Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240816C00040000 | 2024-07-03 10:25AM EDT | 40.00 | 22.45 | 21.70 | 22.20 | -0.75 | -3.23% | 4 | 0 | 80.76% |
| CMG240816C00043000 | 2024-06-03 2:05PM EDT | 43.00 | 18.41 | 18.80 | 19.20 | 0.00 | - | - | 0 | 71.48% |
| CMG240816C00047000 | 2024-07-01 1:33PM EDT | 47.00 | 14.00 | 14.90 | 15.30 | 0.00 | - | 10 | 10 | 60.25% |
| CMG240816C00048000 | 2024-07-03 10:53AM EDT | 48.00 | 15.00 | 13.90 | 14.40 | +1.00 | +7.14% | 5 | 15 | 58.06% |
| CMG240816C00050000 | 2024-07-03 9:31AM EDT | 50.00 | 12.40 | 12.00 | 12.50 | +0.10 | +0.81% | 5 | 0 | 53.32% |
| CMG240816C00051000 | 2024-06-28 10:13AM EDT | 51.00 | 12.20 | 11.10 | 11.60 | 0.00 | - | 5 | 0 | 51.95% |
| CMG240816C00052000 | 2024-07-02 2:39PM EDT | 52.00 | 9.90 | 10.10 | 10.60 | 0.00 | - | 6 | 104 | 53.22% |
| CMG240816C00053000 | 2024-07-03 9:41AM EDT | 53.00 | 8.90 | 9.20 | 9.60 | -0.12 | -1.33% | 1 | 0 | 49.24% |
| CMG240816C00054000 | 2024-07-02 3:55PM EDT | 54.00 | 8.26 | 8.40 | 8.70 | 0.00 | - | 9 | 0 | 47.02% |
| CMG240816C00055000 | 2024-07-03 11:59AM EDT | 55.00 | 8.03 | 7.60 | 7.90 | +0.53 | +7.07% | 1 | 0 | 46.17% |
| CMG240816C00056000 | 2024-07-03 10:07AM EDT | 56.00 | 7.06 | 6.80 | 7.10 | +0.06 | +0.86% | 3 | 157 | 44.92% |
| CMG240816C00057000 | 2024-07-03 12:30PM EDT | 57.00 | 6.18 | 6.10 | 6.30 | +0.18 | +3.00% | 104 | 0 | 43.29% |
| CMG240816C00058000 | 2024-07-03 11:05AM EDT | 58.00 | 6.20 | 5.30 | 5.60 | +1.10 | +21.57% | 7 | 0 | 42.60% |
| CMG240816C00059000 | 2024-07-02 3:07PM EDT | 59.00 | 4.40 | 4.60 | 5.00 | 0.00 | - | 71 | 0 | 42.70% |
| CMG240816C00060000 | 2024-07-03 12:56PM EDT | 60.00 | 4.33 | 4.10 | 4.30 | +0.26 | +6.39% | 258 | 0 | 41.04% |
| CMG240816C00061000 | 2024-07-03 12:37PM EDT | 61.00 | 3.65 | 3.50 | 3.70 | +0.20 | +5.80% | 496 | 0 | 40.11% |
| CMG240816C00062000 | 2024-07-03 12:59PM EDT | 62.00 | 3.10 | 3.00 | 3.20 | +0.18 | +6.16% | 326 | 2,197 | 39.82% |
| CMG240816C00063000 | 2024-07-03 12:35PM EDT | 63.00 | 2.58 | 2.55 | 2.70 | +0.08 | +3.20% | 257 | 0 | 38.99% |
| CMG240816C00064000 | 2024-07-03 12:35PM EDT | 64.00 | 2.22 | 2.15 | 2.25 | +0.05 | +2.30% | 257 | 3,963 | 38.21% |
| CMG240816C00065000 | 2024-07-03 12:43PM EDT | 65.00 | 1.93 | 1.80 | 1.90 | +0.16 | +9.04% | 1,539 | 3,746 | 38.06% |
| CMG240816C00066000 | 2024-07-03 12:56PM EDT | 66.00 | 1.65 | 1.50 | 1.60 | +0.20 | +13.79% | 111 | 0 | 38.04% |
| CMG240816C00067000 | 2024-07-03 12:47PM EDT | 67.00 | 1.40 | 1.25 | 1.35 | +0.15 | +12.00% | 61 | 0 | 38.16% |
| CMG240816C00068000 | 2024-07-03 12:58PM EDT | 68.00 | 1.16 | 1.05 | 1.15 | +0.16 | +16.00% | 103 | 3,717 | 38.50% |
| CMG240816C00068800 | 2024-07-02 2:32PM EDT | 68.80 | 0.86 | 0.80 | 1.00 | 0.00 | - | 7 | 0 | 38.62% |
| CMG240816C00068900 | 2024-07-03 10:27AM EDT | 68.90 | 1.01 | 0.85 | 1.00 | +0.21 | +26.25% | 5 | 0 | 38.92% |
| CMG240816C00069000 | 2024-07-03 12:49PM EDT | 69.00 | 0.95 | 0.85 | 0.95 | +0.09 | +10.47% | 144 | 0 | 38.43% |
| CMG240816C00069100 | 2024-07-03 12:16PM EDT | 69.10 | 0.90 | 0.80 | 0.95 | -0.30 | -25.00% | 1 | 0 | 38.70% |
| CMG240816C00069200 | 2024-07-03 9:53AM EDT | 69.20 | 0.87 | 0.80 | 0.95 | +0.02 | +2.35% | 40 | 0 | 38.99% |
| CMG240816C00070000 | 2024-07-03 12:58PM EDT | 70.00 | 0.80 | 0.75 | 0.80 | +0.05 | +6.67% | 225 | 0 | 38.67% |
| CMG240816C00071000 | 2024-07-03 10:25AM EDT | 71.00 | 0.73 | 0.60 | 0.70 | +0.15 | +25.86% | 1 | 0 | 39.45% |
| CMG240816C00072000 | 2024-07-03 12:59PM EDT | 72.00 | 0.55 | 0.50 | 0.60 | +0.01 | +1.85% | 410 | 7,652 | 39.94% |
| CMG240816C00073000 | 2024-07-03 11:23AM EDT | 73.00 | 0.54 | 0.40 | 0.50 | +0.12 | +28.57% | 111 | 0 | 40.09% |
| CMG240816C00074000 | 2024-07-03 12:04PM EDT | 74.00 | 0.42 | 0.35 | 0.45 | +0.04 | +10.53% | 92 | 0 | 41.11% |
| CMG240816C00075000 | 2024-07-03 12:59PM EDT | 75.00 | 0.35 | 0.30 | 0.40 | +0.03 | +9.38% | 417 | 9,957 | 41.94% |
| CMG240816C00076000 | 2024-07-03 10:46AM EDT | 76.00 | 0.36 | 0.25 | 0.35 | +0.11 | +44.00% | 53 | 3,075 | 42.53% |
| CMG240816C00077000 | 2024-07-02 3:31PM EDT | 77.00 | 0.30 | 0.20 | 0.30 | +0.05 | +20.00% | 1 | 410 | 42.92% |
| CMG240816C00078000 | 2024-07-01 2:22PM EDT | 78.00 | 0.26 | 0.20 | 0.30 | 0.00 | - | 2 | 0 | 44.73% |
| CMG240816C00079000 | 2024-07-03 10:44AM EDT | 79.00 | 0.30 | 0.15 | 0.25 | +0.11 | +57.89% | 21 | 0 | 44.78% |
| CMG240816C00080000 | 2024-07-03 12:56PM EDT | 80.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 100 | 0 | 44.43% |
| CMG240816C00081000 | 2024-07-01 11:38AM EDT | 81.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 30 | 0 | 46.09% |
| CMG240816C00082000 | 2024-07-03 11:46AM EDT | 82.00 | 0.17 | 0.10 | 0.20 | +0.02 | +13.33% | 1 | 0 | 47.71% |
| CMG240816C00083000 | 2024-06-26 12:46PM EDT | 83.00 | 0.50 | 0.05 | 0.20 | 0.00 | - | - | 52 | 49.32% |
| CMG240816C00084000 | 2024-06-26 11:38AM EDT | 84.00 | 0.39 | 0.00 | 0.25 | 0.00 | - | - | 5 | 53.03% |
| CMG240816C00085000 | 2024-07-03 11:19AM EDT | 85.00 | 0.20 | 0.05 | 0.15 | +0.03 | +17.65% | 1 | 0 | 49.71% |
| CMG240816C00086000 | 2024-07-01 12:14PM EDT | 86.00 | 0.13 | 0.05 | 0.25 | 0.00 | - | 50 | 580 | 51.17% |
| CMG240816C00087000 | 2024-07-03 12:58PM EDT | 87.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 5 | 0 | 50.98% |
| CMG240816C00088000 | 2024-06-27 10:37AM EDT | 88.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | - | 1,001 | 54.00% |
| CMG240816C00089000 | 2024-06-26 12:16PM EDT | 89.00 | 0.34 | 0.00 | 0.20 | 0.00 | - | - | 0 | 51.86% |
| CMG240816C00090000 | 2024-07-02 12:38PM EDT | 90.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 150 | 0 | 50.98% |
| CMG240816C00091000 | 2024-06-21 3:39PM EDT | 91.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | - | 700 | 54.49% |
| CMG240816C00092000 | 2024-07-03 10:12AM EDT | 92.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 2 | 0 | 53.32% |
| CMG240816C00093000 | 2024-07-02 10:48AM EDT | 93.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 101 | 56.84% |
| CMG240816C00094000 | 2024-07-03 12:28PM EDT | 94.00 | 0.10 | 0.00 | 0.15 | +0.01 | +11.11% | 52 | 0 | 55.86% |
| CMG240816C00095000 | 2024-07-03 11:08AM EDT | 95.00 | 0.10 | 0.00 | 0.10 | +0.04 | +66.67% | 21 | 0 | 53.91% |
| CMG240816C02000000 | 2024-05-29 2:14PM EDT | 2,000.00 | 1,109.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| CMG240816C02150000 | 2024-06-03 2:05PM EDT | 2,150.00 | 920.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CMG240816C02500000 | 2024-06-14 11:26AM EDT | 2,500.00 | 782.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CMG240816C02550000 | 2024-06-20 3:59PM EDT | 2,550.00 | 701.53 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMG240816C02600000 | 2024-06-20 3:59PM EDT | 2,600.00 | 654.68 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| CMG240816C02700000 | 2024-06-25 9:44AM EDT | 2,700.00 | 569.00 | 0.00 | 0.00 | +23.50 | +4.31% | 1 | 1 | 50.00% |
| CMG240816C02750000 | 2024-06-20 3:41PM EDT | 2,750.00 | 506.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| CMG240816C02800000 | 2024-06-10 2:09PM EDT | 2,800.00 | 402.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| CMG240816C02900000 | 2024-06-20 12:15PM EDT | 2,900.00 | 419.36 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| CMG240816C02950000 | 2024-06-25 9:45AM EDT | 2,950.00 | 357.40 | 0.00 | 0.00 | +17.10 | +5.02% | 1 | 4 | 50.00% |
| CMG240816C03000000 | 2024-06-24 12:25PM EDT | 3,000.00 | 320.25 | 0.00 | 0.00 | +28.95 | +9.94% | 1 | 15 | 50.00% |
| CMG240816C03050000 | 2024-06-24 3:15PM EDT | 3,050.00 | 266.02 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| CMG240816C03100000 | 2024-06-21 1:23PM EDT | 3,100.00 | 250.00 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 50.00% |
| CMG240816C03150000 | 2024-06-25 3:46PM EDT | 3,150.00 | 251.60 | 0.00 | 0.00 | +48.21 | +23.70% | 1 | 31 | 50.00% |
| CMG240816C03200000 | 2024-06-25 3:52PM EDT | 3,200.00 | 230.00 | 0.00 | 0.00 | +49.10 | +27.14% | 27 | 52 | 50.00% |
| CMG240816C03250000 | 2024-06-25 3:57PM EDT | 3,250.00 | 206.85 | 0.00 | 0.00 | +45.75 | +28.40% | 23 | 37 | 50.00% |
| CMG240816C03300000 | 2024-06-25 3:54PM EDT | 3,300.00 | 182.00 | 0.00 | 0.00 | +47.15 | +34.96% | 9 | 52 | 50.00% |
| CMG240816C03350000 | 2024-06-25 10:02AM EDT | 3,350.00 | 157.10 | 0.00 | 0.00 | +41.35 | +35.72% | 2 | 102 | 50.00% |
| CMG240816C03400000 | 2024-06-25 2:40PM EDT | 3,400.00 | 131.00 | 0.00 | 0.00 | +32.55 | +33.06% | 20 | 62 | 50.00% |
| CMG240816C03440000 | 2024-06-25 3:43PM EDT | 3,440.00 | 116.01 | 0.00 | 0.00 | +28.56 | +32.66% | 8 | 18 | 50.00% |
| CMG240816C03445000 | 2024-06-25 12:45PM EDT | 3,445.00 | 102.17 | 0.00 | 0.00 | +15.77 | +18.25% | 3 | 6 | 50.00% |
| CMG240816C03450000 | 2024-06-25 3:42PM EDT | 3,450.00 | 113.95 | 0.00 | 0.00 | +29.24 | +34.52% | 170 | 186 | 50.00% |
| CMG240816C03500000 | 2024-06-25 3:49PM EDT | 3,500.00 | 98.79 | 0.00 | 0.00 | +20.29 | +25.85% | 121 | 146 | 50.00% |
| CMG240816C03550000 | 2024-06-25 2:40PM EDT | 3,550.00 | 83.40 | 0.00 | 0.00 | +8.30 | +11.05% | 4 | 69 | 50.00% |
| CMG240816C03600000 | 2024-06-25 3:28PM EDT | 3,600.00 | 75.45 | 0.00 | 0.00 | +19.35 | +34.49% | 82 | 128 | 50.00% |
| CMG240816C03650000 | 2024-06-21 12:47PM EDT | 3,650.00 | 55.78 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 50.00% |
| CMG240816C03700000 | 2024-06-25 3:43PM EDT | 3,700.00 | 56.02 | 0.00 | 0.00 | +6.94 | +14.14% | 6 | 36 | 50.00% |
| CMG240816C03750000 | 2024-06-25 3:59PM EDT | 3,750.00 | 50.08 | 0.00 | 0.00 | +14.87 | +42.23% | 6 | 195 | 50.00% |
| CMG240816C03800000 | 2024-06-24 9:36AM EDT | 3,800.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| CMG240816C03850000 | 2024-06-24 9:36AM EDT | 3,850.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| CMG240816C03900000 | 2024-06-25 3:57PM EDT | 3,900.00 | 35.29 | 0.00 | 0.00 | +5.09 | +16.85% | 1 | 5 | 50.00% |
| CMG240816C03950000 | 2024-06-20 9:57AM EDT | 3,950.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| CMG240816C04000000 | 2024-06-25 3:59PM EDT | 4,000.00 | 28.53 | 0.00 | 0.00 | +6.97 | +32.33% | 4 | 85 | 50.00% |
| CMG240816C04050000 | 2024-06-25 11:35AM EDT | 4,050.00 | 23.39 | 0.00 | 0.00 | +2.79 | +13.54% | 1 | 4 | 50.00% |
| CMG240816C04100000 | 2024-06-25 11:35AM EDT | 4,100.00 | 21.05 | 0.00 | 0.00 | +0.65 | +3.19% | 2 | 11 | 50.00% |
| CMG240816C04200000 | 2024-06-06 1:03PM EDT | 4,200.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CMG240816C04250000 | 2024-06-20 1:20PM EDT | 4,250.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| CMG240816C04300000 | 2024-06-24 12:31PM EDT | 4,300.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| CMG240816C04350000 | 2024-06-20 10:35AM EDT | 4,350.00 | 16.39 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| CMG240816C04400000 | 2024-06-25 11:05AM EDT | 4,400.00 | 12.52 | 0.00 | 0.00 | -5.38 | -30.06% | 10 | 20 | 50.00% |
| CMG240816C04450000 | 2024-06-24 10:05AM EDT | 4,450.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 6 | 80 | 50.00% |
| CMG240816C04500000 | 2024-06-25 3:41PM EDT | 4,500.00 | 15.70 | 0.00 | 0.00 | +1.70 | +12.14% | 3 | 208 | 50.00% |
| CMG240816C04550000 | 2024-06-21 3:39PM EDT | 4,550.00 | 10.73 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 50.00% |
| CMG240816C04600000 | 2024-06-25 11:05AM EDT | 4,600.00 | 9.70 | 0.00 | 0.00 | +0.60 | +6.59% | 2 | 140 | 50.00% |
| CMG240816C04650000 | 2024-06-21 9:39AM EDT | 4,650.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| CMG240816C04700000 | 2024-06-25 11:18AM EDT | 4,700.00 | 10.18 | 0.00 | 0.00 | +0.48 | +4.95% | 2 | 96 | 50.00% |
| CMG240816C04750000 | 2024-06-25 11:05AM EDT | 4,750.00 | 9.42 | 0.00 | 0.00 | +3.42 | +57.00% | 10 | 41 | 50.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240816P00032000 | 2024-07-01 9:43AM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 137 | 2,848 | 75.78% |
| CMG240816P00033000 | 2024-06-27 12:37PM EDT | 33.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 504 | 79.30% |
| CMG240816P00034000 | 2024-06-28 10:36AM EDT | 34.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 75.78% |
| CMG240816P00035000 | 2024-06-28 10:41AM EDT | 35.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 72.66% |
| CMG240816P00036000 | 2024-06-27 11:29AM EDT | 36.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 70 | 69.14% |
| CMG240816P00039000 | 2024-06-18 9:33AM EDT | 39.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 50 | 63.48% |
| CMG240816P00039600 | 2024-06-18 9:32AM EDT | 39.60 | 0.02 | 0.05 | 0.10 | 0.00 | - | - | 0 | 61.72% |
| CMG240816P00040000 | 2024-07-02 3:51PM EDT | 40.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 2 | 0 | 60.35% |
| CMG240816P00041000 | 2024-06-06 10:24AM EDT | 41.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | - | 0 | 59.96% |
| CMG240816P00042000 | 2024-06-25 11:11AM EDT | 42.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | - | 0 | 56.84% |
| CMG240816P00044000 | 2024-06-28 3:20PM EDT | 44.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 0 | 52.83% |
| CMG240816P00045000 | 2024-07-02 1:21PM EDT | 45.00 | 0.18 | 0.10 | 0.15 | +0.03 | +20.00% | 2 | 0 | 51.47% |
| CMG240816P00046000 | 2024-06-27 12:29PM EDT | 46.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | - | 0 | 53.71% |
| CMG240816P00047000 | 2024-07-02 3:50PM EDT | 47.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 2 | 203 | 50.49% |
| CMG240816P00048000 | 2024-07-03 9:36AM EDT | 48.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 2 | 1,382 | 49.27% |
| CMG240816P00049000 | 2024-07-03 12:58PM EDT | 49.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 6 | 0 | 44.09% |
| CMG240816P00050000 | 2024-07-03 12:27PM EDT | 50.00 | 0.23 | 0.20 | 0.30 | -0.09 | -28.12% | 30 | 0 | 42.77% |
| CMG240816P00051000 | 2024-07-03 12:00PM EDT | 51.00 | 0.28 | 0.25 | 0.35 | -0.12 | -30.00% | 56 | 0 | 41.16% |
| CMG240816P00052000 | 2024-07-03 12:35PM EDT | 52.00 | 0.35 | 0.30 | 0.40 | -0.11 | -23.91% | 68 | 1,183 | 39.36% |
| CMG240816P00053000 | 2024-07-03 12:22PM EDT | 53.00 | 0.41 | 0.40 | 0.50 | -0.14 | -25.45% | 86 | 404 | 38.48% |
| CMG240816P00054000 | 2024-07-03 12:47PM EDT | 54.00 | 0.56 | 0.50 | 0.60 | -0.14 | -20.00% | 140 | 2,233 | 37.21% |
| CMG240816P00055000 | 2024-07-03 12:58PM EDT | 55.00 | 0.70 | 0.65 | 0.75 | -0.15 | -17.65% | 410 | 0 | 36.48% |
| CMG240816P00056000 | 2024-07-03 12:56PM EDT | 56.00 | 0.85 | 0.85 | 0.95 | -0.25 | -22.73% | 211 | 2,308 | 36.08% |
| CMG240816P00057000 | 2024-07-03 12:59PM EDT | 57.00 | 1.15 | 1.10 | 1.20 | -0.22 | -16.06% | 478 | 0 | 35.84% |
| CMG240816P00058000 | 2024-07-03 12:28PM EDT | 58.00 | 1.43 | 1.35 | 1.45 | -0.22 | -13.33% | 35 | 3,027 | 34.99% |
| CMG240816P00059000 | 2024-07-03 11:41AM EDT | 59.00 | 1.65 | 1.70 | 1.80 | -0.37 | -18.32% | 126 | 0 | 34.86% |
| CMG240816P00060000 | 2024-07-03 12:58PM EDT | 60.00 | 2.02 | 2.05 | 2.15 | -0.28 | -12.17% | 280 | 9,196 | 34.13% |
| CMG240816P00061000 | 2024-07-03 12:58PM EDT | 61.00 | 2.50 | 2.50 | 2.60 | -0.25 | -9.09% | 154 | 0 | 33.96% |
| CMG240816P00062000 | 2024-07-03 11:31AM EDT | 62.00 | 2.70 | 3.00 | 3.20 | -0.63 | -18.92% | 166 | 3,519 | 34.91% |
| CMG240816P00063000 | 2024-07-03 12:02PM EDT | 63.00 | 3.48 | 3.50 | 3.70 | -0.26 | -6.95% | 17 | 0 | 34.06% |
| CMG240816P00064000 | 2024-07-03 10:24AM EDT | 64.00 | 3.75 | 4.10 | 4.30 | -0.65 | -14.77% | 101 | 5,905 | 33.74% |
| CMG240816P00065000 | 2024-07-03 11:54AM EDT | 65.00 | 4.70 | 4.70 | 5.10 | -0.60 | -11.32% | 51 | 0 | 35.33% |
| CMG240816P00066000 | 2024-07-03 12:58PM EDT | 66.00 | 5.41 | 5.40 | 5.70 | -0.63 | -10.43% | 1 | 2,864 | 33.81% |
| CMG240816P00067000 | 2024-07-03 10:14AM EDT | 67.00 | 6.00 | 6.20 | 6.60 | -0.50 | -7.69% | 40 | 0 | 35.79% |
| CMG240816P00068000 | 2024-07-03 11:54AM EDT | 68.00 | 6.90 | 7.00 | 7.40 | -0.90 | -11.54% | 1 | 0 | 35.99% |
| CMG240816P00069000 | 2024-06-28 11:12AM EDT | 69.00 | 7.60 | 7.70 | 8.20 | 0.00 | - | 21 | 0 | 35.65% |
| CMG240816P00070000 | 2024-07-03 11:17AM EDT | 70.00 | 7.80 | 8.50 | 9.10 | -1.10 | -12.36% | 4 | 511 | 36.57% |
| CMG240816P00071000 | 2024-06-28 10:40AM EDT | 71.00 | 9.13 | 9.40 | 9.90 | 0.00 | - | 100 | 104 | 35.06% |
| CMG240816P00072000 | 2024-06-28 11:12AM EDT | 72.00 | 10.20 | 10.40 | 10.90 | 0.00 | - | 101 | 0 | 37.40% |
| CMG240816P00074000 | 2024-06-26 2:28PM EDT | 74.00 | 8.98 | 12.20 | 12.80 | 0.00 | - | - | 0 | 39.36% |
| CMG240816P00075000 | 2024-06-27 1:22PM EDT | 75.00 | 12.70 | 13.20 | 13.70 | 0.00 | - | - | 0 | 38.48% |
| CMG240816P00080000 | 2024-06-26 2:44PM EDT | 80.00 | 14.40 | 18.10 | 18.70 | 0.00 | - | - | 3 | 47.66% |
| CMG240816P00094000 | 2024-06-06 1:03PM EDT | 94.00 | 30.02 | 32.10 | 32.70 | 0.00 | - | - | 0 | 68.95% |
| CMG240816P00095000 | 2024-06-26 10:50AM EDT | 95.00 | 31.34 | 33.10 | 33.70 | 0.00 | - | - | 0 | 70.31% |
| CMG240816P01600000 | 2024-06-25 3:29PM EDT | 1,600.00 | 0.65 | 0.00 | 0.00 | +0.15 | +30.00% | 2 | 57 | 0.00% |
| CMG240816P01650000 | 2024-06-25 11:25AM EDT | 1,650.00 | 0.49 | 0.00 | 0.00 | -2.10 | -81.08% | 6 | 10 | 0.00% |
| CMG240816P01700000 | 2024-06-06 12:50PM EDT | 1,700.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240816P01800000 | 2024-06-24 12:24PM EDT | 1,800.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240816P01950000 | 2024-06-18 9:33AM EDT | 1,950.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240816P01980000 | 2024-06-18 9:32AM EDT | 1,980.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240816P02000000 | 2024-06-25 2:57PM EDT | 2,000.00 | 1.82 | 0.00 | 0.00 | -0.18 | -9.00% | 4 | 7 | 0.00% |
| CMG240816P02050000 | 2024-06-06 10:24AM EDT | 2,050.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CMG240816P02100000 | 2024-06-25 11:11AM EDT | 2,100.00 | 2.60 | 0.00 | 0.00 | +0.57 | +28.08% | 1 | 4 | 0.00% |
| CMG240816P02200000 | 2024-06-24 1:58PM EDT | 2,200.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| CMG240816P02250000 | 2024-06-17 12:25PM EDT | 2,250.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| CMG240816P02300000 | 2024-06-21 1:06PM EDT | 2,300.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| CMG240816P02350000 | 2024-06-20 11:02AM EDT | 2,350.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CMG240816P02400000 | 2024-06-20 10:00AM EDT | 2,400.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 25 | 27 | 0.00% |
| CMG240816P02450000 | 2024-06-21 3:50PM EDT | 2,450.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| CMG240816P02500000 | 2024-06-25 1:20PM EDT | 2,500.00 | 7.50 | 0.00 | 0.00 | -1.86 | -19.87% | 22 | 177 | 0.00% |
| CMG240816P02550000 | 2024-06-25 11:26AM EDT | 2,550.00 | 10.25 | 0.00 | 0.00 | -0.80 | -7.24% | 1 | 134 | 0.00% |
| CMG240816P02600000 | 2024-06-25 3:58PM EDT | 2,600.00 | 10.00 | 0.00 | 0.00 | -3.40 | -25.37% | 3 | 23 | 0.00% |
| CMG240816P02650000 | 2024-06-25 12:49PM EDT | 2,650.00 | 14.70 | 0.00 | 0.00 | -1.40 | -8.70% | 1 | 6 | 0.00% |
| CMG240816P02700000 | 2024-06-25 3:43PM EDT | 2,700.00 | 16.55 | 0.00 | 0.00 | -8.20 | -33.13% | 2 | 40 | 0.00% |
| CMG240816P02750000 | 2024-06-24 12:25PM EDT | 2,750.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| CMG240816P02800000 | 2024-06-25 3:57PM EDT | 2,800.00 | 23.64 | 0.00 | 0.00 | -11.36 | -32.46% | 11 | 35 | 0.00% |
| CMG240816P02850000 | 2024-06-25 1:59PM EDT | 2,850.00 | 32.49 | 0.00 | 0.00 | -8.24 | -20.23% | 7 | 67 | 0.00% |
| CMG240816P02900000 | 2024-06-25 3:43PM EDT | 2,900.00 | 38.30 | 0.00 | 0.00 | -11.40 | -22.94% | 3 | 47 | 0.00% |
| CMG240816P02950000 | 2024-06-25 3:43PM EDT | 2,950.00 | 46.92 | 0.00 | 0.00 | -15.16 | -24.42% | 1 | 38 | 0.00% |
| CMG240816P03000000 | 2024-06-25 3:54PM EDT | 3,000.00 | 55.90 | 0.00 | 0.00 | -20.10 | -26.45% | 7 | 52 | 0.00% |
| CMG240816P03050000 | 2024-06-25 3:44PM EDT | 3,050.00 | 70.50 | 0.00 | 0.00 | -21.50 | -23.37% | 10 | 86 | 0.00% |
| CMG240816P03100000 | 2024-06-25 3:52PM EDT | 3,100.00 | 82.50 | 0.00 | 0.00 | -29.50 | -26.34% | 39 | 58 | 0.00% |
| CMG240816P03150000 | 2024-06-25 12:31PM EDT | 3,150.00 | 115.63 | 0.00 | 0.00 | -19.13 | -14.20% | 7 | 49 | 0.00% |
| CMG240816P03200000 | 2024-06-25 3:52PM EDT | 3,200.00 | 118.20 | 0.00 | 0.00 | -35.20 | -22.95% | 60 | 83 | 0.00% |
| CMG240816P03250000 | 2024-06-25 3:52PM EDT | 3,250.00 | 140.10 | 0.00 | 0.00 | -43.75 | -23.80% | 7 | 118 | 0.00% |
| CMG240816P03300000 | 2024-06-25 3:49PM EDT | 3,300.00 | 167.19 | 0.00 | 0.00 | -46.81 | -21.87% | 3 | 34 | 0.00% |
| CMG240816P03350000 | 2024-06-25 3:11PM EDT | 3,350.00 | 198.71 | 0.00 | 0.00 | -35.54 | -15.17% | 2 | 81 | 0.00% |
| CMG240816P03400000 | 2024-06-25 10:15AM EDT | 3,400.00 | 248.45 | 0.00 | 0.00 | -43.20 | -14.81% | 20 | 43 | 0.00% |
| CMG240816P03450000 | 2024-06-18 2:42PM EDT | 3,450.00 | 188.70 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| CMG240816P03500000 | 2024-06-25 3:11PM EDT | 3,500.00 | 296.71 | 0.00 | 0.00 | +70.91 | +31.40% | 3 | 11 | 0.00% |
| CMG240816P03550000 | 2024-06-17 9:50AM EDT | 3,550.00 | 288.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CMG240816P03600000 | 2024-06-17 2:33PM EDT | 3,600.00 | 293.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CMG240816P04700000 | 2024-06-06 1:03PM EDT | 4,700.00 | 1,501.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.