Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02200000 | 2024-04-11 3:24PM EDT | 2,200.00 | 805.91 | 952.00 | 970.00 | 0.00 | - | 13 | 9 | 94.07% |
| CMG240510C02260000 | 2024-04-11 3:24PM EDT | 2,260.00 | 746.64 | 893.00 | 912.00 | 0.00 | - | 13 | 9 | 97.13% |
| CMG240510C02280000 | 2024-04-12 9:45AM EDT | 2,280.00 | 710.65 | 874.00 | 891.80 | 0.00 | - | 1 | 1 | 96.77% |
| CMG240510C02300000 | 2024-04-29 3:50PM EDT | 2,300.00 | 906.40 | 854.00 | 872.00 | 0.00 | - | 6 | 2 | 94.93% |
| CMG240510C02320000 | 2024-04-12 9:45AM EDT | 2,320.00 | 671.20 | 834.00 | 852.00 | 0.00 | - | 1 | 1 | 92.68% |
| CMG240510C02630000 | 2024-04-25 9:33AM EDT | 2,630.00 | 366.90 | 524.00 | 542.30 | 0.00 | - | - | 1 | 59.77% |
| CMG240510C02660000 | 2024-04-25 9:33AM EDT | 2,660.00 | 336.00 | 494.00 | 512.40 | 0.00 | - | - | 1 | 56.79% |
| CMG240510C02700000 | 2024-04-22 9:33AM EDT | 2,700.00 | 224.50 | 454.50 | 472.40 | 0.00 | - | 1 | 1 | 53.29% |
| CMG240510C02740000 | 2024-04-25 10:30AM EDT | 2,740.00 | 278.30 | 415.00 | 432.00 | 0.00 | - | - | 1 | 63.39% |
| CMG240510C02750000 | 2024-04-12 2:34PM EDT | 2,750.00 | 262.58 | 406.00 | 422.00 | 0.00 | - | 1 | 1 | 62.14% |
| CMG240510C02800000 | 2024-04-25 1:29PM EDT | 2,800.00 | 321.59 | 355.00 | 372.00 | 0.00 | - | 3 | 3 | 55.93% |
| CMG240510C02810000 | 2024-04-26 1:40PM EDT | 2,810.00 | 383.42 | 346.00 | 362.00 | 0.00 | - | 1 | 1 | 54.69% |
| CMG240510C02840000 | 2024-04-25 12:00PM EDT | 2,840.00 | 247.10 | 316.00 | 332.00 | 0.00 | - | 2 | 1 | 50.95% |
| CMG240510C02845000 | 2024-04-25 12:00PM EDT | 2,845.00 | 242.45 | 312.70 | 328.00 | 0.00 | - | 2 | 1 | 51.43% |
| CMG240510C02850000 | 2024-04-26 10:19AM EDT | 2,850.00 | 312.61 | 307.00 | 322.00 | 0.00 | - | 1 | 2 | 49.71% |
| CMG240510C02870000 | 2024-04-24 9:44AM EDT | 2,870.00 | 148.50 | 287.50 | 302.00 | 0.00 | - | 1 | 2 | 47.21% |
| CMG240510C02880000 | 2024-04-25 12:31PM EDT | 2,880.00 | 214.10 | 277.00 | 292.00 | 0.00 | - | 6 | 4 | 45.95% |
| CMG240510C02890000 | 2024-04-23 10:25AM EDT | 2,890.00 | 120.06 | 268.00 | 284.00 | 0.00 | - | 2 | 4 | 46.70% |
| CMG240510C02895000 | 2024-04-23 10:15AM EDT | 2,895.00 | 118.20 | 262.00 | 278.00 | 0.00 | - | 1 | 1 | 45.08% |
| CMG240510C02900000 | 2024-04-29 3:54PM EDT | 2,900.00 | 301.79 | 258.00 | 275.40 | -13.85 | -4.39% | 2 | 7 | 46.73% |
| CMG240510C02905000 | 2024-04-25 1:48PM EDT | 2,905.00 | 235.00 | 253.00 | 268.00 | 0.00 | - | 1 | 6 | 43.80% |
| CMG240510C02910000 | 2024-04-25 10:20AM EDT | 2,910.00 | 114.10 | 248.00 | 265.80 | 0.00 | - | 6 | 4 | 45.77% |
| CMG240510C02915000 | 2024-04-18 1:35PM EDT | 2,915.00 | 109.00 | 242.00 | 258.00 | 0.00 | - | 2 | 1 | 42.52% |
| CMG240510C02920000 | 2024-04-29 3:54PM EDT | 2,920.00 | 296.31 | 237.00 | 254.00 | 0.00 | - | 2 | 2 | 42.81% |
| CMG240510C02925000 | 2024-04-26 3:33PM EDT | 2,925.00 | 275.62 | 232.00 | 248.00 | 0.00 | - | 1 | 1 | 41.23% |
| CMG240510C02930000 | 2024-04-25 2:09PM EDT | 2,930.00 | 221.96 | 229.00 | 244.00 | 0.00 | - | 2 | 15 | 41.51% |
| CMG240510C02935000 | 2024-04-30 9:31AM EDT | 2,935.00 | 269.70 | 223.00 | 240.00 | +56.25 | +26.35% | 6 | 17 | 41.74% |
| CMG240510C02940000 | 2024-04-26 3:55PM EDT | 2,940.00 | 265.20 | 219.00 | 234.00 | +12.20 | +4.82% | 6 | 17 | 40.20% |
| CMG240510C02945000 | 2024-04-25 2:11PM EDT | 2,945.00 | 204.45 | 212.00 | 230.30 | 0.00 | - | - | 6 | 40.67% |
| CMG240510C02950000 | 2024-04-26 1:43PM EDT | 2,950.00 | 246.28 | 208.00 | 225.50 | 0.00 | - | 1 | 1 | 40.17% |
| CMG240510C02952500 | 2024-04-25 9:41AM EDT | 2,952.50 | 104.00 | 204.00 | 223.20 | 0.00 | - | - | 1 | 40.00% |
| CMG240510C02955000 | 2024-04-25 3:55PM EDT | 2,955.00 | 175.00 | 204.00 | 221.90 | 0.00 | - | 1 | 5 | 40.65% |
| CMG240510C02960000 | 2024-04-25 12:40PM EDT | 2,960.00 | 141.00 | 198.50 | 213.00 | 0.00 | - | 1 | 1 | 36.69% |
| CMG240510C02965000 | 2024-04-25 9:35AM EDT | 2,965.00 | 71.20 | 193.10 | 209.00 | 0.00 | - | 1 | 1 | 36.90% |
| CMG240510C02970000 | 2024-04-24 3:28PM EDT | 2,970.00 | 87.70 | 189.00 | 204.00 | 0.00 | - | 1 | 11 | 36.23% |
| CMG240510C02980000 | 2024-04-25 1:46PM EDT | 2,980.00 | 164.07 | 178.90 | 194.00 | 0.00 | - | 1 | 2 | 34.89% |
| CMG240510C02985000 | 2024-04-19 3:11PM EDT | 2,985.00 | 58.49 | 175.00 | 190.00 | 0.00 | - | 4 | 1 | 35.03% |
| CMG240510C02990000 | 2024-04-29 1:47PM EDT | 2,990.00 | 221.98 | 172.30 | 184.00 | 0.00 | - | 2 | 3 | 33.55% |
| CMG240510C02995000 | 2024-04-18 2:58PM EDT | 2,995.00 | 75.15 | 165.50 | 180.00 | 0.00 | - | - | 7 | 33.66% |
| CMG240510C03000000 | 2024-04-29 1:47PM EDT | 3,000.00 | 190.93 | 162.10 | 175.00 | -21.45 | -10.10% | 2 | 15 | 32.98% |
| CMG240510C03005000 | 2024-04-29 9:37AM EDT | 3,005.00 | 210.88 | 156.00 | 170.00 | 0.00 | - | 3 | 3 | 32.29% |
| CMG240510C03010000 | 2024-04-29 12:47PM EDT | 3,010.00 | 202.40 | 152.40 | 166.00 | 0.00 | - | 1 | 6 | 32.34% |
| CMG240510C03015000 | 2024-04-25 11:51AM EDT | 3,015.00 | 91.40 | 147.00 | 161.00 | 0.00 | - | 7 | 6 | 31.64% |
| CMG240510C03020000 | 2024-04-30 3:14PM EDT | 3,020.00 | 158.68 | 143.40 | 157.00 | -31.32 | -16.48% | 1 | 5 | 31.65% |
| CMG240510C03040000 | 2024-04-30 3:14PM EDT | 3,040.00 | 140.49 | 125.00 | 139.00 | +4.12 | +3.02% | 1 | 7 | 30.09% |
| CMG240510C03050000 | 2024-04-26 11:35AM EDT | 3,050.00 | 141.26 | 118.50 | 132.00 | 0.00 | - | 2 | 2 | 30.49% |
| CMG240510C03060000 | 2024-04-29 10:36AM EDT | 3,060.00 | 159.90 | 109.50 | 122.00 | 0.00 | - | 1 | 7 | 28.92% |
| CMG240510C03080000 | 2024-04-30 10:42AM EDT | 3,080.00 | 124.89 | 95.00 | 106.90 | +6.19 | +5.21% | 2 | 3 | 28.50% |
| CMG240510C03085000 | 2024-04-29 12:09PM EDT | 3,085.00 | 135.71 | 90.00 | 100.00 | 0.00 | - | 2 | 0 | 26.59% |
| CMG240510C03100000 | 2024-04-29 12:21PM EDT | 3,100.00 | 101.57 | 79.00 | 88.00 | -18.43 | -15.36% | 1 | 5 | 25.62% |
| CMG240510C03120000 | 2024-04-30 1:56PM EDT | 3,120.00 | 85.09 | 66.00 | 74.00 | -32.91 | -27.89% | 1 | 8 | 24.99% |
| CMG240510C03140000 | 2024-04-30 3:52PM EDT | 3,140.00 | 59.40 | 55.90 | 60.70 | -32.55 | -35.40% | 6 | 10 | 24.18% |
| CMG240510C03160000 | 2024-04-30 3:52PM EDT | 3,160.00 | 48.39 | 44.90 | 49.10 | -28.81 | -37.32% | 28 | 23 | 23.63% |
| CMG240510C03180000 | 2024-04-30 3:28PM EDT | 3,180.00 | 38.50 | 35.20 | 39.00 | -26.50 | -40.77% | 11 | 21 | 23.18% |
| CMG240510C03200000 | 2024-04-30 2:19PM EDT | 3,200.00 | 37.35 | 27.00 | 30.30 | -16.93 | -31.19% | 24 | 53 | 22.77% |
| CMG240510C03220000 | 2024-04-30 2:42PM EDT | 3,220.00 | 24.60 | 19.30 | 23.70 | -19.25 | -43.90% | 12 | 11 | 22.78% |
| CMG240510C03240000 | 2024-04-30 2:42PM EDT | 3,240.00 | 22.55 | 14.70 | 17.50 | -12.05 | -34.83% | 2 | 9 | 22.34% |
| CMG240510C03250000 | 2024-04-30 12:20PM EDT | 3,250.00 | 14.88 | 12.60 | 17.50 | -14.45 | -49.27% | 8 | 40 | 23.77% |
| CMG240510C03260000 | 2024-04-30 3:52PM EDT | 3,260.00 | 11.91 | 11.10 | 15.10 | -13.59 | -53.29% | 8 | 10 | 23.63% |
| CMG240510C03280000 | 2024-04-30 3:03PM EDT | 3,280.00 | 10.20 | 8.00 | 13.10 | -11.30 | -52.56% | 8 | 31 | 24.87% |
| CMG240510C03300000 | 2024-04-30 3:52PM EDT | 3,300.00 | 6.75 | 5.70 | 10.60 | -8.80 | -56.59% | 6 | 85 | 25.41% |
| CMG240510C03320000 | 2024-04-30 10:54AM EDT | 3,320.00 | 6.30 | 4.00 | 8.80 | -5.60 | -47.06% | 1 | 7 | 26.14% |
| CMG240510C03340000 | 2024-04-30 11:35AM EDT | 3,340.00 | 3.70 | 2.85 | 5.00 | -6.51 | -63.76% | 3 | 0 | 24.30% |
| CMG240510C03350000 | 2024-04-30 1:54PM EDT | 3,350.00 | 4.30 | 2.40 | 6.10 | -3.00 | -41.10% | 6 | 25 | 26.57% |
| CMG240510C03360000 | 2024-04-25 3:10PM EDT | 3,360.00 | 4.80 | 2.00 | 2.90 | 0.00 | - | - | 1 | 23.20% |
| CMG240510C03380000 | 2024-04-30 10:09AM EDT | 3,380.00 | 4.70 | 1.00 | 2.15 | -1.98 | -29.64% | 1 | 3 | 23.52% |
| CMG240510C03400000 | 2024-04-30 3:58PM EDT | 3,400.00 | 1.20 | 0.65 | 1.65 | -4.20 | -77.78% | 13 | 13 | 23.99% |
| CMG240510C03440000 | 2024-04-29 1:37PM EDT | 3,440.00 | 2.23 | 0.35 | 1.05 | 0.00 | - | 1 | 3 | 25.19% |
| CMG240510C03450000 | 2024-04-26 3:58PM EDT | 3,450.00 | 2.15 | 0.30 | 1.05 | 0.00 | - | 2 | 2 | 25.91% |
| CMG240510C03500000 | 2024-04-30 9:44AM EDT | 3,500.00 | 0.75 | 0.05 | 0.85 | -0.35 | -31.82% | 10 | 29 | 28.57% |
| CMG240510C03580000 | 2024-04-25 2:50PM EDT | 3,580.00 | 0.75 | 0.10 | 2.80 | 0.00 | - | - | 1 | 40.66% |
| CMG240510C03860000 | 2024-04-25 10:13AM EDT | 3,860.00 | 0.82 | 0.00 | 0.45 | 0.00 | - | 6 | 6 | 47.22% |
| CMG240510C03880000 | 2024-04-26 12:27PM EDT | 3,880.00 | 0.44 | 0.00 | 0.40 | 0.00 | - | 18 | 9 | 47.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P01800000 | 2024-04-30 11:58AM EDT | 1,800.00 | 0.07 | 0.00 | 0.25 | +0.02 | +40.00% | 1 | 1 | 110.35% |
| CMG240510P01820000 | 2024-04-02 9:47AM EDT | 1,820.00 | 0.30 | 0.00 | 3.70 | 0.00 | - | - | 1 | 142.63% |
| CMG240510P01840000 | 2024-04-15 9:46AM EDT | 1,840.00 | 1.27 | 0.00 | 3.70 | 0.00 | - | 14 | 13 | 140.04% |
| CMG240510P01880000 | 2024-04-22 3:22PM EDT | 1,880.00 | 0.39 | 0.00 | 3.70 | 0.00 | - | 40 | 25 | 134.99% |
| CMG240510P01900000 | 2024-04-02 9:37AM EDT | 1,900.00 | 0.30 | 0.00 | 2.75 | 0.00 | - | - | 2 | 127.69% |
| CMG240510P02000000 | 2024-04-15 9:50AM EDT | 2,000.00 | 1.64 | 0.00 | 2.05 | 0.00 | - | 1 | 1 | 111.91% |
| CMG240510P02020000 | 2024-04-02 11:38AM EDT | 2,020.00 | 1.03 | 0.00 | 3.70 | 0.00 | - | - | 1 | 117.99% |
| CMG240510P02100000 | 2024-04-30 12:10PM EDT | 2,100.00 | 0.45 | 0.00 | 0.35 | -1.47 | -76.56% | 1 | 10 | 84.28% |
| CMG240510P02160000 | 2024-04-30 12:08PM EDT | 2,160.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 6 | 78.81% |
| CMG240510P02170000 | 2024-04-29 11:10AM EDT | 2,170.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 4 | 44 | 77.93% |
| CMG240510P02180000 | 2024-04-29 11:10AM EDT | 2,180.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 20 | 77.05% |
| CMG240510P02200000 | 2024-04-04 2:26PM EDT | 2,200.00 | 3.10 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 76.22% |
| CMG240510P02250000 | 2024-04-10 2:36PM EDT | 2,250.00 | 2.00 | 0.00 | 0.40 | 0.00 | - | - | 1 | 71.88% |
| CMG240510P02260000 | 2024-04-16 9:33AM EDT | 2,260.00 | 2.80 | 0.00 | 3.70 | 0.00 | - | - | 1 | 91.14% |
| CMG240510P02300000 | 2024-04-24 3:39PM EDT | 2,300.00 | 1.65 | 0.00 | 0.50 | 0.00 | - | - | 1 | 68.99% |
| CMG240510P02350000 | 2024-04-22 2:22PM EDT | 2,350.00 | 3.25 | 0.00 | 2.30 | 0.00 | - | 10 | 22 | 76.68% |
| CMG240510P02380000 | 2024-04-26 3:41PM EDT | 2,380.00 | 0.05 | 0.00 | 3.70 | 0.00 | - | 1 | 1 | 78.58% |
| CMG240510P02390000 | 2024-04-19 3:32PM EDT | 2,390.00 | 5.75 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 71.95% |
| CMG240510P02420000 | 2024-04-10 3:58PM EDT | 2,420.00 | 5.50 | 0.00 | 0.45 | 0.00 | - | - | 40 | 58.20% |
| CMG240510P02470000 | 2024-04-26 12:47PM EDT | 2,470.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 47 | 54.10% |
| CMG240510P02490000 | 2024-04-26 12:47PM EDT | 2,490.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 57.10% |
| CMG240510P02510000 | 2024-04-23 12:37PM EDT | 2,510.00 | 7.20 | 0.00 | 2.85 | 0.00 | - | 61 | 46 | 63.12% |
| CMG240510P02530000 | 2024-04-29 1:20PM EDT | 2,530.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 3 | 3 | 59.29% |
| CMG240510P02540000 | 2024-04-24 11:03AM EDT | 2,540.00 | 6.70 | 0.00 | 0.40 | 0.00 | - | - | 4 | 51.51% |
| CMG240510P02550000 | 2024-04-24 10:38AM EDT | 2,550.00 | 7.20 | 0.00 | 3.80 | 0.00 | - | - | 1 | 61.80% |
| CMG240510P02560000 | 2024-04-24 12:35PM EDT | 2,560.00 | 8.50 | 0.00 | 3.80 | 0.00 | - | 3 | 4 | 60.82% |
| CMG240510P02570000 | 2024-04-19 3:00PM EDT | 2,570.00 | 20.90 | 0.00 | 2.75 | 0.00 | - | 2 | 0 | 57.13% |
| CMG240510P02600000 | 2024-04-25 2:03PM EDT | 2,600.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 6 | 2 | 46.51% |
| CMG240510P02620000 | 2024-04-25 10:30AM EDT | 2,620.00 | 1.00 | 0.00 | 0.55 | 0.00 | - | - | 1 | 46.56% |
| CMG240510P02630000 | 2024-04-26 3:15PM EDT | 2,630.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 45.70% |
| CMG240510P02640000 | 2024-04-25 3:55PM EDT | 2,640.00 | 0.50 | 0.05 | 0.45 | 0.00 | - | 1 | 13 | 43.82% |
| CMG240510P02650000 | 2024-04-25 1:53PM EDT | 2,650.00 | 0.54 | 0.05 | 1.10 | 0.00 | - | - | 1 | 48.12% |
| CMG240510P02670000 | 2024-04-26 10:11AM EDT | 2,670.00 | 0.28 | 0.05 | 0.60 | 0.00 | - | 1 | 1 | 42.80% |
| CMG240510P02700000 | 2024-04-30 2:46PM EDT | 2,700.00 | 0.25 | 0.05 | 0.70 | -0.77 | -75.49% | 162 | 224 | 41.07% |
| CMG240510P02710000 | 2024-04-24 2:38PM EDT | 2,710.00 | 22.00 | 0.05 | 0.55 | 0.00 | - | 2 | 3 | 39.01% |
| CMG240510P02720000 | 2024-04-24 3:04PM EDT | 2,720.00 | 24.10 | 0.05 | 0.60 | 0.00 | - | - | 1 | 38.60% |
| CMG240510P02730000 | 2024-04-22 1:58PM EDT | 2,730.00 | 40.92 | 0.00 | 0.65 | 0.00 | - | - | 1 | 38.15% |
| CMG240510P02735000 | 2024-04-25 9:33AM EDT | 2,735.00 | 3.87 | 0.05 | 0.65 | 0.00 | - | - | 11 | 37.72% |
| CMG240510P02740000 | 2024-04-26 12:40PM EDT | 2,740.00 | 0.80 | 0.05 | 0.70 | 0.00 | - | 2 | 7 | 37.66% |
| CMG240510P02750000 | 2024-04-26 12:25PM EDT | 2,750.00 | 0.75 | 0.05 | 0.75 | +0.70 | +1,400.00% | 1 | 15 | 37.15% |
| CMG240510P02760000 | 2024-04-25 9:33AM EDT | 2,760.00 | 5.37 | 0.15 | 0.80 | 0.00 | - | 1 | 2 | 36.61% |
| CMG240510P02765000 | 2024-04-26 11:24AM EDT | 2,765.00 | 0.65 | 0.05 | 0.80 | 0.00 | - | 1 | 1 | 36.18% |
| CMG240510P02770000 | 2024-04-10 2:15PM EDT | 2,770.00 | 46.78 | 0.05 | 0.85 | 0.00 | - | - | 0 | 36.06% |
| CMG240510P02780000 | 2024-04-29 11:49AM EDT | 2,780.00 | 0.50 | 0.05 | 0.90 | 0.00 | - | 2 | 4 | 35.47% |
| CMG240510P02790000 | 2024-04-25 11:02AM EDT | 2,790.00 | 5.68 | 0.20 | 1.25 | 0.00 | - | 2 | 7 | 36.29% |
| CMG240510P02800000 | 2024-04-30 12:20PM EDT | 2,800.00 | 0.65 | 0.20 | 1.10 | -0.05 | -7.14% | 2 | 33 | 34.73% |
| CMG240510P02810000 | 2024-04-25 9:38AM EDT | 2,810.00 | 9.20 | 0.20 | 4.50 | 0.00 | - | 1 | 3 | 43.20% |
| CMG240510P02820000 | 2024-04-15 12:38PM EDT | 2,820.00 | 57.20 | 0.20 | 4.50 | 0.00 | - | - | 2 | 42.14% |
| CMG240510P02830000 | 2024-04-19 9:38AM EDT | 2,830.00 | 82.50 | 0.25 | 2.75 | 0.00 | - | 1 | 5 | 37.33% |
| CMG240510P02835000 | 2024-04-23 11:10AM EDT | 2,835.00 | 65.80 | 0.25 | 4.40 | 0.00 | - | 1 | 4 | 40.36% |
| CMG240510P02840000 | 2024-04-26 3:39PM EDT | 2,840.00 | 1.97 | 0.25 | 2.80 | 0.00 | - | 5 | 5 | 36.46% |
| CMG240510P02845000 | 2024-04-25 3:34PM EDT | 2,845.00 | 2.67 | 0.25 | 4.70 | 0.00 | - | 3 | 2 | 39.84% |
| CMG240510P02850000 | 2024-04-26 10:11AM EDT | 2,850.00 | 1.98 | 0.25 | 2.40 | 0.00 | - | 2 | 2 | 34.48% |
| CMG240510P02855000 | 2024-04-26 1:40PM EDT | 2,855.00 | 1.30 | 0.25 | 4.60 | 0.00 | - | 8 | 7 | 38.60% |
| CMG240510P02860000 | 2024-04-16 2:26PM EDT | 2,860.00 | 80.00 | 0.30 | 4.80 | 0.00 | - | 1 | 3 | 38.42% |
| CMG240510P02865000 | 2024-04-02 10:13AM EDT | 2,865.00 | 112.00 | 0.30 | 4.80 | 0.00 | - | - | 1 | 37.88% |
| CMG240510P02870000 | 2024-04-26 3:39PM EDT | 2,870.00 | 2.37 | 0.30 | 4.80 | 0.00 | - | 5 | 7 | 37.34% |
| CMG240510P02875000 | 2024-04-12 1:35PM EDT | 2,875.00 | 83.20 | 0.30 | 5.00 | 0.00 | - | 2 | 2 | 37.13% |
| CMG240510P02880000 | 2024-04-26 3:58PM EDT | 2,880.00 | 2.48 | 0.35 | 4.80 | 0.00 | - | 2 | 3 | 36.27% |
| CMG240510P02885000 | 2024-04-26 3:58PM EDT | 2,885.00 | 2.57 | 0.35 | 4.80 | 0.00 | - | 1 | 0 | 35.73% |
| CMG240510P02890000 | 2024-04-22 10:31AM EDT | 2,890.00 | 112.50 | 0.35 | 4.00 | 0.00 | - | 1 | 3 | 33.83% |
| CMG240510P02895000 | 2024-04-26 10:57AM EDT | 2,895.00 | 2.91 | 0.40 | 4.80 | 0.00 | - | 1 | 2 | 34.65% |
| CMG240510P02900000 | 2024-04-30 2:46PM EDT | 2,900.00 | 1.45 | 1.15 | 2.25 | +0.26 | +21.85% | 169 | 212 | 29.25% |
| CMG240510P02905000 | 2024-04-25 11:34AM EDT | 2,905.00 | 15.72 | 0.45 | 4.80 | 0.00 | - | 3 | 4 | 33.57% |
| CMG240510P02910000 | 2024-04-26 9:54AM EDT | 2,910.00 | 3.00 | 0.50 | 4.70 | 0.00 | - | 2 | 7 | 32.87% |
| CMG240510P02915000 | 2024-04-25 11:56AM EDT | 2,915.00 | 11.60 | 1.10 | 5.60 | 0.00 | - | - | 4 | 33.67% |
| CMG240510P02920000 | 2024-04-25 1:57PM EDT | 2,920.00 | 7.40 | 0.75 | 5.70 | 0.00 | - | - | 1 | 33.26% |
| CMG240510P02925000 | 2024-04-25 11:38AM EDT | 2,925.00 | 17.40 | 0.70 | 5.80 | 0.00 | - | 1 | 2 | 32.83% |
| CMG240510P02935000 | 2024-04-25 1:57PM EDT | 2,935.00 | 8.80 | 0.80 | 6.00 | 0.00 | - | 1 | 3 | 31.98% |
| CMG240510P02937500 | 2024-04-25 11:39AM EDT | 2,937.50 | 20.85 | 0.85 | 6.10 | 0.00 | - | - | 0 | 31.83% |
| CMG240510P02940000 | 2024-04-25 10:30AM EDT | 2,940.00 | 26.20 | 0.90 | 3.40 | 0.00 | - | - | 1 | 27.57% |
| CMG240510P02945000 | 2024-04-30 9:37AM EDT | 2,945.00 | 1.74 | 1.55 | 3.30 | -1.21 | -41.02% | 1 | 4 | 26.88% |
| CMG240510P02950000 | 2024-04-30 12:16PM EDT | 2,950.00 | 2.40 | 1.25 | 5.00 | -0.70 | -22.58% | 3 | 10 | 28.96% |
| CMG240510P02960000 | 2024-04-26 9:46AM EDT | 2,960.00 | 6.70 | 2.25 | 7.20 | 0.00 | - | 1 | 5 | 30.57% |
| CMG240510P02965000 | 2024-04-30 3:00PM EDT | 2,965.00 | 2.40 | 2.45 | 7.30 | -1.60 | -40.00% | 1 | 1 | 30.10% |
| CMG240510P02970000 | 2024-04-30 10:26AM EDT | 2,970.00 | 2.80 | 2.65 | 7.50 | +0.45 | +19.15% | 1 | 0 | 29.73% |
| CMG240510P02980000 | 2024-04-25 11:28AM EDT | 2,980.00 | 35.00 | 3.10 | 4.90 | 0.00 | - | 1 | 6 | 25.51% |
| CMG240510P02985000 | 2024-04-30 2:03PM EDT | 2,985.00 | 3.00 | 0.65 | 4.70 | -0.45 | -13.04% | 2 | 2 | 24.70% |
| CMG240510P02990000 | 2024-04-29 9:48AM EDT | 2,990.00 | 3.62 | 3.50 | 8.50 | 0.00 | - | 2 | 4 | 28.35% |
| CMG240510P02995000 | 2024-04-30 2:05PM EDT | 2,995.00 | 4.00 | 3.90 | 5.00 | +1.00 | +33.33% | 10 | 4 | 23.96% |
| CMG240510P03000000 | 2024-04-30 1:40PM EDT | 3,000.00 | 4.00 | 4.10 | 9.10 | +0.70 | +21.21% | 33 | 43 | 27.69% |
| CMG240510P03005000 | 2024-04-30 10:04AM EDT | 3,005.00 | 3.06 | 4.40 | 9.40 | -0.76 | -19.90% | 2 | 18 | 27.34% |
| CMG240510P03010000 | 2024-04-30 11:13AM EDT | 3,010.00 | 5.60 | 4.70 | 9.80 | -2.82 | -33.49% | 2 | 3 | 27.06% |
| CMG240510P03015000 | 2024-04-29 9:39AM EDT | 3,015.00 | 6.50 | 5.10 | 10.20 | 0.00 | - | 9 | 5 | 26.77% |
| CMG240510P03020000 | 2024-04-29 3:54PM EDT | 3,020.00 | 4.47 | 5.50 | 10.70 | 0.00 | - | 14 | 11 | 26.54% |
| CMG240510P03025000 | 2024-04-26 11:45AM EDT | 3,025.00 | 9.90 | 3.30 | 10.00 | 0.00 | - | 2 | - | 25.30% |
| CMG240510P03030000 | 2024-04-26 12:12PM EDT | 3,030.00 | 6.00 | 6.50 | 11.60 | -4.20 | -41.18% | 1 | 2 | 25.95% |
| CMG240510P03035000 | 2024-04-30 2:05PM EDT | 3,035.00 | 6.90 | 6.90 | 11.80 | +1.40 | +25.45% | 5 | 1 | 25.43% |
| CMG240510P03040000 | 2024-04-30 11:11AM EDT | 3,040.00 | 7.55 | 7.50 | 12.80 | -1.05 | -12.21% | 3 | 8 | 25.50% |
| CMG240510P03050000 | 2024-04-30 10:24AM EDT | 3,050.00 | 7.40 | 8.60 | 14.00 | +1.55 | +26.50% | 3 | 4 | 24.97% |
| CMG240510P03055000 | 2024-04-26 10:02AM EDT | 3,055.00 | 20.00 | 6.90 | 14.20 | 0.00 | - | 1 | 1 | 24.39% |
| CMG240510P03060000 | 2024-04-30 1:19PM EDT | 3,060.00 | 10.10 | 7.00 | 16.00 | +2.90 | +40.28% | 7 | 13 | 24.88% |
| CMG240510P03075000 | 2024-04-30 3:38PM EDT | 3,075.00 | 12.31 | 10.00 | 16.40 | +3.61 | +41.49% | 7 | 8 | 22.89% |
| CMG240510P03080000 | 2024-04-30 12:29PM EDT | 3,080.00 | 13.50 | 13.70 | 16.50 | +4.50 | +50.00% | 3 | 17 | 22.18% |
| CMG240510P03100000 | 2024-04-30 3:56PM EDT | 3,100.00 | 19.50 | 16.40 | 23.80 | +6.22 | +46.84% | 16 | 31 | 23.13% |
| CMG240510P03120000 | 2024-04-30 11:11AM EDT | 3,120.00 | 23.50 | 22.20 | 27.80 | +4.90 | +26.34% | 6 | 12 | 21.63% |
| CMG240510P03140000 | 2024-04-30 1:53PM EDT | 3,140.00 | 27.58 | 31.00 | 34.30 | +6.94 | +33.62% | 27 | 16 | 20.87% |
| CMG240510P03160000 | 2024-04-30 3:35PM EDT | 3,160.00 | 38.50 | 39.40 | 43.30 | +11.17 | +40.87% | 42 | 16 | 20.66% |
| CMG240510P03180000 | 2024-04-30 3:35PM EDT | 3,180.00 | 47.00 | 49.40 | 53.70 | +12.70 | +37.03% | 15 | 23 | 20.42% |
| CMG240510P03200000 | 2024-04-30 12:22PM EDT | 3,200.00 | 56.50 | 60.90 | 65.70 | +11.00 | +24.18% | 15 | 19 | 20.23% |
| CMG240510P03260000 | 2024-04-30 11:11AM EDT | 3,260.00 | 104.10 | 103.00 | 114.00 | +11.00 | +11.82% | 1 | 2 | 22.65% |
| CMG240510P03280000 | 2024-04-26 12:44PM EDT | 3,280.00 | 119.70 | 120.00 | 133.40 | 0.00 | - | 1 | 1 | 24.80% |
| CMG240510P03300000 | 2024-04-25 3:36PM EDT | 3,300.00 | 187.70 | 138.00 | 151.40 | 0.00 | - | - | 1 | 25.73% |
| CMG240510P03420000 | 2024-04-26 3:41PM EDT | 3,420.00 | 235.85 | 254.00 | 269.70 | 0.00 | - | 6 | 1 | 37.01% |
| CMG240510P03560000 | 2024-04-26 3:41PM EDT | 3,560.00 | 375.14 | 394.00 | 409.90 | 0.00 | - | 6 | 0 | 50.30% |
© 2024 Yahoo. All rights reserved.