Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240719C01660000 | 2024-04-19 11:58AM EDT | 1,660.00 | 1,247.40 | 1,542.60 | 1,559.00 | 0.00 | - | 1 | 1 | 86.87% |
| CMG240719C01740000 | 2024-04-19 11:58AM EDT | 1,740.00 | 1,168.70 | 1,464.00 | 1,480.00 | 0.00 | - | 1 | 1 | 82.36% |
| CMG240719C01860000 | 2024-04-17 12:05PM EDT | 1,860.00 | 1,070.50 | 1,346.00 | 1,361.00 | 0.00 | - | - | 1 | 75.61% |
| CMG240719C02000000 | 2024-04-24 9:36AM EDT | 2,000.00 | 970.00 | 1,208.00 | 1,224.00 | 0.00 | - | 1 | 2 | 68.51% |
| CMG240719C02300000 | 2024-03-18 9:44AM EDT | 2,300.00 | 562.00 | 643.40 | 658.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240719C02400000 | 2024-03-27 11:43AM EDT | 2,400.00 | 573.45 | 816.00 | 831.00 | 0.00 | - | 1 | 2 | 52.08% |
| CMG240719C02500000 | 2024-04-26 11:15AM EDT | 2,500.00 | 701.73 | 718.00 | 737.00 | +40.33 | +6.10% | 1 | 5 | 48.46% |
| CMG240719C02600000 | 2024-04-25 9:33AM EDT | 2,600.00 | 432.30 | 622.00 | 641.00 | 0.00 | - | 1 | 2 | 44.01% |
| CMG240719C02625000 | 2024-03-28 10:35AM EDT | 2,625.00 | 399.50 | 598.00 | 614.00 | 0.00 | - | 3 | 3 | 42.02% |
| CMG240719C02630000 | 2024-04-02 11:34AM EDT | 2,630.00 | 346.40 | 594.00 | 609.00 | 0.00 | - | - | 18 | 41.74% |
| CMG240719C02650000 | 2024-04-25 1:31PM EDT | 2,650.00 | 519.20 | 574.00 | 590.00 | 0.00 | - | 1 | 23 | 40.90% |
| CMG240719C02655000 | 2024-04-09 2:07PM EDT | 2,655.00 | 359.75 | 570.00 | 586.00 | 0.00 | - | - | 5 | 40.90% |
| CMG240719C02660000 | 2024-04-19 3:22PM EDT | 2,660.00 | 309.76 | 566.00 | 581.00 | 0.00 | - | 1 | 0 | 40.61% |
| CMG240719C02665000 | 2024-03-28 10:35AM EDT | 2,665.00 | 368.20 | 560.00 | 576.00 | 0.00 | - | 3 | 3 | 40.33% |
| CMG240719C02670000 | 2024-03-28 10:35AM EDT | 2,670.00 | 364.70 | 556.00 | 572.00 | 0.00 | - | 4 | 4 | 40.32% |
| CMG240719C02680000 | 2024-03-15 3:46PM EDT | 2,680.00 | 229.42 | 370.30 | 383.50 | 0.00 | - | - | 1 | 0.00% |
| CMG240719C02700000 | 2024-04-24 1:49PM EDT | 2,700.00 | 335.20 | 528.00 | 543.00 | 0.00 | - | 1 | 3 | 38.90% |
| CMG240719C02705000 | 2024-03-28 10:35AM EDT | 2,705.00 | 338.60 | 524.00 | 539.00 | 0.00 | - | 3 | 3 | 38.88% |
| CMG240719C02710000 | 2024-03-20 9:37AM EDT | 2,710.00 | 396.97 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CMG240719C02720000 | 2024-04-26 11:15AM EDT | 2,720.00 | 494.97 | 510.20 | 525.00 | +303.57 | +158.61% | 1 | 8 | 38.29% |
| CMG240719C02730000 | 2024-04-25 11:57AM EDT | 2,730.00 | 407.90 | 500.00 | 516.00 | 0.00 | - | 1 | 1 | 37.97% |
| CMG240719C02735000 | 2024-03-28 10:35AM EDT | 2,735.00 | 316.40 | 496.00 | 512.00 | 0.00 | - | 3 | 3 | 37.94% |
| CMG240719C02740000 | 2024-03-28 10:35AM EDT | 2,740.00 | 312.80 | 492.00 | 506.00 | 0.00 | - | 3 | 3 | 37.40% |
| CMG240719C02745000 | 2024-03-14 9:57AM EDT | 2,745.00 | 192.60 | 322.40 | 334.50 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240719C02750000 | 2024-04-25 12:09PM EDT | 2,750.00 | 464.68 | 482.00 | 499.00 | +62.53 | +15.55% | 5 | 344 | 37.58% |
| CMG240719C02755000 | 2024-04-25 11:57AM EDT | 2,755.00 | 386.30 | 478.00 | 494.30 | 0.00 | - | 1 | 2 | 37.36% |
| CMG240719C02765000 | 2024-03-28 1:56PM EDT | 2,765.00 | 285.20 | 468.00 | 485.00 | 0.00 | - | 2 | 2 | 36.95% |
| CMG240719C02770000 | 2024-03-18 1:08PM EDT | 2,770.00 | 201.00 | 262.90 | 273.50 | 0.00 | - | 20 | 12 | 0.00% |
| CMG240719C02780000 | 2024-04-25 12:05PM EDT | 2,780.00 | 376.40 | 456.00 | 473.00 | 0.00 | - | 1 | 22 | 36.80% |
| CMG240719C02800000 | 2024-04-24 3:08PM EDT | 2,800.00 | 254.10 | 438.00 | 453.00 | 0.00 | - | 4 | 9 | 35.63% |
| CMG240719C02815000 | 2024-03-18 3:28PM EDT | 2,815.00 | 179.80 | 234.50 | 244.90 | 0.00 | - | 3 | 3 | 0.00% |
| CMG240719C02820000 | 2024-04-12 1:26PM EDT | 2,820.00 | 273.70 | 420.00 | 436.00 | 0.00 | - | 2 | 6 | 35.14% |
| CMG240719C02825000 | 2024-04-10 10:50AM EDT | 2,825.00 | 260.30 | 416.00 | 431.00 | 0.00 | - | 2 | 7 | 34.84% |
| CMG240719C02830000 | 2024-03-28 10:25AM EDT | 2,830.00 | 250.27 | 412.00 | 428.00 | 0.00 | - | 10 | 10 | 35.00% |
| CMG240719C02835000 | 2024-04-10 10:50AM EDT | 2,835.00 | 254.10 | 406.00 | 422.00 | 0.00 | - | 3 | 13 | 34.48% |
| CMG240719C02840000 | 2024-04-16 12:43PM EDT | 2,840.00 | 241.20 | 402.00 | 418.00 | 0.00 | - | 1 | 2 | 34.40% |
| CMG240719C02845000 | 2024-04-19 11:03AM EDT | 2,845.00 | 209.10 | 398.00 | 413.00 | 0.00 | - | 2 | 3 | 34.10% |
| CMG240719C02850000 | 2024-04-26 11:15AM EDT | 2,850.00 | 377.53 | 394.00 | 409.00 | +82.53 | +27.98% | 5 | 7 | 34.02% |
| CMG240719C02855000 | 2024-04-10 10:50AM EDT | 2,855.00 | 241.40 | 390.00 | 405.00 | 0.00 | - | 3 | 3 | 33.94% |
| CMG240719C02860000 | 2024-04-24 11:51AM EDT | 2,860.00 | 222.86 | 386.00 | 402.00 | 0.00 | - | 1 | 2 | 34.07% |
| CMG240719C02865000 | 2024-04-25 10:08AM EDT | 2,865.00 | 250.00 | 382.00 | 396.00 | 0.00 | - | 1 | 1 | 33.55% |
| CMG240719C02870000 | 2024-04-10 11:10AM EDT | 2,870.00 | 236.45 | 376.00 | 393.50 | 0.00 | - | 1 | 4 | 33.79% |
| CMG240719C02875000 | 2024-04-19 10:31AM EDT | 2,875.00 | 188.58 | 372.00 | 388.00 | 0.00 | - | 10 | 13 | 33.37% |
| CMG240719C02880000 | 2024-04-25 3:31PM EDT | 2,880.00 | 320.10 | 370.00 | 384.00 | 0.00 | - | 1 | 10 | 33.28% |
| CMG240719C02885000 | 2024-04-24 12:42PM EDT | 2,885.00 | 196.15 | 364.00 | 379.00 | 0.00 | - | 1 | 5 | 32.97% |
| CMG240719C02890000 | 2024-04-25 1:06PM EDT | 2,890.00 | 285.50 | 360.00 | 375.00 | 0.00 | - | 2 | 4 | 32.88% |
| CMG240719C02895000 | 2024-04-19 2:58PM EDT | 2,895.00 | 155.60 | 356.00 | 373.00 | 0.00 | - | 1 | 6 | 33.19% |
| CMG240719C02900000 | 2024-04-26 2:23PM EDT | 2,900.00 | 363.60 | 352.00 | 367.00 | +128.65 | +54.76% | 1 | 24 | 32.67% |
| CMG240719C02905000 | 2024-04-24 10:14AM EDT | 2,905.00 | 195.00 | 348.00 | 364.00 | 0.00 | - | 1 | 6 | 32.77% |
| CMG240719C02910000 | 2024-04-26 10:40AM EDT | 2,910.00 | 320.00 | 344.00 | 360.00 | +109.05 | +51.69% | 1 | 7 | 32.67% |
| CMG240719C02915000 | 2024-04-25 1:40PM EDT | 2,915.00 | 295.00 | 340.00 | 355.00 | 0.00 | - | 1 | 2 | 32.35% |
| CMG240719C02920000 | 2024-04-16 2:01PM EDT | 2,920.00 | 193.80 | 336.00 | 352.00 | 0.00 | - | 1 | 4 | 32.44% |
| CMG240719C02925000 | 2024-04-25 9:41AM EDT | 2,925.00 | 202.00 | 331.90 | 348.00 | 0.00 | - | 32 | 34 | 32.32% |
| CMG240719C02930000 | 2024-04-25 9:32AM EDT | 2,930.00 | 205.00 | 328.00 | 344.00 | 0.00 | - | 1 | 5 | 32.21% |
| CMG240719C02935000 | 2024-04-17 12:19PM EDT | 2,935.00 | 171.29 | 324.00 | 339.00 | 0.00 | - | 1 | 2 | 31.89% |
| CMG240719C02940000 | 2024-04-22 10:36AM EDT | 2,940.00 | 152.10 | 319.10 | 336.00 | 0.00 | - | 2 | 4 | 31.96% |
| CMG240719C02945000 | 2024-04-25 12:27PM EDT | 2,945.00 | 245.20 | 316.00 | 332.00 | 0.00 | - | 6 | 6 | 31.84% |
| CMG240719C02950000 | 2024-04-25 2:22PM EDT | 2,950.00 | 283.03 | 312.00 | 328.70 | 0.00 | - | 6 | 21 | 31.85% |
| CMG240719C02955000 | 2024-04-25 12:00PM EDT | 2,955.00 | 230.00 | 308.00 | 324.00 | 0.00 | - | 4 | 5 | 31.58% |
| CMG240719C02960000 | 2024-04-16 10:37AM EDT | 2,960.00 | 175.00 | 304.00 | 320.00 | 0.00 | - | 2 | 8 | 31.45% |
| CMG240719C02965000 | 2024-04-11 1:26PM EDT | 2,965.00 | 208.93 | 300.00 | 316.00 | 0.00 | - | 1 | 2 | 31.31% |
| CMG240719C02970000 | 2024-04-15 9:39AM EDT | 2,970.00 | 196.00 | 297.20 | 311.00 | 0.00 | - | 1 | 3 | 30.98% |
| CMG240719C02975000 | 2024-04-08 3:59PM EDT | 2,975.00 | 173.00 | 292.00 | 307.00 | 0.00 | - | 8 | 10 | 30.84% |
| CMG240719C02980000 | 2024-04-25 12:03PM EDT | 2,980.00 | 220.00 | 288.50 | 303.00 | 0.00 | - | 1 | 7 | 30.70% |
| CMG240719C02985000 | 2024-04-24 10:32AM EDT | 2,985.00 | 156.90 | 284.50 | 299.00 | 0.00 | - | 3 | 10 | 30.56% |
| CMG240719C02990000 | 2024-04-24 12:38PM EDT | 2,990.00 | 139.80 | 283.10 | 296.00 | 0.00 | - | 3 | 8 | 30.60% |
| CMG240719C02995000 | 2024-04-24 11:20AM EDT | 2,995.00 | 146.20 | 278.10 | 292.00 | 0.00 | - | 1 | 21 | 30.45% |
| CMG240719C03000000 | 2024-04-26 3:49PM EDT | 3,000.00 | 276.65 | 273.30 | 288.00 | +45.80 | +19.84% | 5 | 48 | 30.30% |
| CMG240719C03005000 | 2024-04-26 9:45AM EDT | 3,005.00 | 244.17 | 269.10 | 284.00 | +76.17 | +45.34% | 1 | 6 | 30.14% |
| CMG240719C03010000 | 2024-04-25 9:32AM EDT | 3,010.00 | 158.50 | 266.00 | 281.00 | 0.00 | - | 1 | 2 | 30.17% |
| CMG240719C03015000 | 2024-04-25 12:00PM EDT | 3,015.00 | 192.50 | 262.00 | 277.00 | 0.00 | - | 1 | 2 | 30.01% |
| CMG240719C03020000 | 2024-04-25 11:10AM EDT | 3,020.00 | 161.30 | 258.00 | 273.00 | 0.00 | - | 2 | 3 | 29.85% |
| CMG240719C03025000 | 2024-04-25 11:11AM EDT | 3,025.00 | 158.20 | 254.00 | 271.00 | 0.00 | - | 4 | 2 | 30.04% |
| CMG240719C03030000 | 2024-04-25 12:40PM EDT | 3,030.00 | 182.00 | 250.00 | 266.00 | 0.00 | - | 13 | 9 | 29.70% |
| CMG240719C03050000 | 2024-04-26 1:06PM EDT | 3,050.00 | 238.18 | 239.30 | 252.00 | +50.70 | +27.04% | 1 | 8 | 29.35% |
| CMG240719C03055000 | 2024-04-25 12:00PM EDT | 3,055.00 | 167.75 | 235.80 | 248.00 | 0.00 | - | 2 | 3 | 29.17% |
| CMG240719C03060000 | 2024-04-25 12:31PM EDT | 3,060.00 | 169.38 | 230.60 | 245.00 | 0.00 | - | 3 | 6 | 29.16% |
| CMG240719C03065000 | 2024-04-25 11:23AM EDT | 3,065.00 | 136.10 | 228.90 | 241.00 | 0.00 | - | 1 | 3 | 28.97% |
| CMG240719C03100000 | 2024-04-26 2:38PM EDT | 3,100.00 | 207.90 | 205.50 | 217.80 | +40.10 | +23.90% | 7 | 33 | 28.41% |
| CMG240719C03125000 | 2024-04-26 9:34AM EDT | 3,125.00 | 162.60 | 189.60 | 201.50 | +29.00 | +21.71% | 1 | 1 | 27.95% |
| CMG240719C03135000 | 2024-04-02 9:36AM EDT | 3,135.00 | 83.00 | 183.40 | 194.80 | 0.00 | - | 1 | 1 | 27.71% |
| CMG240719C03145000 | 2024-04-26 2:58PM EDT | 3,145.00 | 177.60 | 177.40 | 188.50 | +74.33 | +71.98% | 2 | 2 | 27.52% |
| CMG240719C03150000 | 2024-04-26 3:57PM EDT | 3,150.00 | 176.20 | 174.90 | 185.00 | +39.90 | +29.27% | 11 | 111 | 27.37% |
| CMG240719C03155000 | 2024-04-26 11:33AM EDT | 3,155.00 | 165.90 | 171.40 | 182.60 | +91.85 | +124.04% | 3 | 1 | 27.39% |
| CMG240719C03160000 | 2024-04-26 11:42AM EDT | 3,160.00 | 165.80 | 168.50 | 179.10 | +47.10 | +39.68% | 2 | 3 | 27.22% |
| CMG240719C03175000 | 2024-04-26 3:57PM EDT | 3,175.00 | 167.00 | 160.40 | 169.70 | +81.50 | +95.32% | 23 | 0 | 26.89% |
| CMG240719C03190000 | 2024-04-26 12:31PM EDT | 3,190.00 | 152.70 | 150.70 | 162.90 | +34.60 | +29.30% | 8 | 2 | 26.96% |
| CMG240719C03195000 | 2024-04-12 3:46PM EDT | 3,195.00 | 103.48 | 150.40 | 156.90 | 0.00 | - | - | 1 | 26.36% |
| CMG240719C03200000 | 2024-04-26 3:52PM EDT | 3,200.00 | 147.80 | 147.80 | 154.10 | +22.80 | +18.24% | 19 | 56 | 26.28% |
| CMG240719C03250000 | 2024-04-26 2:45PM EDT | 3,250.00 | 125.80 | 122.30 | 128.40 | +26.20 | +26.31% | 3 | 82 | 25.65% |
| CMG240719C03300000 | 2024-04-26 2:14PM EDT | 3,300.00 | 103.80 | 99.40 | 106.10 | +26.30 | +33.94% | 5 | 189 | 25.17% |
| CMG240719C03350000 | 2024-04-25 10:18AM EDT | 3,350.00 | 74.80 | 80.00 | 88.80 | +37.30 | +99.47% | 2 | 24 | 25.12% |
| CMG240719C03400000 | 2024-04-26 2:13PM EDT | 3,400.00 | 65.00 | 64.00 | 71.30 | +15.00 | +30.00% | 17 | 78 | 24.63% |
| CMG240719C03450000 | 2024-04-26 2:52PM EDT | 3,450.00 | 53.00 | 51.20 | 59.10 | +16.30 | +44.41% | 6 | 7 | 24.70% |
| CMG240719C03500000 | 2024-04-26 3:21PM EDT | 3,500.00 | 45.00 | 40.80 | 47.70 | +14.90 | +49.50% | 20 | 128 | 24.57% |
| CMG240719C03550000 | 2024-04-26 1:39PM EDT | 3,550.00 | 34.60 | 32.30 | 36.30 | +4.60 | +15.33% | 2 | 3 | 24.00% |
| CMG240719C03600000 | 2024-04-26 2:35PM EDT | 3,600.00 | 27.20 | 25.30 | 30.00 | +7.22 | +36.14% | 17 | 18 | 24.27% |
| CMG240719C03650000 | 2024-03-27 9:33AM EDT | 3,650.00 | 26.50 | 12.00 | 21.00 | 0.00 | - | 1 | 1 | 23.37% |
| CMG240719C03700000 | 2024-04-26 3:44PM EDT | 3,700.00 | 18.10 | 15.30 | 22.10 | +10.88 | +150.69% | 3 | 21 | 25.34% |
| CMG240719C03750000 | 2024-04-26 3:13PM EDT | 3,750.00 | 14.00 | 12.00 | 14.70 | +4.00 | +40.00% | 10 | 5 | 24.21% |
| CMG240719C03800000 | 2024-04-26 3:58PM EDT | 3,800.00 | 11.10 | 9.70 | 12.40 | +2.10 | +23.33% | 8 | 8 | 24.65% |
| CMG240719C03900000 | 2024-04-26 2:07PM EDT | 3,900.00 | 7.50 | 5.80 | 9.10 | +2.83 | +60.60% | 11 | 10 | 25.63% |
| CMG240719C04000000 | 2024-04-26 1:34PM EDT | 4,000.00 | 5.20 | 5.10 | 5.50 | +0.60 | +13.04% | 38 | 114 | 25.60% |
| CMG240719C04100000 | 2024-04-25 3:17PM EDT | 4,100.00 | 3.60 | 0.55 | 6.80 | 0.00 | - | 118 | 245 | 28.87% |
| CMG240719C04200000 | 2024-04-26 9:53AM EDT | 4,200.00 | 4.40 | 0.05 | 5.90 | +0.40 | +10.00% | 1 | 11 | 30.31% |
| CMG240719C04300000 | 2024-04-26 12:54PM EDT | 4,300.00 | 2.66 | 0.10 | 5.40 | +0.04 | +1.53% | 1 | 111 | 31.92% |
| CMG240719C04400000 | 2024-04-25 12:29PM EDT | 4,400.00 | 1.50 | 1.00 | 2.50 | 0.00 | - | 2 | 24 | 30.27% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240719P01660000 | 2024-04-25 3:00PM EDT | 1,660.00 | 0.41 | 0.00 | 1.05 | 0.00 | - | 2 | 239 | 53.60% |
| CMG240719P01680000 | 2024-04-23 1:16PM EDT | 1,680.00 | 3.10 | 0.25 | 0.70 | 0.00 | - | 15 | 35 | 50.42% |
| CMG240719P01700000 | 2024-04-23 3:51PM EDT | 1,700.00 | 0.66 | 0.00 | 1.10 | 0.00 | - | 9 | 130 | 52.06% |
| CMG240719P01720000 | 2024-04-26 9:42AM EDT | 1,720.00 | 0.25 | 0.30 | 3.40 | -0.66 | -72.53% | 24 | 24 | 54.43% |
| CMG240719P01740000 | 2024-04-26 1:36PM EDT | 1,740.00 | 0.25 | 0.00 | 1.05 | -0.49 | -66.22% | 1 | 24 | 50.01% |
| CMG240719P01840000 | 2024-03-20 9:33AM EDT | 1,840.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CMG240719P01880000 | 2024-04-16 9:33AM EDT | 1,880.00 | 3.50 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 51.26% |
| CMG240719P01940000 | 2024-04-04 1:05PM EDT | 1,940.00 | 2.46 | 0.00 | 3.50 | 0.00 | - | 1 | 1 | 48.72% |
| CMG240719P01960000 | 2024-03-18 11:36AM EDT | 1,960.00 | 4.20 | 1.80 | 5.90 | 0.00 | - | 1 | 1 | 51.82% |
| CMG240719P01980000 | 2024-04-10 2:36PM EDT | 1,980.00 | 2.30 | 0.00 | 3.50 | 0.00 | - | 1 | 2 | 46.93% |
| CMG240719P02000000 | 2024-04-25 1:11PM EDT | 2,000.00 | 1.30 | 0.25 | 3.00 | 0.00 | - | 4 | 14 | 45.04% |
| CMG240719P02100000 | 2024-04-26 3:50PM EDT | 2,100.00 | 0.83 | 0.35 | 1.60 | -1.01 | -54.89% | 1 | 13 | 37.48% |
| CMG240719P02200000 | 2024-04-26 11:22AM EDT | 2,200.00 | 1.41 | 0.50 | 2.40 | -1.23 | -46.59% | 1 | 23 | 35.61% |
| CMG240719P02300000 | 2024-04-26 11:22AM EDT | 2,300.00 | 2.21 | 0.85 | 3.10 | -1.79 | -44.75% | 1 | 37 | 33.03% |
| CMG240719P02400000 | 2024-04-26 2:38PM EDT | 2,400.00 | 2.80 | 3.00 | 3.60 | -1.20 | -30.00% | 7 | 20 | 29.94% |
| CMG240719P02500000 | 2024-04-26 9:46AM EDT | 2,500.00 | 4.60 | 3.20 | 5.50 | -2.35 | -33.81% | 2 | 44 | 28.19% |
| CMG240719P02600000 | 2024-04-26 2:24PM EDT | 2,600.00 | 7.34 | 5.30 | 9.50 | -3.76 | -33.87% | 3 | 11 | 27.16% |
| CMG240719P02625000 | 2024-04-26 9:50AM EDT | 2,625.00 | 9.70 | 5.80 | 9.30 | -2.40 | -19.83% | 3 | 12 | 26.00% |
| CMG240719P02630000 | 2024-04-25 2:25PM EDT | 2,630.00 | 11.80 | 4.00 | 9.50 | 0.00 | - | 7 | 20 | 25.92% |
| CMG240719P02635000 | 2024-04-26 9:51AM EDT | 2,635.00 | 8.80 | 6.00 | 9.90 | -45.00 | -83.64% | 1 | 6 | 25.95% |
| CMG240719P02640000 | 2024-04-25 1:49PM EDT | 2,640.00 | 13.30 | 8.10 | 10.00 | 0.00 | - | 1 | 2 | 25.80% |
| CMG240719P02645000 | 2024-03-28 12:22PM EDT | 2,645.00 | 53.60 | 6.50 | 10.40 | 0.00 | - | 1 | 1 | 25.82% |
| CMG240719P02650000 | 2024-04-24 1:18PM EDT | 2,650.00 | 46.10 | 6.70 | 10.60 | 0.00 | - | 1 | 19 | 25.72% |
| CMG240719P02675000 | 2024-04-08 10:29AM EDT | 2,675.00 | 62.06 | 6.20 | 12.00 | 0.00 | - | 1 | 4 | 25.40% |
| CMG240719P02690000 | 2024-04-25 1:23PM EDT | 2,690.00 | 13.40 | 11.20 | 12.80 | -4.90 | -26.78% | 4 | 7 | 25.16% |
| CMG240719P02695000 | 2024-04-22 10:43AM EDT | 2,695.00 | 74.60 | 11.60 | 13.10 | 0.00 | - | 1 | 11 | 25.08% |
| CMG240719P02700000 | 2024-04-26 1:26PM EDT | 2,700.00 | 12.50 | 9.80 | 13.20 | -13.60 | -52.11% | 13 | 35 | 24.92% |
| CMG240719P02710000 | 2024-04-25 1:52PM EDT | 2,710.00 | 18.50 | 10.00 | 14.10 | 0.00 | - | 1 | 5 | 24.90% |
| CMG240719P02720000 | 2024-03-26 1:07PM EDT | 2,720.00 | 68.70 | 15.60 | 22.80 | 0.00 | - | 1 | 2 | 27.90% |
| CMG240719P02740000 | 2024-03-20 3:32PM EDT | 2,740.00 | 89.00 | 90.20 | 98.80 | 0.00 | - | - | 3 | 46.79% |
| CMG240719P02750000 | 2024-04-26 3:33PM EDT | 2,750.00 | 16.10 | 12.90 | 16.80 | -7.65 | -32.21% | 8 | 364 | 24.26% |
| CMG240719P02755000 | 2024-03-26 10:17AM EDT | 2,755.00 | 80.30 | 38.00 | 43.50 | 0.00 | - | 1 | 1 | 32.51% |
| CMG240719P02760000 | 2024-04-10 2:52PM EDT | 2,760.00 | 78.90 | 12.70 | 18.20 | 0.00 | - | - | 1 | 24.35% |
| CMG240719P02765000 | 2024-03-18 1:48PM EDT | 2,765.00 | 134.15 | 92.20 | 100.30 | 0.00 | - | 2 | 1 | 45.52% |
| CMG240719P02770000 | 2024-03-20 11:41AM EDT | 2,770.00 | 97.60 | 102.40 | 108.90 | 0.00 | - | 1 | 1 | 47.06% |
| CMG240719P02775000 | 2024-04-18 11:43AM EDT | 2,775.00 | 90.30 | 15.30 | 19.10 | 0.00 | - | 1 | 2 | 24.00% |
| CMG240719P02780000 | 2024-03-25 11:58AM EDT | 2,780.00 | 96.00 | 76.00 | 82.60 | 0.00 | - | 2 | 3 | 40.65% |
| CMG240719P02785000 | 2024-04-19 11:05AM EDT | 2,785.00 | 104.79 | 15.80 | 21.40 | 0.00 | - | 3 | 4 | 24.35% |
| CMG240719P02790000 | 2024-04-26 3:11PM EDT | 2,790.00 | 18.30 | 16.70 | 20.60 | -82.90 | -81.92% | 6 | 4 | 23.84% |
| CMG240719P02795000 | 2024-04-22 10:43AM EDT | 2,795.00 | 108.30 | 16.80 | 23.50 | 0.00 | - | 1 | 22 | 24.58% |
| CMG240719P02800000 | 2024-04-26 1:08PM EDT | 2,800.00 | 21.48 | 17.30 | 24.10 | -5.22 | -19.55% | 2 | 45 | 24.54% |
| CMG240719P02810000 | 2024-04-18 10:17AM EDT | 2,810.00 | 106.53 | 17.00 | 22.80 | 0.00 | - | - | 1 | 23.64% |
| CMG240719P02840000 | 2024-03-26 10:33AM EDT | 2,840.00 | 111.55 | 59.00 | 63.50 | 0.00 | - | 1 | 1 | 32.72% |
| CMG240719P02845000 | 2024-04-17 12:07PM EDT | 2,845.00 | 126.25 | 21.00 | 27.20 | 0.00 | - | 1 | 0 | 23.30% |
| CMG240719P02850000 | 2024-04-26 2:48PM EDT | 2,850.00 | 26.65 | 22.60 | 30.30 | -9.25 | -25.77% | 3 | 11 | 23.94% |
| CMG240719P02865000 | 2024-04-19 1:54PM EDT | 2,865.00 | 142.40 | 23.50 | 30.20 | 0.00 | - | 2 | 19 | 23.16% |
| CMG240719P02870000 | 2024-04-19 12:46PM EDT | 2,870.00 | 32.90 | 27.90 | 32.90 | -116.50 | -77.98% | 1 | 3 | 23.63% |
| CMG240719P02875000 | 2024-04-18 9:47AM EDT | 2,875.00 | 136.20 | 26.90 | 33.60 | 0.00 | - | - | 1 | 23.56% |
| CMG240719P02880000 | 2024-04-18 3:02PM EDT | 2,880.00 | 141.00 | 26.00 | 32.40 | 0.00 | - | 2 | 2 | 22.99% |
| CMG240719P02885000 | 2024-04-17 10:54AM EDT | 2,885.00 | 136.10 | 26.60 | 35.70 | 0.00 | - | 2 | 7 | 23.58% |
| CMG240719P02890000 | 2024-04-08 11:32AM EDT | 2,890.00 | 138.37 | 28.50 | 36.60 | 0.00 | - | 1 | 4 | 23.55% |
| CMG240719P02895000 | 2024-04-10 11:00AM EDT | 2,895.00 | 131.00 | 29.00 | 34.90 | 0.00 | - | 2 | 2 | 22.86% |
| CMG240719P02900000 | 2024-04-26 3:50PM EDT | 2,900.00 | 33.62 | 29.60 | 37.90 | -14.38 | -29.96% | 11 | 14 | 23.35% |
| CMG240719P02905000 | 2024-04-01 9:30AM EDT | 2,905.00 | 141.15 | 29.50 | 36.50 | 0.00 | - | - | 1 | 22.74% |
| CMG240719P02910000 | 2024-04-19 9:50AM EDT | 2,910.00 | 39.50 | 30.20 | 37.40 | -125.60 | -76.08% | 1 | 11 | 22.69% |
| CMG240719P02915000 | 2024-03-25 10:47AM EDT | 2,915.00 | 167.30 | 125.20 | 131.30 | 0.00 | - | 1 | 1 | 41.80% |
| CMG240719P02920000 | 2024-04-26 11:30AM EDT | 2,920.00 | 41.38 | 32.30 | 39.10 | -96.62 | -70.01% | 1 | 1 | 22.57% |
| CMG240719P02925000 | 2024-04-22 2:36PM EDT | 2,925.00 | 150.10 | 36.30 | 40.40 | 0.00 | - | 2 | 7 | 22.61% |
| CMG240719P02930000 | 2024-04-22 9:42AM EDT | 2,930.00 | 165.50 | 34.00 | 41.40 | 0.00 | - | 4 | 10 | 22.57% |
| CMG240719P02935000 | 2024-04-03 3:13PM EDT | 2,935.00 | 175.00 | 38.20 | 42.10 | 0.00 | - | 2 | 3 | 22.46% |
| CMG240719P02940000 | 2024-04-08 3:24PM EDT | 2,940.00 | 157.00 | 36.10 | 43.20 | 0.00 | - | 6 | 6 | 22.44% |
| CMG240719P02945000 | 2024-04-12 1:29PM EDT | 2,945.00 | 151.30 | 36.80 | 46.00 | 0.00 | - | 1 | 3 | 22.78% |
| CMG240719P02950000 | 2024-04-26 3:39PM EDT | 2,950.00 | 42.65 | 38.70 | 46.90 | -105.05 | -71.12% | 41 | 2 | 22.70% |
| CMG240719P02955000 | 2024-04-25 12:29PM EDT | 2,955.00 | 69.41 | 42.20 | 46.00 | 0.00 | - | 1 | 8 | 22.22% |
| CMG240719P02960000 | 2024-04-24 10:34AM EDT | 2,960.00 | 150.00 | 39.90 | 49.00 | 0.00 | - | 1 | 3 | 22.59% |
| CMG240719P02965000 | 2024-04-15 12:45PM EDT | 2,965.00 | 156.40 | 44.00 | 48.20 | 0.00 | - | 1 | 3 | 22.14% |
| CMG240719P02975000 | 2024-04-24 11:30AM EDT | 2,975.00 | 159.80 | 46.10 | 53.00 | 0.00 | - | 2 | 6 | 22.57% |
| CMG240719P02980000 | 2024-04-15 3:12PM EDT | 2,980.00 | 179.10 | 44.00 | 53.30 | 0.00 | - | 3 | 9 | 22.34% |
| CMG240719P02990000 | 2024-04-24 10:22AM EDT | 2,990.00 | 165.30 | 47.00 | 55.90 | 0.00 | - | 1 | 2 | 22.29% |
| CMG240719P03000000 | 2024-04-26 3:55PM EDT | 3,000.00 | 54.00 | 48.50 | 57.90 | -16.80 | -23.73% | 49 | 26 | 22.09% |
| CMG240719P03005000 | 2024-03-20 10:19AM EDT | 3,005.00 | 171.00 | 214.80 | 231.00 | 0.00 | - | - | 2 | 51.68% |
| CMG240719P03015000 | 2024-03-27 10:17AM EDT | 3,015.00 | 195.50 | 61.00 | 67.70 | 0.00 | - | 1 | 2 | 23.08% |
| CMG240719P03020000 | 2024-03-20 10:12AM EDT | 3,020.00 | 176.00 | 224.00 | 241.00 | 0.00 | - | - | 1 | 52.15% |
| CMG240719P03065000 | 2024-04-25 10:18AM EDT | 3,065.00 | 151.60 | 66.50 | 75.80 | 0.00 | - | 1 | 2 | 21.35% |
| CMG240719P03100000 | 2024-04-26 3:23PM EDT | 3,100.00 | 81.80 | 78.70 | 87.00 | -28.20 | -25.64% | 6 | 7 | 20.91% |
| CMG240719P03110000 | 2024-04-11 3:52PM EDT | 3,110.00 | 217.11 | 83.00 | 91.00 | 0.00 | - | - | 1 | 20.88% |
| CMG240719P03120000 | 2024-04-11 3:52PM EDT | 3,120.00 | 223.09 | 85.40 | 94.80 | 0.00 | - | 1 | 11 | 20.80% |
| CMG240719P03135000 | 2024-03-20 9:32AM EDT | 3,135.00 | 262.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.78% |
| CMG240719P03175000 | 2024-04-09 9:37AM EDT | 3,175.00 | 289.80 | 104.50 | 116.70 | 0.00 | - | - | 1 | 20.15% |
| CMG240719P03400000 | 2024-04-19 2:14PM EDT | 3,400.00 | 540.00 | 236.00 | 252.00 | 0.00 | - | 2 | 3 | 18.36% |
| CMG240719P03450000 | 2024-03-20 10:07AM EDT | 3,450.00 | 450.00 | 579.50 | 597.70 | 0.00 | - | - | 1 | 70.41% |
| CMG240719P03650000 | 2024-04-15 1:12PM EDT | 3,650.00 | 693.01 | 456.00 | 470.00 | 0.00 | - | 16 | 0 | 17.86% |
| CMG240719P03700000 | 2024-04-15 1:07PM EDT | 3,700.00 | 737.33 | 506.00 | 520.00 | 0.00 | - | - | 0 | 19.23% |
| CMG240719P03750000 | 2024-04-15 1:43PM EDT | 3,750.00 | 809.45 | 556.00 | 570.00 | 0.00 | - | 114 | 0 | 20.57% |
| CMG240719P03800000 | 2024-04-22 2:48PM EDT | 3,800.00 | 893.95 | 606.00 | 620.00 | 0.00 | - | 2 | 0 | 21.87% |
| CMG240719P03900000 | 2024-04-19 2:36PM EDT | 3,900.00 | 1,035.16 | 706.00 | 720.00 | 0.00 | - | 2 | 0 | 24.38% |
| CMG240719P04000000 | 2024-04-16 2:05PM EDT | 4,000.00 | 1,071.84 | 806.00 | 820.00 | 0.00 | - | 2 | 0 | 26.77% |
| CMG240719P04100000 | 2024-04-17 10:53AM EDT | 4,100.00 | 1,179.75 | 904.00 | 920.00 | 0.00 | - | 2 | 0 | 29.07% |
| CMG240719P04200000 | 2024-04-19 10:40AM EDT | 4,200.00 | 1,312.20 | 1,003.00 | 1,020.00 | 0.00 | - | 16 | 0 | 31.27% |
| CMG240719P04300000 | 2024-04-16 12:38PM EDT | 4,300.00 | 1,372.39 | 1,105.00 | 1,120.00 | 0.00 | - | 122 | 0 | 33.39% |
© 2024 Yahoo. All rights reserved.