Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C01740000 | 2024-04-12 10:03AM EDT | 1,740.00 | 1,244.50 | 1,414.30 | 1,433.40 | 0.00 | - | 3 | 3 | 131.48% |
| CMG240517C01790000 | 2024-04-09 11:54AM EDT | 1,790.00 | 1,123.30 | 1,365.00 | 1,383.50 | 0.00 | - | - | 1 | 127.58% |
| CMG240517C01800000 | 2024-04-12 1:25PM EDT | 1,800.00 | 1,159.50 | 1,354.50 | 1,372.40 | 0.00 | - | 4 | 4 | 122.96% |
| CMG240517C01820000 | 2024-04-12 1:25PM EDT | 1,820.00 | 1,139.40 | 1,335.00 | 1,353.50 | 0.00 | - | 2 | 1 | 124.23% |
| CMG240517C01840000 | 2024-04-12 1:25PM EDT | 1,840.00 | 1,119.70 | 1,314.00 | 1,332.40 | 0.00 | - | 1 | 1 | 117.49% |
| CMG240517C01850000 | 2024-04-17 9:35AM EDT | 1,850.00 | 1,106.00 | 1,305.00 | 1,323.50 | 0.00 | - | - | 1 | 120.95% |
| CMG240517C02000000 | 2024-04-25 12:13PM EDT | 2,000.00 | 1,088.00 | 1,154.00 | 1,172.00 | 0.00 | - | 1 | 7 | 100.33% |
| CMG240517C02040000 | 2024-04-23 9:33AM EDT | 2,040.00 | 881.90 | 1,114.00 | 1,132.00 | 0.00 | - | 1 | 4 | 96.47% |
| CMG240517C02060000 | 2024-04-25 9:33AM EDT | 2,060.00 | 944.00 | 1,095.00 | 1,112.00 | 0.00 | - | 1 | 2 | 96.53% |
| CMG240517C02080000 | 2024-04-29 9:39AM EDT | 2,080.00 | 1,121.00 | 1,075.00 | 1,093.70 | 0.00 | - | 5 | 4 | 97.56% |
| CMG240517C02100000 | 2024-04-30 3:52PM EDT | 2,100.00 | 1,067.35 | 1,054.00 | 1,073.00 | +461.35 | +76.13% | 1 | 1 | 92.69% |
| CMG240517C02140000 | 2024-04-30 3:11PM EDT | 2,140.00 | 1,033.78 | 1,016.00 | 1,034.00 | +276.60 | +36.53% | 13 | 12 | 93.68% |
| CMG240517C02200000 | 2024-04-25 1:12PM EDT | 2,200.00 | 916.30 | 956.50 | 974.00 | 0.00 | - | 3 | 17 | 88.57% |
| CMG240517C02240000 | 2024-04-19 9:45AM EDT | 2,240.00 | 653.11 | 916.30 | 934.00 | 0.00 | - | 2 | 2 | 84.50% |
| CMG240517C02260000 | 2024-04-19 3:21PM EDT | 2,260.00 | 616.05 | 897.00 | 914.00 | 0.00 | - | 5 | 18 | 83.50% |
| CMG240517C02280000 | 2024-04-16 3:25PM EDT | 2,280.00 | 681.40 | 876.00 | 894.00 | 0.00 | - | 1 | 4 | 80.37% |
| CMG240517C02300000 | 2024-04-09 1:50PM EDT | 2,300.00 | 632.74 | 856.00 | 874.30 | 0.00 | - | 1 | 1 | 78.89% |
| CMG240517C02320000 | 2024-04-16 3:25PM EDT | 2,320.00 | 642.40 | 836.00 | 854.50 | 0.00 | - | 1 | 1 | 77.30% |
| CMG240517C02340000 | 2024-04-17 12:19PM EDT | 2,340.00 | 578.26 | 818.00 | 834.50 | 0.00 | - | 3 | 4 | 77.69% |
| CMG240517C02360000 | 2024-04-19 9:46AM EDT | 2,360.00 | 549.20 | 798.00 | 814.70 | 0.00 | - | 3 | 3 | 76.03% |
| CMG240517C02380000 | 2024-04-25 9:33AM EDT | 2,380.00 | 626.00 | 778.00 | 794.80 | 0.00 | - | 1 | 2 | 74.28% |
| CMG240517C02400000 | 2024-04-25 9:33AM EDT | 2,400.00 | 606.00 | 758.00 | 774.80 | 0.00 | - | 1 | 6 | 72.43% |
| CMG240517C02420000 | 2024-04-29 9:36AM EDT | 2,420.00 | 794.00 | 738.00 | 754.90 | 0.00 | - | 1 | 1 | 70.69% |
| CMG240517C02440000 | 2024-04-09 10:12AM EDT | 2,440.00 | 505.50 | 716.50 | 734.90 | 0.00 | - | - | 1 | 67.38% |
| CMG240517C02460000 | 2024-04-24 1:27PM EDT | 2,460.00 | 497.19 | 697.00 | 714.90 | 0.00 | - | - | 2 | 66.08% |
| CMG240517C02480000 | 2024-04-23 9:33AM EDT | 2,480.00 | 448.40 | 678.00 | 695.00 | 0.00 | - | 1 | 2 | 65.31% |
| CMG240517C02500000 | 2024-04-30 9:38AM EDT | 2,500.00 | 709.00 | 658.00 | 674.90 | +258.00 | +57.21% | 1 | 5 | 63.42% |
| CMG240517C02520000 | 2024-04-24 3:03PM EDT | 2,520.00 | 689.00 | 638.00 | 655.50 | +257.12 | +59.54% | 1 | 1 | 62.14% |
| CMG240517C02540000 | 2024-03-27 10:54AM EDT | 2,540.00 | 418.30 | 629.00 | 642.70 | 0.00 | - | 3 | 4 | 72.33% |
| CMG240517C02560000 | 2024-04-19 10:15AM EDT | 2,560.00 | 356.85 | 598.00 | 615.00 | 0.00 | - | 1 | 1 | 58.14% |
| CMG240517C02580000 | 2024-04-11 1:39PM EDT | 2,580.00 | 435.60 | 578.00 | 594.00 | 0.00 | - | 1 | 1 | 55.53% |
| CMG240517C02600000 | 2024-04-12 1:35PM EDT | 2,600.00 | 382.50 | 558.00 | 575.00 | 0.00 | - | 1 | 2 | 54.60% |
| CMG240517C02610000 | 2024-04-25 11:56AM EDT | 2,610.00 | 472.20 | 548.00 | 564.00 | 0.00 | - | 1 | 7 | 52.91% |
| CMG240517C02615000 | 2024-03-20 11:46AM EDT | 2,615.00 | 355.72 | 284.00 | 300.00 | 0.00 | - | - | 3 | 0.00% |
| CMG240517C02620000 | 2024-04-25 12:15PM EDT | 2,620.00 | 477.10 | 538.00 | 555.50 | 0.00 | - | - | 2 | 53.22% |
| CMG240517C02625000 | 2024-03-27 1:34PM EDT | 2,625.00 | 335.00 | 566.00 | 579.00 | 0.00 | - | 1 | 1 | 81.46% |
| CMG240517C02650000 | 2024-04-05 2:26PM EDT | 2,650.00 | 296.88 | 508.00 | 525.60 | 0.00 | - | 1 | 2 | 50.65% |
| CMG240517C02660000 | 2024-04-15 1:28PM EDT | 2,660.00 | 327.77 | 498.00 | 516.00 | 0.00 | - | 2 | 3 | 50.06% |
| CMG240517C02670000 | 2024-03-12 10:20AM EDT | 2,670.00 | 155.60 | 345.90 | 354.20 | 0.00 | - | 2 | 2 | 0.00% |
| CMG240517C02690000 | 2024-03-27 10:54AM EDT | 2,690.00 | 291.50 | 479.80 | 494.40 | 0.00 | - | 1 | 2 | 58.34% |
| CMG240517C02700000 | 2024-04-29 10:39AM EDT | 2,700.00 | 509.78 | 458.40 | 476.00 | 0.00 | - | 6 | 15 | 56.33% |
| CMG240517C02710000 | 2024-03-15 12:18PM EDT | 2,710.00 | 152.58 | 293.60 | 309.70 | 0.00 | - | 4 | 7 | 0.00% |
| CMG240517C02715000 | 2024-03-20 1:51PM EDT | 2,715.00 | 259.05 | 206.00 | 220.80 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240517C02720000 | 2024-04-29 11:32AM EDT | 2,720.00 | 496.70 | 440.00 | 456.00 | 0.00 | - | 4 | 25 | 54.33% |
| CMG240517C02725000 | 2024-03-14 10:18AM EDT | 2,725.00 | 166.50 | 281.70 | 294.70 | 0.00 | - | 8 | 8 | 0.00% |
| CMG240517C02730000 | 2024-03-18 12:25PM EDT | 2,730.00 | 170.65 | 227.20 | 243.50 | 0.00 | - | 2 | 19 | 0.00% |
| CMG240517C02735000 | 2024-04-22 10:26AM EDT | 2,735.00 | 204.10 | 424.00 | 442.00 | 0.00 | - | - | 1 | 53.70% |
| CMG240517C02740000 | 2024-04-12 10:49AM EDT | 2,740.00 | 289.90 | 421.00 | 436.00 | 0.00 | - | 3 | 8 | 52.33% |
| CMG240517C02745000 | 2024-04-11 2:49PM EDT | 2,745.00 | 301.48 | 415.00 | 430.00 | 0.00 | - | 2 | 3 | 50.95% |
| CMG240517C02750000 | 2024-04-25 12:05PM EDT | 2,750.00 | 350.00 | 411.00 | 426.00 | 0.00 | - | 1 | 31 | 51.33% |
| CMG240517C02755000 | 2024-04-16 10:56AM EDT | 2,755.00 | 239.20 | 405.00 | 422.00 | 0.00 | - | 1 | 1 | 51.68% |
| CMG240517C02760000 | 2024-04-22 3:59PM EDT | 2,760.00 | 189.76 | 401.00 | 416.00 | 0.00 | - | 1 | 10 | 50.33% |
| CMG240517C02765000 | 2024-04-26 12:22PM EDT | 2,765.00 | 424.00 | 394.20 | 412.00 | 0.00 | - | 6 | 6 | 50.67% |
| CMG240517C02770000 | 2024-04-25 10:02AM EDT | 2,770.00 | 285.38 | 391.00 | 406.00 | 0.00 | - | 1 | 6 | 49.33% |
| CMG240517C02775000 | 2024-04-19 11:23AM EDT | 2,775.00 | 188.20 | 384.00 | 402.00 | 0.00 | - | 1 | 1 | 49.66% |
| CMG240517C02780000 | 2024-03-19 11:06AM EDT | 2,780.00 | 134.00 | 195.30 | 202.10 | 0.00 | - | 5 | 6 | 0.00% |
| CMG240517C02790000 | 2024-03-07 2:05PM EDT | 2,790.00 | 96.60 | 197.10 | 205.90 | 0.00 | - | - | 1 | 0.00% |
| CMG240517C02795000 | 2024-03-19 12:31PM EDT | 2,795.00 | 136.00 | 185.10 | 192.00 | 0.00 | - | 2 | 2 | 0.00% |
| CMG240517C02800000 | 2024-04-29 11:38AM EDT | 2,800.00 | 417.90 | 360.00 | 376.00 | 0.00 | - | 1 | 29 | 46.33% |
| CMG240517C02805000 | 2024-03-18 10:08AM EDT | 2,805.00 | 123.80 | 176.10 | 186.90 | 0.00 | - | 2 | 2 | 0.00% |
| CMG240517C02810000 | 2024-04-25 11:19AM EDT | 2,810.00 | 235.75 | 351.00 | 366.00 | 0.00 | - | 2 | 8 | 45.33% |
| CMG240517C02815000 | 2024-04-25 11:19AM EDT | 2,815.00 | 231.25 | 346.00 | 363.60 | 0.00 | - | 2 | 6 | 46.84% |
| CMG240517C02820000 | 2024-04-26 9:47AM EDT | 2,820.00 | 365.00 | 340.00 | 357.60 | 0.00 | - | 1 | 12 | 45.57% |
| CMG240517C02835000 | 2024-04-22 3:47PM EDT | 2,835.00 | 148.14 | 327.00 | 344.00 | 0.00 | - | - | 1 | 45.07% |
| CMG240517C02840000 | 2024-04-25 1:26PM EDT | 2,840.00 | 290.00 | 321.00 | 338.00 | 0.00 | - | 2 | 12 | 43.82% |
| CMG240517C02850000 | 2024-04-22 12:04PM EDT | 2,850.00 | 128.53 | 311.00 | 328.00 | 0.00 | - | - | 7 | 42.80% |
| CMG240517C02860000 | 2024-04-24 1:27PM EDT | 2,860.00 | 155.72 | 302.00 | 319.80 | 0.00 | - | 4 | 16 | 43.03% |
| CMG240517C02870000 | 2024-04-25 11:36AM EDT | 2,870.00 | 191.70 | 292.00 | 310.00 | 0.00 | - | - | 2 | 42.11% |
| CMG240517C02875000 | 2024-04-26 2:41PM EDT | 2,875.00 | 325.10 | 287.00 | 304.00 | 0.00 | - | 1 | 1 | 40.91% |
| CMG240517C02880000 | 2024-04-26 3:11PM EDT | 2,880.00 | 314.90 | 282.00 | 300.00 | 0.00 | - | 2 | 34 | 41.06% |
| CMG240517C02885000 | 2024-04-23 9:36AM EDT | 2,885.00 | 128.06 | 278.00 | 292.00 | 0.00 | - | - | 2 | 38.49% |
| CMG240517C02890000 | 2024-04-25 12:19PM EDT | 2,890.00 | 225.00 | 273.00 | 288.00 | 0.00 | - | - | 1 | 38.67% |
| CMG240517C02895000 | 2024-04-22 3:59PM EDT | 2,895.00 | 110.50 | 267.00 | 285.30 | 0.00 | - | - | 6 | 39.67% |
| CMG240517C02900000 | 2024-04-29 10:18AM EDT | 2,900.00 | 322.05 | 262.00 | 280.00 | 0.00 | - | 7 | 87 | 38.95% |
| CMG240517C02905000 | 2024-04-25 1:11PM EDT | 2,905.00 | 217.60 | 259.00 | 276.00 | 0.00 | - | - | 7 | 39.05% |
| CMG240517C02910000 | 2024-04-25 9:33AM EDT | 2,910.00 | 103.30 | 252.70 | 268.00 | 0.00 | - | - | 3 | 36.59% |
| CMG240517C02915000 | 2024-04-29 9:45AM EDT | 2,915.00 | 284.92 | 248.00 | 266.00 | 0.00 | - | 1 | 0 | 37.98% |
| CMG240517C02920000 | 2024-04-29 11:32AM EDT | 2,920.00 | 299.70 | 244.10 | 261.60 | 0.00 | - | 6 | 109 | 37.81% |
| CMG240517C02925000 | 2024-04-26 11:25AM EDT | 2,925.00 | 250.79 | 239.00 | 256.00 | 0.00 | - | 2 | 1 | 36.90% |
| CMG240517C02930000 | 2024-04-25 10:47AM EDT | 2,930.00 | 114.98 | 235.00 | 252.00 | 0.00 | - | - | 5 | 36.96% |
| CMG240517C02935000 | 2024-04-29 9:45AM EDT | 2,935.00 | 265.94 | 230.60 | 246.00 | 0.00 | - | 1 | 13 | 35.82% |
| CMG240517C02940000 | 2024-04-30 3:05PM EDT | 2,940.00 | 243.56 | 224.00 | 241.60 | -16.40 | -6.31% | 1 | 48 | 35.63% |
| CMG240517C02945000 | 2024-04-25 1:06PM EDT | 2,945.00 | 165.75 | 220.00 | 237.50 | 0.00 | - | - | 2 | 35.61% |
| CMG240517C02950000 | 2024-04-29 10:53AM EDT | 2,950.00 | 278.37 | 215.00 | 232.00 | 0.00 | - | 1 | 8 | 34.77% |
| CMG240517C02955000 | 2024-04-25 12:44PM EDT | 2,955.00 | 155.56 | 211.40 | 227.50 | 0.00 | - | - | 2 | 34.51% |
| CMG240517C02960000 | 2024-04-30 10:20AM EDT | 2,960.00 | 248.80 | 206.00 | 223.50 | +63.19 | +34.04% | 2 | 47 | 34.51% |
| CMG240517C02965000 | 2024-04-25 12:03PM EDT | 2,965.00 | 150.00 | 201.00 | 215.00 | 0.00 | - | - | 3 | 31.97% |
| CMG240517C02970000 | 2024-04-24 11:20AM EDT | 2,970.00 | 95.40 | 197.70 | 210.00 | 0.00 | - | - | 1 | 31.43% |
| CMG240517C02975000 | 2024-04-29 10:53AM EDT | 2,975.00 | 254.62 | 193.50 | 206.00 | 0.00 | - | 1 | 14 | 31.45% |
| CMG240517C02980000 | 2024-04-30 11:50AM EDT | 2,980.00 | 195.50 | 187.10 | 202.00 | -40.00 | -16.99% | 2 | 41 | 31.45% |
| CMG240517C02985000 | 2024-04-26 1:38PM EDT | 2,985.00 | 224.49 | 182.10 | 197.00 | 0.00 | - | 1 | 3 | 30.89% |
| CMG240517C03000000 | 2024-04-30 2:29PM EDT | 3,000.00 | 192.00 | 172.50 | 184.00 | -36.92 | -16.13% | 4 | 149 | 30.24% |
| CMG240517C03100000 | 2024-04-30 11:49AM EDT | 3,100.00 | 97.57 | 92.00 | 101.00 | -33.68 | -25.66% | 4 | 127 | 24.87% |
| CMG240517C03200000 | 2024-04-30 3:51PM EDT | 3,200.00 | 41.06 | 38.20 | 43.30 | -22.34 | -35.24% | 27 | 191 | 22.43% |
| CMG240517C03250000 | 2024-04-30 2:29PM EDT | 3,250.00 | 24.20 | 23.10 | 26.20 | -18.50 | -43.33% | 11 | 88 | 22.13% |
| CMG240517C03300000 | 2024-04-30 3:16PM EDT | 3,300.00 | 16.30 | 12.80 | 17.60 | -9.11 | -35.85% | 8 | 110 | 23.41% |
| CMG240517C03350000 | 2024-04-30 3:58PM EDT | 3,350.00 | 7.10 | 7.10 | 8.60 | -8.80 | -55.35% | 12 | 79 | 22.37% |
| CMG240517C03400000 | 2024-04-30 3:44PM EDT | 3,400.00 | 4.30 | 3.80 | 5.00 | -4.03 | -48.38% | 6 | 59 | 22.98% |
| CMG240517C03450000 | 2024-04-30 12:26PM EDT | 3,450.00 | 2.82 | 2.05 | 3.30 | -2.13 | -43.03% | 4 | 18 | 24.23% |
| CMG240517C03500000 | 2024-04-30 3:32PM EDT | 3,500.00 | 1.60 | 0.90 | 2.50 | -1.60 | -50.00% | 4 | 86 | 25.98% |
| CMG240517C03550000 | 2024-04-29 2:21PM EDT | 3,550.00 | 2.05 | 0.50 | 2.90 | 0.00 | - | 4 | 44 | 29.65% |
| CMG240517C03600000 | 2024-04-30 11:15AM EDT | 3,600.00 | 0.50 | 0.35 | 0.00 | -1.10 | -68.75% | 3 | 39 | 12.50% |
| CMG240517C03650000 | 2024-04-30 2:44PM EDT | 3,650.00 | 0.65 | 0.45 | 3.20 | -0.49 | -42.98% | 27 | 83 | 35.89% |
| CMG240517C03700000 | 2024-04-26 12:23PM EDT | 3,700.00 | 1.60 | 0.20 | 3.00 | 0.00 | - | 1 | 16 | 38.21% |
| CMG240517C03750000 | 2024-04-26 10:16AM EDT | 3,750.00 | 3.00 | 0.15 | 2.90 | 0.00 | - | 1 | 3 | 40.64% |
| CMG240517C03800000 | 2024-04-29 3:47PM EDT | 3,800.00 | 0.40 | 0.10 | 2.35 | 0.00 | - | 2 | 21 | 41.82% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P01680000 | 2024-04-24 3:49PM EDT | 1,680.00 | 0.01 | 0.00 | 0.60 | -0.14 | -93.33% | 1 | 74 | 101.90% |
| CMG240517P01720000 | 2024-04-29 10:32AM EDT | 1,720.00 | 0.05 | 0.00 | 3.40 | 0.00 | - | 4 | 4 | 118.31% |
| CMG240517P01740000 | 2024-04-29 9:34AM EDT | 1,740.00 | 0.10 | 0.00 | 3.40 | 0.00 | - | 1 | 149 | 116.26% |
| CMG240517P01800000 | 2024-04-25 9:48AM EDT | 1,800.00 | 0.30 | 0.00 | 3.40 | 0.00 | - | - | 10 | 110.21% |
| CMG240517P01820000 | 2024-04-25 9:48AM EDT | 1,820.00 | 0.30 | 0.00 | 3.40 | 0.00 | - | - | 9 | 108.23% |
| CMG240517P01840000 | 2024-04-18 10:09AM EDT | 1,840.00 | 0.50 | 0.00 | 3.40 | 0.00 | - | 25 | 86 | 106.27% |
| CMG240517P01850000 | 2024-04-25 12:24PM EDT | 1,850.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 277 | 50.00% |
| CMG240517P01870000 | 2024-04-25 12:46PM EDT | 1,870.00 | 0.10 | 0.00 | 3.40 | 0.00 | - | - | 1 | 103.38% |
| CMG240517P01900000 | 2024-04-30 9:33AM EDT | 1,900.00 | 0.13 | 0.00 | 3.40 | -0.10 | -43.48% | 56 | 13 | 100.53% |
| CMG240517P01910000 | 2024-04-24 9:46AM EDT | 1,910.00 | 0.25 | 0.00 | 3.40 | 0.00 | - | - | 1 | 99.58% |
| CMG240517P01920000 | 2024-04-24 12:23PM EDT | 1,920.00 | 0.24 | 0.00 | 3.40 | 0.00 | - | - | 2 | 98.65% |
| CMG240517P01940000 | 2024-04-24 3:14PM EDT | 1,940.00 | 0.01 | 0.00 | 3.40 | 0.00 | - | 19 | 19 | 96.79% |
| CMG240517P01950000 | 2024-04-24 3:14PM EDT | 1,950.00 | 0.44 | 0.00 | 3.40 | 0.00 | - | - | 15 | 95.86% |
| CMG240517P01960000 | 2024-03-28 10:28AM EDT | 1,960.00 | 0.77 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 82.13% |
| CMG240517P01990000 | 2024-04-22 9:31AM EDT | 1,990.00 | 2.40 | 0.00 | 3.40 | 0.00 | - | - | 1 | 92.21% |
| CMG240517P02000000 | 2024-04-26 12:38PM EDT | 2,000.00 | 0.05 | 0.00 | 3.40 | 0.00 | - | 1 | 29 | 91.31% |
| CMG240517P02020000 | 2024-04-24 1:57PM EDT | 2,020.00 | 0.55 | 0.00 | 3.40 | 0.00 | - | 72 | 79 | 89.51% |
| CMG240517P02040000 | 2024-04-25 1:27PM EDT | 2,040.00 | 0.15 | 0.00 | 3.40 | 0.00 | - | 31 | 35 | 87.73% |
| CMG240517P02060000 | 2024-04-25 11:44AM EDT | 2,060.00 | 1.43 | 0.00 | 3.40 | 0.00 | - | 3 | 2 | 85.97% |
| CMG240517P02100000 | 2024-04-04 2:22PM EDT | 2,100.00 | 2.05 | 0.00 | 3.40 | 0.00 | - | 3 | 5 | 82.50% |
| CMG240517P02160000 | 2024-03-26 11:13AM EDT | 2,160.00 | 2.06 | 0.05 | 3.00 | 0.00 | - | 1 | 1 | 76.29% |
| CMG240517P02180000 | 2024-03-19 11:54AM EDT | 2,180.00 | 5.20 | 0.90 | 3.20 | 0.00 | - | 12 | 12 | 77.62% |
| CMG240517P02200000 | 2024-04-26 1:48PM EDT | 2,200.00 | 0.15 | 0.00 | 3.40 | 0.00 | - | 5 | 18 | 74.04% |
| CMG240517P02220000 | 2024-03-18 9:49AM EDT | 2,220.00 | 6.50 | 1.40 | 4.20 | 0.00 | - | 1 | 4 | 77.59% |
| CMG240517P02240000 | 2024-04-26 11:00AM EDT | 2,240.00 | 0.57 | 0.00 | 3.40 | 0.00 | - | 2 | 3 | 70.74% |
| CMG240517P02260000 | 2024-04-22 10:06AM EDT | 2,260.00 | 2.25 | 0.00 | 3.40 | 0.00 | - | 1 | 4 | 69.10% |
| CMG240517P02280000 | 2024-04-01 10:32AM EDT | 2,280.00 | 5.90 | 0.05 | 3.40 | 0.00 | - | 3 | 3 | 67.63% |
| CMG240517P02300000 | 2024-04-26 11:00AM EDT | 2,300.00 | 0.92 | 0.05 | 3.40 | 0.00 | - | 2 | 91 | 66.02% |
| CMG240517P02320000 | 2024-04-29 9:55AM EDT | 2,320.00 | 0.60 | 0.00 | 3.40 | 0.00 | - | 8 | 13 | 64.29% |
| CMG240517P02340000 | 2024-04-30 3:36PM EDT | 2,340.00 | 0.20 | 0.00 | 3.40 | -2.96 | -93.67% | 2 | 7 | 62.71% |
| CMG240517P02360000 | 2024-04-24 3:21PM EDT | 2,360.00 | 2.55 | 0.10 | 3.40 | 0.00 | - | - | 8 | 61.38% |
| CMG240517P02380000 | 2024-04-17 9:31AM EDT | 2,380.00 | 6.51 | 0.00 | 3.40 | 0.00 | - | 1 | 15 | 59.57% |
| CMG240517P02400000 | 2024-04-30 1:55PM EDT | 2,400.00 | 0.50 | 0.20 | 2.85 | -0.42 | -45.65% | 18 | 102 | 57.16% |
| CMG240517P02420000 | 2024-04-26 3:29PM EDT | 2,420.00 | 0.50 | 0.15 | 2.85 | 0.00 | - | 1 | 23 | 55.51% |
| CMG240517P02440000 | 2024-04-25 11:13AM EDT | 2,440.00 | 1.53 | 0.00 | 3.50 | 0.00 | - | 2 | 9 | 55.16% |
| CMG240517P02460000 | 2024-04-25 9:48AM EDT | 2,460.00 | 1.55 | 0.10 | 3.50 | 0.00 | - | 1 | 8 | 53.84% |
| CMG240517P02480000 | 2024-04-26 9:40AM EDT | 2,480.00 | 1.00 | 0.00 | 3.50 | 0.00 | - | 5 | 30 | 52.10% |
| CMG240517P02500000 | 2024-04-30 10:47AM EDT | 2,500.00 | 0.45 | 0.25 | 0.50 | -0.65 | -59.09% | 5 | 219 | 43.14% |
| CMG240517P02520000 | 2024-04-25 12:15PM EDT | 2,520.00 | 2.00 | 0.20 | 2.95 | 0.00 | - | 5 | 13 | 53.13% |
| CMG240517P02540000 | 2024-04-25 3:51PM EDT | 2,540.00 | 1.40 | 0.05 | 1.30 | 0.00 | - | 16 | 15 | 45.64% |
| CMG240517P02560000 | 2024-04-29 9:49AM EDT | 2,560.00 | 1.21 | 0.00 | 3.60 | 0.00 | - | 3 | 42 | 51.62% |
| CMG240517P02580000 | 2024-04-30 10:06AM EDT | 2,580.00 | 0.60 | 0.25 | 3.10 | -0.40 | -40.00% | 13 | 35 | 48.76% |
| CMG240517P02600000 | 2024-04-29 3:40PM EDT | 2,600.00 | 0.55 | 0.25 | 1.10 | 0.00 | - | 4 | 104 | 40.39% |
| CMG240517P02610000 | 2024-04-26 3:00PM EDT | 2,610.00 | 1.10 | 0.25 | 3.80 | 0.00 | - | 6 | 39 | 48.03% |
| CMG240517P02615000 | 2024-04-24 9:48AM EDT | 2,615.00 | 13.45 | 0.25 | 3.20 | 0.00 | - | 20 | 21 | 46.23% |
| CMG240517P02620000 | 2024-04-29 1:06PM EDT | 2,620.00 | 0.50 | 0.25 | 3.20 | 0.00 | - | 10 | 41 | 45.84% |
| CMG240517P02625000 | 2024-04-26 11:53AM EDT | 2,625.00 | 1.71 | 0.30 | 3.20 | 0.00 | - | 1 | 2 | 45.44% |
| CMG240517P02630000 | 2024-04-25 9:30AM EDT | 2,630.00 | 2.34 | 0.30 | 3.20 | 0.00 | - | 1 | 4 | 45.05% |
| CMG240517P02635000 | 2024-04-25 9:32AM EDT | 2,635.00 | 3.70 | 0.30 | 3.20 | 0.00 | - | 2 | 7 | 44.65% |
| CMG240517P02640000 | 2024-04-25 9:47AM EDT | 2,640.00 | 2.65 | 0.30 | 3.90 | 0.00 | - | 11 | 17 | 45.81% |
| CMG240517P02645000 | 2024-04-26 11:53AM EDT | 2,645.00 | 1.74 | 0.30 | 3.90 | 0.00 | - | 1 | 3 | 45.41% |
| CMG240517P02650000 | 2024-04-30 1:38PM EDT | 2,650.00 | 0.85 | 0.30 | 3.90 | -0.87 | -50.58% | 5 | 48 | 45.01% |
| CMG240517P02655000 | 2024-04-25 11:37AM EDT | 2,655.00 | 3.38 | 0.30 | 3.90 | 0.00 | - | 7 | 4 | 44.60% |
| CMG240517P02660000 | 2024-04-18 11:34AM EDT | 2,660.00 | 28.50 | 0.30 | 3.30 | 0.00 | - | 1 | 4 | 42.91% |
| CMG240517P02665000 | 2024-04-24 1:44PM EDT | 2,665.00 | 18.13 | 0.30 | 3.30 | 0.00 | - | 1 | 6 | 42.52% |
| CMG240517P02670000 | 2024-04-30 10:04AM EDT | 2,670.00 | 1.37 | 0.30 | 4.00 | -1.48 | -51.93% | 1 | 17 | 43.59% |
| CMG240517P02675000 | 2024-04-26 10:54AM EDT | 2,675.00 | 1.80 | 0.30 | 3.30 | 0.00 | - | 4 | 19 | 41.73% |
| CMG240517P02680000 | 2024-04-30 11:50AM EDT | 2,680.00 | 1.37 | 0.35 | 4.00 | -2.22 | -61.84% | 4 | 11 | 42.79% |
| CMG240517P02685000 | 2024-04-25 2:14PM EDT | 2,685.00 | 2.73 | 0.35 | 4.10 | 0.00 | - | 2 | 11 | 42.58% |
| CMG240517P02690000 | 2024-04-30 11:50AM EDT | 2,690.00 | 1.37 | 0.35 | 4.10 | -19.62 | -93.47% | 3 | 9 | 42.17% |
| CMG240517P02695000 | 2024-04-25 10:33AM EDT | 2,695.00 | 4.48 | 0.35 | 4.10 | 0.00 | - | 15 | 11 | 41.77% |
| CMG240517P02700000 | 2024-04-30 11:51AM EDT | 2,700.00 | 1.25 | 0.35 | 3.40 | -0.06 | -4.58% | 22 | 62 | 39.98% |
| CMG240517P02705000 | 2024-04-25 1:34PM EDT | 2,705.00 | 2.50 | 0.35 | 3.50 | 0.00 | - | 62 | 2 | 39.79% |
| CMG240517P02710000 | 2024-04-25 3:51PM EDT | 2,710.00 | 4.60 | 0.35 | 3.50 | 0.00 | - | 2 | 9 | 39.39% |
| CMG240517P02715000 | 2024-04-12 2:55PM EDT | 2,715.00 | 37.20 | 0.40 | 3.50 | 0.00 | - | 4 | 3 | 39.00% |
| CMG240517P02720000 | 2024-04-25 10:47AM EDT | 2,720.00 | 5.66 | 0.40 | 3.50 | 0.00 | - | 1 | 3 | 38.61% |
| CMG240517P02725000 | 2024-04-26 11:21AM EDT | 2,725.00 | 2.20 | 0.55 | 4.20 | 0.00 | - | 1 | 37 | 39.52% |
| CMG240517P02730000 | 2024-04-26 2:38PM EDT | 2,730.00 | 1.50 | 0.40 | 3.60 | 0.00 | - | 2 | 12 | 38.01% |
| CMG240517P02735000 | 2024-04-12 12:00PM EDT | 2,735.00 | 37.70 | 0.40 | 3.60 | 0.00 | - | 1 | 1 | 37.62% |
| CMG240517P02740000 | 2024-04-29 12:10PM EDT | 2,740.00 | 1.08 | 0.40 | 3.60 | 0.00 | - | 2 | 16 | 37.22% |
| CMG240517P02745000 | 2024-04-25 9:45AM EDT | 2,745.00 | 4.68 | 0.45 | 3.70 | 0.00 | - | 3 | 4 | 37.01% |
| CMG240517P02750000 | 2024-04-30 1:09PM EDT | 2,750.00 | 1.82 | 0.45 | 2.40 | +0.27 | +17.42% | 1 | 96 | 33.91% |
| CMG240517P02755000 | 2024-04-29 1:22PM EDT | 2,755.00 | 1.45 | 0.45 | 2.70 | 0.00 | - | 1 | 9 | 34.22% |
| CMG240517P02760000 | 2024-04-26 2:11PM EDT | 2,760.00 | 1.85 | 0.45 | 3.70 | 0.00 | - | 1 | 7 | 35.83% |
| CMG240517P02765000 | 2024-04-25 9:33AM EDT | 2,765.00 | 10.50 | 0.50 | 3.80 | 0.00 | - | 1 | 2 | 35.61% |
| CMG240517P02770000 | 2024-04-25 1:51PM EDT | 2,770.00 | 3.30 | 0.50 | 3.80 | 0.00 | - | 23 | 26 | 35.21% |
| CMG240517P02775000 | 2024-04-30 3:48PM EDT | 2,775.00 | 1.85 | 0.50 | 4.10 | -1.19 | -39.14% | 1 | 3 | 35.32% |
| CMG240517P02780000 | 2024-04-26 1:48PM EDT | 2,780.00 | 1.99 | 0.80 | 2.75 | 0.00 | - | 3 | 50 | 32.43% |
| CMG240517P02785000 | 2024-04-25 11:13AM EDT | 2,785.00 | 7.90 | 0.55 | 4.00 | 0.00 | - | 1 | 66 | 34.36% |
| CMG240517P02790000 | 2024-04-26 1:15PM EDT | 2,790.00 | 2.15 | 0.55 | 4.00 | 0.00 | - | 1 | 17 | 33.96% |
| CMG240517P02795000 | 2024-04-25 11:57AM EDT | 2,795.00 | 5.95 | 0.60 | 4.10 | 0.00 | - | 1 | 2 | 33.72% |
| CMG240517P02800000 | 2024-04-30 12:06PM EDT | 2,800.00 | 1.70 | 0.60 | 3.30 | +0.25 | +17.24% | 18 | 160 | 31.96% |
| CMG240517P02805000 | 2024-04-29 10:52AM EDT | 2,805.00 | 1.83 | 0.65 | 4.90 | 0.00 | - | 1 | 21 | 34.13% |
| CMG240517P02810000 | 2024-04-29 10:52AM EDT | 2,810.00 | 1.88 | 0.65 | 4.20 | 0.00 | - | 1 | 13 | 32.67% |
| CMG240517P02815000 | 2024-04-26 12:14PM EDT | 2,815.00 | 4.40 | 0.70 | 5.00 | 0.00 | - | 7 | 46 | 33.44% |
| CMG240517P02820000 | 2024-04-30 12:59PM EDT | 2,820.00 | 3.10 | 0.75 | 5.10 | +0.71 | +29.71% | 3 | 58 | 33.17% |
| CMG240517P02825000 | 2024-04-26 12:02PM EDT | 2,825.00 | 2.95 | 0.80 | 5.20 | 0.00 | - | 10 | 10 | 32.89% |
| CMG240517P02835000 | 2024-04-22 2:09PM EDT | 2,835.00 | 78.07 | 1.00 | 5.30 | 0.00 | - | - | 5 | 32.19% |
| CMG240517P02840000 | 2024-04-30 1:03PM EDT | 2,840.00 | 3.30 | 1.05 | 5.30 | -0.55 | -14.29% | 2 | 27 | 31.78% |
| CMG240517P02845000 | 2024-04-26 1:13PM EDT | 2,845.00 | 3.35 | 1.70 | 5.50 | 0.00 | - | 2 | 4 | 31.61% |
| CMG240517P02850000 | 2024-04-30 11:09AM EDT | 2,850.00 | 2.15 | 1.75 | 5.60 | 0.00 | - | 1 | 6 | 31.32% |
| CMG240517P02855000 | 2024-04-24 2:08PM EDT | 2,855.00 | 62.33 | 1.80 | 5.70 | 0.00 | - | - | 1 | 31.02% |
| CMG240517P02860000 | 2024-04-29 12:45PM EDT | 2,860.00 | 3.60 | 1.85 | 5.80 | 0.00 | - | 2 | 61 | 30.72% |
| CMG240517P02865000 | 2024-04-22 1:40PM EDT | 2,865.00 | 97.20 | 1.90 | 5.90 | 0.00 | - | - | 2 | 30.41% |
| CMG240517P02870000 | 2024-04-22 12:07PM EDT | 2,870.00 | 104.58 | 2.00 | 5.80 | 0.00 | - | - | 1 | 29.87% |
| CMG240517P02875000 | 2024-04-30 1:18PM EDT | 2,875.00 | 2.30 | 1.30 | 5.90 | -75.20 | -97.03% | 1 | 2 | 29.56% |
| CMG240517P02880000 | 2024-04-29 1:08PM EDT | 2,880.00 | 2.27 | 1.35 | 6.30 | 0.00 | - | 1 | 47 | 29.58% |
| CMG240517P02885000 | 2024-04-25 3:47PM EDT | 2,885.00 | 7.50 | 2.40 | 4.30 | 0.00 | - | - | 4 | 26.76% |
| CMG240517P02890000 | 2024-04-30 3:22PM EDT | 2,890.00 | 3.00 | 2.05 | 3.80 | -1.00 | -25.00% | 12 | 18 | 25.67% |
| CMG240517P02895000 | 2024-04-26 1:33PM EDT | 2,895.00 | 3.75 | 2.90 | 4.20 | 0.00 | - | 20 | 30 | 25.81% |
| CMG240517P02900000 | 2024-04-30 11:38AM EDT | 2,900.00 | 3.20 | 2.10 | 3.80 | +0.64 | +25.00% | 2 | 128 | 24.87% |
| CMG240517P02905000 | 2024-04-25 11:39AM EDT | 2,905.00 | 20.85 | 2.70 | 4.20 | 0.00 | - | - | 2 | 25.00% |
| CMG240517P02910000 | 2024-04-26 2:35PM EDT | 2,910.00 | 4.60 | 0.70 | 4.30 | 0.00 | - | 8 | 20 | 24.72% |
| CMG240517P02920000 | 2024-04-30 3:52PM EDT | 2,920.00 | 4.36 | 3.80 | 9.00 | +1.57 | +56.27% | 1 | 107 | 28.65% |
| CMG240517P02925000 | 2024-04-30 3:59PM EDT | 2,925.00 | 4.10 | 4.10 | 4.90 | -105.70 | -96.27% | 3 | 7 | 24.20% |
| CMG240517P02930000 | 2024-04-25 10:47AM EDT | 2,930.00 | 4.55 | 4.20 | 5.20 | -33.52 | -88.05% | 1 | 6 | 24.12% |
| CMG240517P02935000 | 2024-04-30 12:47PM EDT | 2,935.00 | 4.60 | 4.50 | 5.50 | +1.20 | +35.29% | 15 | 34 | 24.02% |
| CMG240517P02940000 | 2024-04-30 10:19AM EDT | 2,940.00 | 3.95 | 4.70 | 5.70 | -7.25 | -64.73% | 1 | 39 | 23.79% |
| CMG240517P02945000 | 2024-04-25 12:40PM EDT | 2,945.00 | 21.85 | 4.90 | 6.00 | 0.00 | - | - | 8 | 23.66% |
| CMG240517P02950000 | 2024-04-30 2:32PM EDT | 2,950.00 | 5.00 | 5.20 | 6.40 | +1.00 | +25.00% | 39 | 22 | 23.61% |
| CMG240517P02955000 | 2024-04-26 3:30PM EDT | 2,955.00 | 6.30 | 5.50 | 6.60 | 0.00 | - | 5 | 2 | 23.36% |
| CMG240517P02960000 | 2024-04-29 1:04PM EDT | 2,960.00 | 6.24 | 5.70 | 7.00 | +1.24 | +24.80% | 1 | 30 | 23.27% |
| CMG240517P02965000 | 2024-04-29 10:24AM EDT | 2,965.00 | 5.50 | 6.00 | 7.30 | +0.50 | +10.00% | 1 | 1 | 23.08% |
| CMG240517P02970000 | 2024-04-29 10:48AM EDT | 2,970.00 | 5.40 | 6.30 | 9.10 | 0.00 | - | 1 | 9 | 24.08% |
| CMG240517P02975000 | 2024-04-29 9:39AM EDT | 2,975.00 | 7.16 | 6.70 | 11.70 | 0.00 | - | 1 | 9 | 25.49% |
| CMG240517P02980000 | 2024-04-29 3:44PM EDT | 2,980.00 | 6.50 | 7.00 | 9.30 | 0.00 | - | 17 | 29 | 23.29% |
| CMG240517P02985000 | 2024-04-30 10:05AM EDT | 2,985.00 | 7.20 | 3.90 | 9.00 | +1.00 | +16.13% | 3 | 10 | 22.59% |
| CMG240517P03000000 | 2024-04-30 3:58PM EDT | 3,000.00 | 10.00 | 9.00 | 10.50 | +2.57 | +34.59% | 68 | 286 | 22.21% |
| CMG240517P03100000 | 2024-04-30 3:59PM EDT | 3,100.00 | 30.00 | 27.00 | 31.20 | +8.00 | +36.36% | 181 | 124 | 20.80% |
| CMG240517P03200000 | 2024-04-30 3:08PM EDT | 3,200.00 | 69.00 | 70.70 | 75.70 | +14.20 | +25.91% | 77 | 31 | 19.39% |
| CMG240517P03250000 | 2024-04-30 10:56AM EDT | 3,250.00 | 93.80 | 102.00 | 112.80 | +9.90 | +11.80% | 8 | 15 | 20.47% |
| CMG240517P03300000 | 2024-04-26 11:24AM EDT | 3,300.00 | 153.60 | 143.00 | 155.70 | 0.00 | - | 3 | 5 | 22.19% |
| CMG240517P03350000 | 2024-04-25 9:35AM EDT | 3,350.00 | 380.00 | 187.00 | 200.50 | 0.00 | - | - | 1 | 23.46% |
| CMG240517P03650000 | 2024-04-25 9:31AM EDT | 3,650.00 | 648.00 | 484.00 | 500.00 | 0.00 | - | - | 0 | 44.62% |
| CMG240517P03750000 | 2024-04-25 9:47AM EDT | 3,750.00 | 684.80 | 584.00 | 597.70 | 0.00 | - | - | 0 | 48.04% |
| CMG240517P03800000 | 2024-04-15 12:25PM EDT | 3,800.00 | 835.04 | 634.00 | 648.80 | 0.00 | - | 1 | 0 | 52.38% |
© 2024 Yahoo. All rights reserved.