.000.00-15460.00%
CMG240719P000592002024-07-15 3:18PM EDT59.202.540.000.000.00-26120.00%
CMG240719P000593002024-07-16 12:16PM EDT59.302.150.000.000.00-331970.00%
CMG240719P000594002024-07-15 3:32PM EDT59.402.510.000.000.00-5920.00%
CMG240719P000595002024-07-17 2:53PM EDT59.504.100.000.000.00-131,5400.00%
CMG240719P000596002024-07-16 12:37PM EDT59.602.250.000.000.00-291,1090.00%
CMG240719P000597002024-07-15 12:23PM EDT59.703.000.000.000.00-14570.00%
CMG240719P000598002024-07-17 3:27PM EDT59.804.400.000.000.00-203510.00%
CMG240719P000599002024-07-17 10:39AM EDT59.904.510.000.000.00-502550.00%
CMG240719P000600002024-07-17 3:44PM EDT60.004.800.000.000.00-2855,5240.00%
CMG240719P000601002024-07-17 3:41PM EDT60.104.900.000.000.00-681740.00%
CMG240719P000602002024-07-17 1:38PM EDT60.204.600.000.000.00-843450.00%
CMG240719P000603002024-07-17 11:05AM EDT60.304.800.000.000.00-51780.00%
CMG240719P000604002024-07-17 11:00AM EDT60.404.830.000.000.00-24100.00%
CMG240719P000605002024-07-16 1:56PM EDT60.503.070.000.000.00-2721460.00%
CMG240719P000606002024-07-16 11:42AM EDT60.603.390.000.000.00-3013910.00%
CMG240719P000607002024-07-12 2:40PM EDT60.703.100.000.000.00-112420.00%
CMG240719P000608002024-07-17 1:41PM EDT60.805.160.000.000.00-13520.00%
CMG240719P000609002024-07-17 2:57PM EDT60.905.450.000.000.00-203290.00%
CMG240719P000610002024-07-16 1:46PM EDT61.003.600.000.000.00-1649070.00%
CMG240719P000611002024-07-17 3:13PM EDT61.105.680.000.000.00-31160.00%
CMG240719P000612002024-07-16 10:30AM EDT61.204.430.000.000.00-571290.00%
CMG240719P000613002024-07-11 11:28AM EDT61.303.140.000.000.00-1500.00%
CMG240719P000614002024-07-17 10:16AM EDT61.405.500.000.000.00-22180.00%
CMG240719P000615002024-07-15 1:33PM EDT61.504.920.000.000.00-45410.00%
CMG240719P000616002024-07-17 2:04PM EDT61.606.110.000.000.00-502930.00%
CMG240719P000617002024-07-09 9:56AM EDT61.702.700.000.000.00-12440.00%
CMG240719P000618002024-07-17 11:16AM EDT61.806.050.000.000.00-403730.00%
CMG240719P000619002024-07-17 3:25PM EDT61.905.950.000.000.00-1002870.00%
CMG240719P000620002024-07-17 2:25PM EDT62.006.500.000.000.00-1301,7920.00%
CMG240719P000621002024-07-15 10:19AM EDT62.105.370.000.000.00-124230.00%
CMG240719P000622002024-07-17 3:25PM EDT62.206.250.000.000.00-581530.00%
CMG240719P000623002024-07-16 11:10AM EDT62.305.610.000.000.00-503250.00%
CMG240719P000624002024-07-09 12:11PM EDT62.404.130.000.000.00-1956090.00%
CMG240719P000625002024-07-17 12:23PM EDT62.507.010.000.000.00-241,3000.00%
CMG240719P000626002024-07-15 10:12AM EDT62.605.910.000.000.00-201750.00%
CMG240719P000627002024-07-12 1:15PM EDT62.705.100.000.000.00-35680.00%
CMG240719P000628002024-07-09 3:17PM EDT62.805.110.000.000.00-6007800.00%
CMG240719P000629002024-07-17 3:26PM EDT62.907.370.000.000.00-51600.00%
CMG240719P000630002024-07-17 1:12PM EDT63.007.400.000.000.00-971040.00%
CMG240719P000631002024-07-17 10:33AM EDT63.107.800.000.000.00-220.00%
CMG240719P000632002024-07-12 11:35AM EDT63.205.400.000.000.00-30660.00%
CMG240719P000633002024-07-08 10:27AM EDT63.303.400.000.000.00-99500.00%
CMG240719P000634002024-07-10 10:03AM EDT63.406.300.000.000.00-1410.00%
CMG240719P000635002024-07-17 10:30AM EDT63.507.750.000.000.00-1261,9470.00%
CMG240719P000636002024-07-16 10:07AM EDT63.607.100.000.000.00-351,0500.00%
CMG240719P000637002024-06-27 10:33AM EDT63.701.850.000.000.00--1,0500.00%
CMG240719P000638002024-07-12 12:49PM EDT63.806.090.000.000.00-431000.00%
CMG240719P000639002024-07-16 12:02PM EDT63.906.500.000.000.00-11810.00%
CMG240719P000640002024-07-17 1:43PM EDT64.008.380.000.000.00-1251,5260.00%
CMG240719P000641002024-07-03 11:12AM EDT64.102.200.000.000.00-22000.00%
CMG240719P000642002024-07-12 10:32AM EDT64.206.750.000.000.00-502500.00%
CMG240719P000643002024-07-15 11:12AM EDT64.307.340.000.000.00-722000.00%
CMG240719P000644002024-07-16 9:35AM EDT64.408.050.000.000.00-393380.00%
CMG240719P000645002024-07-15 12:17PM EDT64.507.680.000.000.00-2500.00%
CMG240719P000646002024-07-10 11:39AM EDT64.606.460.000.000.00-200.00%
CMG240719P000647002024-07-15 2:51PM EDT64.708.050.000.000.00-351540.00%
CMG240719P000648002024-07-17 1:18PM EDT64.809.280.000.000.00-201300.00%
CMG240719P000649002024-07-08 9:48AM EDT64.903.870.000.000.00-400.00%
CMG240719P000650002024-07-17 3:24PM EDT65.009.650.000.000.00-81,6250.00%
CMG240719P000651002024-07-17 10:23AM EDT65.109.400.000.000.00-13020.00%
CMG240719P000652002024-07-11 2:49PM EDT65.207.100.000.000.00-1120.00%
CMG240719P000653002024-07-15 9:52AM EDT65.308.100.000.000.00-5000.00%
CMG240719P000654002024-07-05 9:33AM EDT65.404.100.000.000.00-11100.00%
CMG240719P000655002024-07-16 2:21PM EDT65.508.000.000.000.00-2180.00%
CMG240719P000656002024-07-15 9:31AM EDT65.608.050.000.000.00-472540.00%
CMG240719P000657002024-07-10 3:49PM EDT65.707.540.000.000.00-91370.00%
CMG240719P000660002024-07-17 9:32AM EDT66.008.950.000.000.00-106160.00%
CMG240719P000670002024-07-17 11:19AM EDT67.0011.800.000.000.00-604,9780.00%
CMG240719P000680002024-07-15 2:01PM EDT68.0011.500.000.000.00-41910.00%
CMG240719P000690002024-06-27 1:24PM EDT69.006.830.000.000.00--00.00%
CMG240719P000700002024-07-09 9:31AM EDT70.0010.430.000.000.00-200.00%
CMG240719P000720002024-06-20 3:55PM EDT72.008.160.000.000.00--00.00%
CMG240719P000730002024-06-27 3:16PM EDT73.0010.700.000.000.00--00.00%
CMG240719P000740002024-07-01 10:19AM EDT74.0012.600.000.000.00-200.00%
CMG240719P000750002024-07-15 10:31AM EDT75.0017.930.000.000.00-100.00%
CMG240719P000760002024-06-27 3:09PM EDT76.0013.550.000.000.00--00.00%
CMG240719P000780002024-07-16 11:01AM EDT78.0020.650.000.000.00-100.00%
CMG240719P000800002024-06-18 10:38AM EDT80.0011.710.000.000.00--00.00%
CMG240719P000820002024-06-28 12:55PM EDT82.0020.400.000.000.00-200.00%
CMG240719P000840002024-07-15 12:01AM EDT84.0026.24--0.00---0.00%
CMG240719P000850002024-07-08 3:49PM EDT85.0025.850.000.000.00--00.00%
CMG240719P000860002024-07-15 12:01AM EDT86.0027.45--0.00---0.00%
CMG240719P016600002024-06-25 9:42AM EDT1,660.000.980.000.00+0.55+127.91%12360.00%
CMG240719P016800002024-06-17 10:17AM EDT1,680.000.180.000.000.00-1320.00%
CMG240719P017000002024-06-25 10:29AM EDT1,700.000.050.000.00-0.10-66.67%152070.00%
CMG240719P017200002024-06-21 1:38PM EDT1,720.000.100.000.000.00-1460.00%
CMG240719P017400002024-06-25 1:40PM EDT1,740.000.700.000.00+0.01+1.45%6190.00%
CMG240719P018400002024-03-20 9:33AM EDT1,840.002.300.000.000.00--10.00%
CMG240719P018800002024-04-16 9:33AM EDT1,880.003.500.004.600.00-110.00%
CMG240719P019000002024-06-07 2:26PM EDT1,900.001.000.000.000.00-330.00%
CMG240719P019200002024-04-22 2:27PM EDT1,920.002.500.004.400.00--10.00%
CMG240719P019400002024-04-04 1:05PM EDT1,940.002.460.002.350.00-110.00%
CMG240719P019600002024-03-18 11:36AM EDT1,960.004.201.805.900.00-110.00%
CMG240719P019800002024-06-17 10:53AM EDT1,980.000.350.000.000.00-4110.00%
CMG240719P020000002024-06-25 3:22PM EDT2,000.000.350.000.00+0.06+20.69%43500.00%
CMG240719P021000002024-06-18 12:46PM EDT2,100.000.900.000.000.00-6560.00%
CMG240719P022000002024-06-21 3:58PM EDT2,200.000.050.000.00-1.14-95.80%1280.00%
CMG240719P023000002024-06-25 9:42AM EDT2,300.001.140.000.00+0.29+34.12%2640.00%
CMG240719P024000002024-06-25 1:40PM EDT2,400.001.050.000.00-0.10-8.70%14470.00%
CMG240719P025000002024-06-24 3:55PM EDT2,500.001.750.000.000.00-321080.00%
CMG240719P026000002024-06-24 10:28AM EDT2,600.003.850.000.000.00-11390.00%
CMG240719P026250002024-06-03 2:03PM EDT2,625.005.800.000.000.00-15230.00%
CMG240719P026300002024-06-14 9:34AM EDT2,630.003.020.000.000.00-18190.00%
CMG240719P026350002024-06-03 10:39AM EDT2,635.005.900.000.000.00-270.00%
CMG240719P026400002024-04-25 1:49PM EDT2,640.0013.301.506.200.00-120.00%
CMG240719P026450002024-05-01 11:55AM EDT2,645.0010.402.207.300.00-110.00%
CMG240719P026500002024-06-24 10:37AM EDT2,650.002.000.000.000.00-1390.00%
CMG240719P026550002024-06-20 10:48AM EDT2,655.003.400.000.000.00-360.00%
CMG240719P026650002024-06-03 1:16PM EDT2,665.004.500.000.000.00-11110.00%
CMG240719P026700002024-05-30 12:33PM EDT2,670.006.000.000.000.00-110.00%
CMG240719P026750002024-04-08 10:29AM EDT2,675.0062.064.108.500.00-140.00%
CMG240719P026800002024-05-21 3:33PM EDT2,680.004.964.209.300.00-220.00%
CMG240719P026850002024-06-04 9:41AM EDT2,685.006.100.000.000.00-110.00%
CMG240719P026900002024-06-13 11:13AM EDT2,690.004.400.000.000.00-1110.00%
CMG240719P026950002024-06-25 3:08PM EDT2,695.003.500.000.00-7.40-67.89%6120.00%
CMG240719P027000002024-06-25 1:13PM EDT2,700.004.290.000.00-1.46-25.39%1670.00%
CMG240719P027100002024-06-25 3:07PM EDT2,710.004.200.000.00-7.60-64.41%570.00%
CMG240719P027150002024-05-29 1:12PM EDT2,715.007.500.000.000.00--10.00%
CMG240719P027200002024-05-28 1:41PM EDT2,720.006.600.000.000.00-220.00%
CMG240719P027250002024-05-29 3:17PM EDT2,725.008.680.000.000.00-150.00%
CMG240719P027300002024-06-10 9:32AM EDT2,730.005.050.000.000.00-10110.00%
CMG240719P027400002024-06-06 2:19PM EDT2,740.006.100.000.000.00-2100.00%
CMG240719P027450002024-06-20 1:24PM EDT2,745.008.400.000.000.00-560.00%
CMG240719P027500002024-06-24 10:28AM EDT2,750.002.200.000.00-4.20-65.62%13900.00%
CMG240719P027550002024-05-20 3:06PM EDT2,755.006.801.656.000.00-120.00%
CMG240719P027600002024-04-10 2:52PM EDT2,760.0078.903.207.800.00--10.00%
CMG240719P027650002024-05-14 12:03PM EDT2,765.008.702.557.300.00-450.00%
CMG240719P027700002024-06-20 11:53AM EDT2,770.007.900.000.000.00-360.00%
CMG240719P027750002024-06-21 9:44AM EDT2,775.0010.000.000.000.00-440.00%
CMG240719P027800002024-03-25 11:58AM EDT2,780.0096.0076.0082.600.00-230.00%
CMG240719P027850002024-06-06 2:17PM EDT2,785.007.800.000.000.00-160.00%
CMG240719P027900002024-06-17 12:40PM EDT2,790.004.940.000.000.00-1130.00%
CMG240719P027950002024-06-24 10:07AM EDT2,795.007.500.000.000.00-4240.00%
CMG240719P028000002024-06-25 3:19PM EDT2,800.005.800.000.00-1.60-21.62%22000.00%
CMG240719P028050002024-06-05 10:59AM EDT2,805.0010.860.000.000.00-130.00%
CMG240719P028100002024-06-20 1:54PM EDT2,810.0012.200.000.000.00-140.00%
CMG240719P028200002024-06-25 1:42PM EDT2,820.006.000.000.00-1.75-22.58%190.00%
CMG240719P028250002024-06-25 3:44PM EDT2,825.006.380.000.00-4.92-43.54%8170.00%
CMG240719P028300002024-06-18 10:01AM EDT2,830.004.610.000.000.00-670.00%
CMG240719P028350002024-06-25 2:52PM EDT2,835.005.500.000.00-6.58-54.47%130.00%
CMG240719P028400002024-06-17 12:40PM EDT2,840.006.080.000.000.00-150.00%
CMG240719P028450002024-06-17 2:02PM EDT2,845.005.500.000.000.00-2100.00%
CMG240719P028500002024-06-24 10:40AM EDT2,850.0011.500.000.000.00-8200.00%
CMG240719P028550002024-05-29 11:21AM EDT2,855.0017.400.000.000.00-1110.00%
CMG240719P028600002024-06-17 1:15PM EDT2,860.007.200.000.000.00-580.00%
CMG240719P028650002024-06-17 1:15PM EDT2,865.007.380.000.000.00-4190.00%
CMG240719P028700002024-06-18 2:44PM EDT2,870.005.400.000.000.00-2120.00%
CMG240719P028750002024-06-24 9:54AM EDT2,875.0013.350.000.000.00-110.00%
CMG240719P028800002024-06-24 2:02PM EDT2,880.0012.400.000.000.00-3280.00%
CMG240719P028850002024-06-13 10:22AM EDT2,885.008.700.000.000.00-1130.00%
CMG240719P028900002024-06-17 2:20PM EDT2,890.007.100.000.000.00-1140.00%
CMG240719P028950002024-06-17 2:39PM EDT2,895.007.100.000.000.00-12620.00%
CMG240719P029000002024-06-25 3:58PM EDT2,900.008.450.000.00-4.22-33.31%35960.00%
CMG240719P029050002024-05-22 10:36AM EDT2,905.0019.6213.4018.700.00-110.00%
CMG240719P029100002024-06-21 11:41AM EDT2,910.0019.110.000.000.00-1130.00%
CMG240719P029150002024-06-17 10:31AM EDT2,915.009.040.000.000.00-250.00%
CMG240719P029200002024-06-17 2:56PM EDT2,920.008.700.000.000.00-560.00%
CMG240719P029250002024-06-21 11:30AM EDT2,925.0020.500.000.000.00-1210.00%
CMG240719P029300002024-06-20 3:19PM EDT2,930.0026.070.000.000.00-9420.00%
CMG240719P029350002024-06-13 3:43PM EDT2,935.0012.200.000.000.00-260.00%
CMG240719P029400002024-06-25 1:32PM EDT2,940.0011.400.000.00-0.45-3.80%1171180.00%
CMG240719P029450002024-06-18 1:43PM EDT2,945.009.500.000.000.00-150.00%
CMG240719P029500002024-06-24 9:34AM EDT2,950.0020.280.000.000.00-21390.00%
CMG240719P029550002024-06-25 12:28PM EDT2,955.0013.150.000.00+3.75+39.89%5120.00%
CMG240719P029600002024-06-18 1:18PM EDT2,960.009.470.000.000.00-1120.00%
CMG240719P029650002024-06-25 9:51AM EDT2,965.0016.000.000.00-15.04-48.45%170.00%
CMG240719P029700002024-06-13 11:12AM EDT2,970.0014.150.000.000.00-240.00%
CMG240719P029750002024-06-24 11:11AM EDT2,975.0026.000.000.000.00-12600.00%
CMG240719P029800002024-06-24 11:05AM EDT2,980.0026.470.000.000.00-10320.00%
CMG240719P029850002024-06-24 10:12AM EDT2,985.0025.600.000.000.00-180.00%
CMG240719P029900002024-06-25 11:22AM EDT2,990.0017.300.000.00-11.85-40.65%1100.00%
CMG240719P029950002024-06-21 12:57PM EDT2,995.0029.980.000.000.00-390.00%
CMG240719P030000002024-06-25 3:51PM EDT3,000.0015.700.000.00-9.30-37.20%353040.00%
CMG240719P030050002024-06-25 12:28PM EDT3,005.0018.200.000.00-7.85-30.13%5130.00%
CMG240719P030100002024-06-25 1:10PM EDT3,010.0019.470.000.00-12.43-38.97%180.00%
CMG240719P030150002024-06-25 3:24PM EDT3,015.0016.850.000.00+2.83+20.19%2110.00%
CMG240719P030200002024-06-21 9:31AM EDT3,020.0036.900.000.000.00-270.00%
CMG240719P030250002024-06-25 2:53PM EDT3,025.0018.850.000.00-17.15-47.64%5110.00%
CMG240719P030300002024-06-25 2:53PM EDT3,030.0019.340.000.00-13.56-41.22%5150.00%
CMG240719P030350002024-06-25 3:24PM EDT3,035.0019.350.000.00-12.90-40.00%2140.00%
CMG240719P030400002024-06-25 2:07PM EDT3,040.0022.160.000.00-10.84-32.85%1110.00%
CMG240719P030450002024-06-25 1:17PM EDT3,045.0025.340.000.00-17.56-40.93%1150.00%
CMG240719P030500002024-06-25 3:57PM EDT3,050.0021.000.000.00-16.00-43.24%4230.00%
CMG240719P030550002024-06-21 10:48AM EDT3,055.0043.250.000.000.00-360.00%
CMG240719P030600002024-06-25 1:17PM EDT3,060.0028.630.000.00+9.93+53.10%190.00%
CMG240719P030650002024-06-14 3:17PM EDT3,065.0028.580.000.000.00-220.00%
CMG240719P030700002024-06-13 10:37AM EDT3,070.0029.410.000.000.00-360.00%
CMG240719P030750002024-06-25 2:29PM EDT3,075.0026.650.000.00-21.05-44.13%1190.00%
CMG240719P030800002024-06-25 2:29PM EDT3,080.0027.600.000.00+6.50+30.81%1270.00%
CMG240719P030850002024-06-25 3:42PM EDT3,085.0028.600.000.00-16.30-36.30%1110.00%
CMG240719P030900002024-06-25 2:39PM EDT3,090.0029.980.000.00-23.08-43.50%4210.00%
CMG240719P030950002024-06-25 3:36PM EDT3,095.0029.350.000.00-19.20-39.55%8200.00%
CMG240719P031000002024-06-25 3:49PM EDT3,100.0030.650.000.00-29.80-49.30%19860.00%
CMG240719P031050002024-06-24 1:11PM EDT3,105.0049.600.000.000.00-11250.00%
CMG240719P031100002024-06-24 12:37PM EDT3,110.0050.000.000.000.00-3370.00%
CMG240719P031150002024-06-21 10:34AM EDT3,115.0064.800.000.000.00-4110.00%
CMG240719P031200002024-06-25 3:57PM EDT3,120.0034.700.000.00-30.75-46.98%2330.00%
CMG240719P031250002024-06-25 11:39AM EDT3,125.0044.650.000.00-29.55-39.82%2320.00%
CMG240719P031300002024-06-25 3:05PM EDT3,130.0038.600.000.00-1.63-4.05%1130.00%
CMG240719P031350002024-06-21 9:41AM EDT3,135.0070.500.000.000.00-1140.00%
CMG240719P031400002024-06-25 3:45PM EDT3,140.0041.050.000.00-19.70-32.43%2180.00%
CMG240719P031450002024-06-24 1:04PM EDT3,145.0062.600.000.000.00-190.00%
CMG240719P031500002024-06-25 3:18PM EDT3,150.0041.600.000.00-35.80-46.25%2550.00%
CMG240719P031550002024-06-20 3:34PM EDT3,155.0089.730.000.000.00-1110.00%
CMG240719P031600002024-06-24 10:23AM EDT3,160.0077.000.000.000.00-1100.00%
CMG240719P031650002024-06-21 2:57PM EDT3,165.0079.000.000.000.00-2250.00%
CMG240719P031700002024-06-25 3:05PM EDT3,170.0050.050.000.00-36.12-41.92%120.00%
CMG240719P031750002024-06-25 11:36AM EDT3,175.0059.100.000.00-26.60-31.04%1890.00%
CMG240719P031800002024-06-25 12:11PM EDT3,180.0062.270.000.00-23.23-27.17%21040.00%
CMG240719P031850002024-06-25 12:11PM EDT3,185.0064.220.000.00-20.73-24.40%3360.00%
CMG240719P031900002024-06-25 1:29PM EDT3,190.0065.100.000.00-24.00-26.94%3130.00%
CMG240719P031950002024-06-21 10:30AM EDT3,195.0070.390.000.00-27.91-28.39%1140.00%
CMG240719P032000002024-06-25 3:49PM EDT3,200.0060.340.000.00-31.81-34.52%231720.00%
CMG240719P032050002024-06-20 9:48AM EDT3,205.0041.200.000.000.00-4100.00%
CMG240719P032100002024-06-25 2:58PM EDT3,210.0063.750.000.00-40.84-39.05%1100.00%
CMG240719P032150002024-06-25 2:17PM EDT3,215.0071.250.000.00-25.23-26.15%470.00%
CMG240719P032200002024-06-24 1:50PM EDT3,220.00101.970.000.000.00-8130.00%
CMG240719P032250002024-06-21 12:03PM EDT3,225.00104.500.000.000.00-180.00%
CMG240719P032300002024-06-25 2:36PM EDT3,230.0071.500.000.00-56.20-44.01%1100.00%
CMG240719P032350002024-06-21 10:15AM EDT3,235.00118.050.000.000.00-1230.00%
CMG240719P032400002024-06-20 9:52AM EDT3,240.0054.550.000.000.00-1190.00%
CMG240719P032450002024-06-21 12:13PM EDT3,245.0090.400.000.00-22.60-20.00%2210.00%
CMG240719P032500002024-06-25 3:16PM EDT3,250.0080.870.000.00-49.63-38.03%101120.00%
CMG240719P032550002024-06-25 3:16PM EDT3,255.0082.640.000.00-44.06-34.78%3130.00%
CMG240719P032600002024-06-25 3:45PM EDT3,260.0085.530.000.00-36.11-29.69%11110.00%
CMG240719P032650002024-06-25 2:12PM EDT3,265.0095.700.000.00-30.80-24.35%130.00%
CMG240719P032700002024-06-20 10:37AM EDT3,270.00107.750.000.000.00-350.00%
CMG240719P032750002024-06-25 2:49PM EDT3,275.0095.830.000.00-43.97-31.45%2100.00%
CMG240719P032800002024-06-25 3:17PM EDT3,280.0094.200.000.00-48.65-34.06%2210.00%
CMG240719P032850002024-06-25 3:59PM EDT3,285.0095.050.000.00-52.45-35.56%190.00%
CMG240719P033000002024-06-25 3:43PM EDT3,300.00104.900.000.00-70.60-40.23%1470.00%
CMG240719P033500002024-06-25 3:06PM EDT3,350.00137.400.000.00-62.35-31.21%21290.00%
CMG240719P034000002024-06-25 3:58PM EDT3,400.00164.850.000.00-75.70-31.47%1190.00%
CMG240719P034500002024-06-21 9:47AM EDT3,450.00275.300.000.000.00-5190.00%
CMG240719P035000002024-06-21 2:12PM EDT3,500.00321.800.000.000.00-350.00%
CMG240719P036000002024-06-20 3:55PM EDT3,600.00407.800.000.000.00-110.00%
CMG240719P036500002024-04-15 1:12PM EDT3,650.00693.01476.90495.200.00-1600.00%
CMG240719P037000002024-06-20 11:43AM EDT3,700.00464.200.000.000.00-110.00%
CMG240719P037500002024-06-20 1:35PM EDT3,750.00544.500.000.000.00-11420.00%
CMG240719P038000002024-06-18 9:34AM EDT3,800.00424.000.000.000.00-110.00%
CMG240719P039000002024-06-20 11:43AM EDT3,900.00656.600.000.000.00-360.00%
CMG240719P040000002024-06-18 10:38AM EDT4,000.00585.500.000.000.00-220.00%
CMG240719P041000002024-04-17 10:53AM EDT4,100.001,179.75878.00897.900.00-200.00%
CMG240719P042000002024-04-19 10:40AM EDT4,200.001,312.20978.50996.800.00-1600.00%
CMG240719P043000002024-04-16 12:38PM EDT4,300.001,372.391,078.101,097.300.00-12200.00%