Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG260116C00920000 | 2023-11-07 1:50PM EDT | 920.00 | 1,267.00 | 1,394.00 | 1,411.00 | 0.00 | - | - | 1 | 0.00% |
| CMG260116C00940000 | 2024-04-02 3:35PM EDT | 940.00 | 2,047.77 | 2,330.00 | 2,350.00 | 0.00 | - | 1 | 5 | 78.04% |
| CMG260116C01000000 | 2024-01-12 2:37PM EDT | 1,000.00 | 1,375.95 | 1,722.00 | 1,742.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG260116C01080000 | 2023-11-06 1:38PM EDT | 1,080.00 | 1,135.13 | 1,242.00 | 1,258.00 | 0.00 | - | - | 1 | 0.00% |
| CMG260116C01100000 | 2024-01-12 2:37PM EDT | 1,100.00 | 1,289.95 | 1,634.00 | 1,652.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG260116C01180000 | 2024-01-09 4:01PM EDT | 1,180.00 | 1,186.02 | 1,548.00 | 1,566.00 | 0.00 | - | 2 | 10 | 0.00% |
| CMG260116C01200000 | 2024-04-01 10:58AM EDT | 1,200.00 | 1,796.00 | 2,096.00 | 2,116.00 | 0.00 | - | - | 1 | 68.98% |
| CMG260116C01300000 | 2024-03-21 2:18PM EDT | 1,300.00 | 1,745.00 | 1,692.00 | 1,712.00 | 0.00 | - | 2 | 4 | 0.00% |
| CMG260116C01400000 | 2023-12-15 10:35AM EDT | 1,400.00 | 1,046.50 | 1,022.00 | 1,040.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG260116C01450000 | 2023-09-25 11:15AM EDT | 1,450.00 | 682.00 | 660.00 | 676.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG260116C01600000 | 2023-10-17 10:39AM EDT | 1,600.00 | 548.50 | 822.00 | 837.00 | 0.00 | - | - | 1 | 0.00% |
| CMG260116C01700000 | 2024-01-16 10:37AM EDT | 1,700.00 | 817.98 | 1,110.00 | 1,127.90 | 0.00 | - | - | 2 | 0.00% |
| CMG260116C01740000 | 2023-09-29 3:31PM EDT | 1,740.00 | 493.25 | 520.00 | 538.00 | 0.00 | - | 2 | 1 | 0.00% |
| CMG260116C01750000 | 2023-10-26 3:39PM EDT | 1,750.00 | 461.64 | 748.00 | 761.50 | 0.00 | - | - | 0 | 0.00% |
| CMG260116C01790000 | 2023-12-15 2:44PM EDT | 1,790.00 | 745.00 | 728.00 | 746.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG260116C01800000 | 2023-09-28 9:56AM EDT | 1,800.00 | 445.00 | 486.50 | 505.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG260116C01810000 | 2023-11-09 1:03PM EDT | 1,810.00 | 640.00 | 714.00 | 729.00 | 0.00 | - | - | 1 | 0.00% |
| CMG260116C01820000 | 2024-03-26 10:42AM EDT | 1,820.00 | 1,337.00 | 1,376.00 | 1,394.00 | 0.00 | - | 2 | 4 | 28.60% |
| CMG260116C01840000 | 2023-10-16 12:24PM EDT | 1,840.00 | 407.10 | 655.00 | 670.70 | 0.00 | - | - | 1 | 0.00% |
| CMG260116C01850000 | 2024-02-12 11:20AM EDT | 1,850.00 | 998.00 | 1,098.00 | 1,114.00 | 0.00 | - | 1 | 3 | 0.00% |
| CMG260116C01860000 | 2024-02-06 10:31AM EDT | 1,860.00 | 880.50 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| CMG260116C01880000 | 2024-01-30 4:05PM EDT | 1,880.00 | 803.25 | 1,042.00 | 1,060.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG260116C01920000 | 2024-04-11 2:29PM EDT | 1,920.00 | 1,320.00 | 1,474.00 | 1,492.00 | 0.00 | - | 1 | 8 | 51.83% |
| CMG260116C01950000 | 2023-12-27 2:19PM EDT | 1,950.00 | 664.80 | 668.00 | 685.90 | 0.00 | - | - | 2 | 0.00% |
| CMG260116C01960000 | 2023-12-27 2:19PM EDT | 1,960.00 | 658.00 | 660.00 | 680.00 | 0.00 | - | - | 2 | 0.00% |
| CMG260116C02000000 | 2024-03-26 10:43AM EDT | 2,000.00 | 1,194.00 | 1,230.00 | 1,250.00 | 0.00 | - | 1 | 2 | 30.85% |
| CMG260116C02010000 | 2023-11-14 12:24PM EDT | 2,010.00 | 571.39 | 598.00 | 617.10 | 0.00 | - | - | 1 | 0.00% |
| CMG260116C02020000 | 2024-01-29 11:37AM EDT | 2,020.00 | 663.74 | 922.00 | 939.20 | 0.00 | - | 3 | 5 | 0.00% |
| CMG260116C02030000 | 2024-01-29 11:38AM EDT | 2,030.00 | 658.70 | 914.00 | 931.30 | 0.00 | - | 4 | 5 | 0.00% |
| CMG260116C02040000 | 2024-02-22 3:34PM EDT | 2,040.00 | 873.22 | 1,092.00 | 1,108.90 | 0.00 | - | 2 | 5 | 0.00% |
| CMG260116C02050000 | 2024-01-31 4:01PM EDT | 2,050.00 | 695.00 | 910.00 | 928.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG260116C02100000 | 2024-01-31 3:48PM EDT | 2,100.00 | 665.00 | 874.00 | 892.00 | 0.00 | - | 2 | 10 | 0.00% |
| CMG260116C02150000 | 2023-11-29 11:32AM EDT | 2,150.00 | 477.40 | 514.00 | 531.40 | 0.00 | - | 1 | 1 | 0.00% |
| CMG260116C02200000 | 2024-04-02 2:07PM EDT | 2,200.00 | 986.09 | 1,248.00 | 1,268.00 | 0.00 | - | 1 | 5 | 48.09% |
| CMG260116C02250000 | 2024-02-16 3:42PM EDT | 2,250.00 | 724.00 | 832.00 | 850.00 | 0.00 | - | 1 | 13 | 0.00% |
| CMG260116C02300000 | 2024-04-09 3:45PM EDT | 2,300.00 | 933.50 | 1,172.00 | 1,190.00 | 0.00 | - | 1 | 19 | 46.50% |
| CMG260116C02350000 | 2024-03-20 12:32PM EDT | 2,350.00 | 902.72 | 862.00 | 880.00 | 0.00 | - | 2 | 5 | 19.88% |
| CMG260116C02400000 | 2024-02-12 10:55AM EDT | 2,400.00 | 615.00 | 708.00 | 726.00 | 0.00 | - | 1 | 5 | 0.00% |
| CMG260116C02450000 | 2024-03-26 2:28PM EDT | 2,450.00 | 876.60 | 996.00 | 1,014.00 | 0.00 | - | 1 | 6 | 39.32% |
| CMG260116C02500000 | 2024-04-25 2:15PM EDT | 2,500.00 | 990.75 | 1,026.00 | 1,044.00 | 0.00 | - | 2 | 25 | 43.94% |
| CMG260116C02550000 | 2024-04-09 10:13AM EDT | 2,550.00 | 775.00 | 990.00 | 1,008.00 | 0.00 | - | 1 | 2 | 43.28% |
| CMG260116C02600000 | 2024-04-25 2:15PM EDT | 2,600.00 | 922.75 | 956.00 | 974.00 | 0.00 | - | 4 | 5 | 42.75% |
| CMG260116C02650000 | 2024-03-11 9:35AM EDT | 2,650.00 | 510.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CMG260116C02700000 | 2024-04-25 2:15PM EDT | 2,700.00 | 856.75 | 888.00 | 906.00 | 0.00 | - | 2 | 23 | 41.62% |
| CMG260116C02750000 | 2024-04-26 11:46AM EDT | 2,750.00 | 854.50 | 856.00 | 874.00 | +132.66 | +18.38% | 3 | 8 | 41.15% |
| CMG260116C02800000 | 2024-04-26 11:42AM EDT | 2,800.00 | 820.86 | 824.00 | 842.00 | +46.76 | +6.04% | 3 | 38 | 40.65% |
| CMG260116C02850000 | 2024-04-22 10:00AM EDT | 2,850.00 | 588.00 | 792.00 | 810.00 | 0.00 | - | 1 | 13 | 40.13% |
| CMG260116C02900000 | 2024-04-26 2:42PM EDT | 2,900.00 | 770.23 | 762.00 | 780.00 | +48.60 | +6.73% | 14 | 49 | 39.71% |
| CMG260116C02950000 | 2024-04-24 3:57PM EDT | 2,950.00 | 565.00 | 732.00 | 750.00 | 0.00 | - | 1 | 35 | 39.26% |
| CMG260116C03000000 | 2024-04-26 11:37AM EDT | 3,000.00 | 698.90 | 702.00 | 722.00 | +41.95 | +6.39% | 10 | 40 | 38.91% |
| CMG260116C03050000 | 2024-04-15 2:52PM EDT | 3,050.00 | 523.86 | 674.00 | 692.00 | 0.00 | - | 8 | 11 | 38.40% |
| CMG260116C03100000 | 2024-04-26 2:42PM EDT | 3,100.00 | 653.37 | 646.00 | 664.00 | +166.12 | +34.09% | 20 | 13 | 37.98% |
| CMG260116C03150000 | 2024-03-20 10:32AM EDT | 3,150.00 | 510.04 | 418.00 | 438.00 | 0.00 | - | - | 1 | 25.35% |
| CMG260116C03200000 | 2024-04-26 2:21PM EDT | 3,200.00 | 597.90 | 592.00 | 612.00 | +45.95 | +8.33% | 10 | 19 | 37.31% |
| CMG260116C03250000 | 2024-04-25 2:56PM EDT | 3,250.00 | 526.10 | 566.00 | 586.00 | 0.00 | - | 4 | 4 | 36.92% |
| CMG260116C03300000 | 2024-04-26 11:46AM EDT | 3,300.00 | 541.50 | 542.00 | 560.00 | +159.30 | +41.68% | 20 | 10 | 36.51% |
| CMG260116C03400000 | 2024-04-26 1:03PM EDT | 3,400.00 | 502.60 | 494.00 | 512.00 | +36.32 | +7.79% | 1 | 138 | 35.82% |
| CMG260116C03450000 | 2024-04-26 11:16AM EDT | 3,450.00 | 466.36 | 472.00 | 490.00 | +45.56 | +10.83% | 1 | 10 | 35.55% |
| CMG260116C03500000 | 2024-04-26 11:16AM EDT | 3,500.00 | 457.05 | 450.00 | 468.00 | +144.05 | +46.02% | 2 | 26 | 35.24% |
| CMG260116C03550000 | 2024-04-10 3:49PM EDT | 3,550.00 | 333.46 | 428.00 | 448.00 | 0.00 | - | - | 0 | 35.02% |
| CMG260116C03600000 | 2024-04-25 12:25PM EDT | 3,600.00 | 364.44 | 408.00 | 428.00 | 0.00 | - | 1 | 15 | 34.77% |
| CMG260116C03700000 | 2024-04-26 11:50AM EDT | 3,700.00 | 372.61 | 370.10 | 386.00 | +122.61 | +49.04% | 1 | 9 | 34.04% |
| CMG260116C03750000 | 2024-03-25 9:32AM EDT | 3,750.00 | 217.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| CMG260116C03900000 | 2024-02-12 2:39PM EDT | 3,900.00 | 108.33 | 132.00 | 148.00 | 0.00 | - | - | 2 | 22.19% |
| CMG260116C03950000 | 2024-02-14 11:00AM EDT | 3,950.00 | 101.50 | 133.00 | 147.90 | 0.00 | - | 1 | 1 | 22.88% |
| CMG260116C04000000 | 2024-04-25 1:43PM EDT | 4,000.00 | 256.18 | 274.30 | 292.00 | 0.00 | - | 2 | 8 | 33.04% |
| CMG260116C04100000 | 2024-04-25 1:34PM EDT | 4,100.00 | 230.00 | 248.00 | 264.00 | 0.00 | - | 12 | 15 | 32.66% |
| CMG260116C04300000 | 2024-04-18 2:13PM EDT | 4,300.00 | 135.37 | 201.00 | 218.00 | 0.00 | - | 4 | 3 | 32.20% |
| CMG260116C04400000 | 2024-04-26 2:13PM EDT | 4,400.00 | 188.80 | 181.00 | 197.00 | +23.80 | +14.42% | 4 | 6 | 31.93% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG260116P00900000 | 2024-04-25 12:49PM EDT | 900.00 | 3.00 | 1.50 | 7.00 | 0.00 | - | 1 | 24 | 46.50% |
| CMG260116P00920000 | 2024-04-26 2:47PM EDT | 920.00 | 4.60 | 0.05 | 7.60 | -1.40 | -23.33% | 1 | 2 | 46.30% |
| CMG260116P00940000 | 2024-03-14 12:39PM EDT | 940.00 | 4.00 | 0.00 | 9.60 | 0.00 | - | 1 | 0 | 47.26% |
| CMG260116P00960000 | 2024-04-03 3:34PM EDT | 960.00 | 2.40 | 0.00 | 8.00 | 0.00 | - | 16 | 36 | 45.15% |
| CMG260116P01000000 | 2024-04-26 11:51AM EDT | 1,000.00 | 5.03 | 2.00 | 12.00 | -6.10 | -54.81% | 1 | 13 | 46.70% |
| CMG260116P01020000 | 2023-10-04 3:29PM EDT | 1,020.00 | 36.97 | 18.00 | 35.00 | 0.00 | - | - | 1 | 53.39% |
| CMG260116P01040000 | 2023-11-22 4:59PM EDT | 1,040.00 | 18.00 | 10.40 | 24.00 | 0.00 | - | 2 | 0 | 51.48% |
| CMG260116P01060000 | 2023-12-11 12:35PM EDT | 1,060.00 | 18.50 | 7.50 | 20.50 | 0.00 | - | 1 | 1 | 49.10% |
| CMG260116P01080000 | 2024-03-20 9:32AM EDT | 1,080.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| CMG260116P01100000 | 2024-02-22 10:36AM EDT | 1,100.00 | 9.75 | 0.00 | 9.60 | 0.00 | - | 1 | 3 | 41.51% |
| CMG260116P01120000 | 2024-04-01 10:00AM EDT | 1,120.00 | 4.80 | 0.00 | 9.60 | 0.00 | - | 1 | 0 | 40.86% |
| CMG260116P01160000 | 2024-04-11 1:04PM EDT | 1,160.00 | 6.00 | 0.05 | 10.00 | 0.00 | - | 3 | 7 | 39.85% |
| CMG260116P01180000 | 2024-04-18 12:01PM EDT | 1,180.00 | 8.80 | 1.00 | 10.00 | 0.00 | - | 1 | 4 | 39.23% |
| CMG260116P01200000 | 2024-04-26 1:27PM EDT | 1,200.00 | 5.45 | 1.00 | 11.00 | -3.73 | -40.63% | 1 | 7 | 39.24% |
| CMG260116P01240000 | 2024-04-18 12:19PM EDT | 1,240.00 | 12.00 | 2.00 | 12.00 | 0.00 | - | - | 1 | 38.60% |
| CMG260116P01250000 | 2024-02-26 2:40PM EDT | 1,250.00 | 15.17 | 3.00 | 13.00 | 0.00 | - | 1 | 0 | 38.84% |
| CMG260116P01300000 | 2024-02-08 1:45PM EDT | 1,300.00 | 25.00 | 13.00 | 23.00 | 0.00 | - | 7 | 8 | 41.67% |
| CMG260116P01340000 | 2024-03-22 12:15PM EDT | 1,340.00 | 12.00 | 11.00 | 21.00 | 0.00 | - | 1 | 0 | 39.66% |
| CMG260116P01350000 | 2024-04-26 9:51AM EDT | 1,350.00 | 11.00 | 5.00 | 15.00 | -10.32 | -48.41% | 1 | 100 | 36.88% |
| CMG260116P01380000 | 2024-03-19 1:14PM EDT | 1,380.00 | 18.54 | 12.00 | 22.00 | 0.00 | - | 1 | 0 | 38.82% |
| CMG260116P01400000 | 2023-12-07 3:23PM EDT | 1,400.00 | 54.01 | 40.30 | 55.90 | 0.00 | - | 2 | 2 | 47.53% |
| CMG260116P01420000 | 2024-03-21 3:37PM EDT | 1,420.00 | 13.45 | 16.00 | 25.00 | 0.00 | - | 1 | 0 | 38.66% |
| CMG260116P01450000 | 2024-03-20 12:22PM EDT | 1,450.00 | 15.55 | 17.00 | 26.00 | 0.00 | - | 1 | 2 | 38.10% |
| CMG260116P01500000 | 2024-04-09 1:30PM EDT | 1,500.00 | 21.00 | 10.00 | 20.00 | 0.00 | - | 2 | 35 | 34.70% |
| CMG260116P01520000 | 2024-03-26 12:09PM EDT | 1,520.00 | 18.75 | 13.00 | 22.00 | 0.00 | - | 1 | 0 | 34.84% |
| CMG260116P01540000 | 2023-09-29 12:53PM EDT | 1,540.00 | 142.32 | 130.10 | 148.00 | 0.00 | - | 2 | 0 | 56.92% |
| CMG260116P01550000 | 2024-02-07 3:41PM EDT | 1,550.00 | 35.70 | 30.00 | 39.00 | 0.00 | - | 2 | 3 | 38.72% |
| CMG260116P01560000 | 2023-10-30 12:18PM EDT | 1,560.00 | 139.67 | 66.40 | 79.00 | 0.00 | - | 2 | 0 | 46.54% |
| CMG260116P01570000 | 2023-10-09 12:51PM EDT | 1,570.00 | 157.90 | 99.50 | 113.50 | 0.00 | - | 18 | 0 | 50.77% |
| CMG260116P01580000 | 2023-12-19 4:12PM EDT | 1,580.00 | 67.20 | 61.70 | 74.40 | 0.00 | - | - | 3 | 45.03% |
| CMG260116P01590000 | 2024-02-07 3:16PM EDT | 1,590.00 | 38.50 | 33.20 | 43.00 | 0.00 | - | 1 | 1 | 38.47% |
| CMG260116P01600000 | 2024-03-20 12:24PM EDT | 1,600.00 | 25.70 | 27.00 | 37.00 | 0.00 | - | 1 | 3 | 36.79% |
| CMG260116P01620000 | 2024-03-14 12:43PM EDT | 1,620.00 | 35.00 | 23.00 | 32.00 | 0.00 | - | 1 | 3 | 35.00% |
| CMG260116P01630000 | 2024-02-20 10:40AM EDT | 1,630.00 | 45.00 | 20.00 | 30.00 | 0.00 | - | 1 | 1 | 34.21% |
| CMG260116P01640000 | 2023-09-22 12:22PM EDT | 1,640.00 | 162.67 | 170.00 | 188.50 | 0.00 | - | 2 | 0 | 58.40% |
| CMG260116P01650000 | 2024-04-24 1:39PM EDT | 1,650.00 | 33.08 | 18.00 | 27.00 | 0.00 | - | 1 | 6 | 32.88% |
| CMG260116P01670000 | 2024-02-13 3:10PM EDT | 1,670.00 | 50.60 | 37.00 | 47.00 | 0.00 | - | 5 | 3 | 37.02% |
| CMG260116P01690000 | 2024-04-26 10:10AM EDT | 1,690.00 | 28.00 | 20.00 | 30.00 | +0.10 | +0.36% | 30 | 44 | 32.63% |
| CMG260116P01700000 | 2024-04-25 1:53PM EDT | 1,700.00 | 28.00 | 21.00 | 30.00 | 0.00 | - | 5 | 115 | 32.37% |
| CMG260116P01710000 | 2023-11-02 2:37PM EDT | 1,710.00 | 153.38 | 95.00 | 109.20 | 0.00 | - | 10 | 10 | 46.22% |
| CMG260116P01720000 | 2023-11-03 1:02PM EDT | 1,720.00 | 156.77 | 96.00 | 111.00 | 0.00 | - | 2 | 12 | 46.14% |
| CMG260116P01730000 | 2023-10-02 11:18AM EDT | 1,730.00 | 201.25 | 166.60 | 180.50 | 0.00 | - | 10 | 0 | 54.10% |
| CMG260116P01740000 | 2024-02-07 3:57PM EDT | 1,740.00 | 55.40 | 49.00 | 58.00 | 0.00 | - | 8 | 21 | 37.13% |
| CMG260116P01750000 | 2024-04-19 11:18AM EDT | 1,750.00 | 43.00 | 25.00 | 34.00 | 0.00 | - | 1 | 31 | 32.04% |
| CMG260116P01760000 | 2024-04-12 2:45PM EDT | 1,760.00 | 40.50 | 25.00 | 34.00 | 0.00 | - | 10 | 20 | 31.79% |
| CMG260116P01770000 | 2023-11-07 3:33PM EDT | 1,770.00 | 165.61 | 110.50 | 125.50 | 0.00 | - | 10 | 0 | 46.44% |
| CMG260116P01790000 | 2024-02-07 4:04PM EDT | 1,790.00 | 61.90 | 55.40 | 64.00 | 0.00 | - | 2 | 31 | 36.74% |
| CMG260116P01800000 | 2024-04-12 1:06PM EDT | 1,800.00 | 45.00 | 28.00 | 37.00 | 0.00 | - | 10 | 20 | 31.43% |
| CMG260116P01810000 | 2024-03-20 2:29PM EDT | 1,810.00 | 46.00 | 48.00 | 58.00 | 0.00 | - | 1 | 5 | 35.15% |
| CMG260116P01820000 | 2023-11-14 10:57AM EDT | 1,820.00 | 152.43 | 110.50 | 120.40 | 0.00 | - | - | 10 | 44.09% |
| CMG260116P01840000 | 2024-04-19 12:56PM EDT | 1,840.00 | 57.00 | 32.10 | 40.00 | 0.00 | - | 2 | 5 | 31.04% |
| CMG260116P01850000 | 2024-04-26 2:40PM EDT | 1,850.00 | 36.00 | 32.30 | 40.70 | -32.65 | -47.56% | 6 | 14 | 30.92% |
| CMG260116P01860000 | 2024-04-08 1:47PM EDT | 1,860.00 | 52.50 | 33.60 | 42.00 | 0.00 | - | 1 | 1 | 30.92% |
| CMG260116P01870000 | 2024-02-08 11:31AM EDT | 1,870.00 | 77.28 | 66.00 | 74.90 | 0.00 | - | 1 | 1 | 36.19% |
| CMG260116P01880000 | 2024-04-26 2:31PM EDT | 1,880.00 | 37.15 | 35.30 | 43.40 | -7.88 | -17.50% | 1 | 3 | 30.69% |
| CMG260116P01890000 | 2024-04-26 1:34PM EDT | 1,890.00 | 40.05 | 36.70 | 44.00 | -3.35 | -7.72% | 1 | 5 | 30.55% |
| CMG260116P01900000 | 2024-03-25 3:57PM EDT | 1,900.00 | 54.05 | 54.00 | 64.00 | 0.00 | - | 1 | 14 | 33.68% |
| CMG260116P01920000 | 2024-04-08 1:32PM EDT | 1,920.00 | 60.00 | 39.20 | 47.00 | 0.00 | - | 1 | 4 | 30.34% |
| CMG260116P01930000 | 2024-02-06 4:25PM EDT | 1,930.00 | 111.00 | 75.00 | 83.90 | 0.00 | - | 10 | 9 | 35.80% |
| CMG260116P01940000 | 2024-01-04 1:34PM EDT | 1,940.00 | 161.75 | 106.00 | 122.00 | 0.00 | - | 2 | 0 | 40.47% |
| CMG260116P01950000 | 2024-02-13 10:32AM EDT | 1,950.00 | 93.71 | 74.00 | 84.00 | 0.00 | - | 10 | 5 | 35.25% |
| CMG260116P01960000 | 2024-02-07 11:00AM EDT | 1,960.00 | 88.28 | 81.00 | 90.00 | 0.00 | - | 10 | 2 | 35.78% |
| CMG260116P01970000 | 2024-04-25 11:30AM EDT | 1,970.00 | 62.00 | 44.00 | 51.90 | 0.00 | - | 1 | 6 | 29.92% |
| CMG260116P01980000 | 2024-04-03 11:44AM EDT | 1,980.00 | 71.00 | 45.00 | 53.00 | 0.00 | - | 1 | 13 | 29.85% |
| CMG260116P01990000 | 2024-04-03 10:41AM EDT | 1,990.00 | 70.00 | 46.10 | 53.90 | 0.00 | - | 2 | 3 | 29.75% |
| CMG260116P02000000 | 2024-04-26 9:45AM EDT | 2,000.00 | 52.20 | 47.70 | 55.00 | -3.40 | -6.12% | 1 | 27 | 29.67% |
| CMG260116P02010000 | 2024-02-07 11:41AM EDT | 2,010.00 | 99.00 | 90.00 | 99.00 | 0.00 | - | - | 100 | 35.53% |
| CMG260116P02020000 | 2024-02-09 11:31AM EDT | 2,020.00 | 103.10 | 92.00 | 101.00 | 0.00 | - | 8 | 10 | 35.50% |
| CMG260116P02030000 | 2024-04-17 11:52AM EDT | 2,030.00 | 77.70 | 50.20 | 57.70 | 0.00 | - | 2 | 13 | 29.34% |
| CMG260116P02040000 | 2024-02-07 11:35AM EDT | 2,040.00 | 104.60 | 96.00 | 105.00 | 0.00 | - | - | 1 | 35.42% |
| CMG260116P02050000 | 2024-04-25 2:17PM EDT | 2,050.00 | 60.00 | 55.10 | 61.00 | 0.00 | - | 2 | 116 | 29.34% |
| CMG260116P02100000 | 2024-04-17 10:44AM EDT | 2,100.00 | 88.00 | 58.60 | 65.60 | 0.00 | - | 1 | 21 | 28.74% |
| CMG260116P02150000 | 2024-04-26 10:53AM EDT | 2,150.00 | 70.00 | 65.50 | 73.00 | -3.70 | -5.02% | 2 | 28 | 28.49% |
| CMG260116P02200000 | 2024-04-25 11:30AM EDT | 2,200.00 | 90.86 | 71.30 | 80.00 | 0.00 | - | 2 | 27 | 28.11% |
| CMG260116P02250000 | 2024-04-24 1:40PM EDT | 2,250.00 | 121.80 | 78.00 | 88.00 | 0.00 | - | 3 | 30 | 27.80% |
| CMG260116P02300000 | 2024-04-26 1:36PM EDT | 2,300.00 | 90.92 | 86.50 | 95.00 | -5.18 | -5.39% | 5 | 27 | 27.32% |
| CMG260116P02350000 | 2024-04-25 12:22PM EDT | 2,350.00 | 111.07 | 94.00 | 103.80 | 0.00 | - | 5 | 13 | 26.98% |
| CMG260116P02400000 | 2024-04-25 2:36PM EDT | 2,400.00 | 117.20 | 103.00 | 117.00 | 0.00 | - | 1 | 4 | 27.02% |
| CMG260116P02450000 | 2024-04-10 1:23PM EDT | 2,450.00 | 158.47 | 110.00 | 126.00 | 0.00 | - | 5 | 2 | 26.57% |
| CMG260116P02500000 | 2024-04-26 1:33PM EDT | 2,500.00 | 129.49 | 123.20 | 136.60 | -10.91 | -7.77% | 2 | 148 | 26.23% |
| CMG260116P02550000 | 2024-04-18 2:13PM EDT | 2,550.00 | 205.63 | 134.40 | 148.00 | 0.00 | - | 4 | 9 | 25.89% |
| CMG260116P02600000 | 2024-04-25 10:31AM EDT | 2,600.00 | 187.59 | 145.30 | 159.90 | 0.00 | - | 1 | 10 | 25.55% |
| CMG260116P02650000 | 2024-04-19 1:45PM EDT | 2,650.00 | 246.50 | 158.10 | 172.70 | 0.00 | - | 2 | 7 | 25.22% |
| CMG260116P02700000 | 2024-04-26 2:47PM EDT | 2,700.00 | 177.90 | 172.00 | 186.00 | -10.50 | -5.57% | 1 | 9 | 24.88% |
| CMG260116P02750000 | 2024-04-26 1:36PM EDT | 2,750.00 | 195.00 | 186.00 | 200.90 | -68.10 | -25.88% | 5 | 36 | 24.59% |
| CMG260116P02800000 | 2024-04-26 1:35PM EDT | 2,800.00 | 208.00 | 201.00 | 215.90 | -81.90 | -28.25% | 1 | 32 | 24.26% |
| CMG260116P02850000 | 2024-04-17 1:34PM EDT | 2,850.00 | 317.50 | 216.00 | 232.80 | 0.00 | - | 10 | 12 | 24.01% |
| CMG260116P02900000 | 2024-04-24 3:58PM EDT | 2,900.00 | 325.00 | 232.50 | 249.90 | 0.00 | - | 1 | 16 | 23.70% |
| CMG260116P02950000 | 2024-03-25 9:51AM EDT | 2,950.00 | 355.00 | 336.00 | 354.00 | 0.00 | - | 10 | 10 | 28.98% |
| CMG260116P03000000 | 2024-04-26 10:11AM EDT | 3,000.00 | 285.00 | 268.00 | 284.10 | -20.00 | -6.56% | 1 | 14 | 22.94% |
| CMG260116P03050000 | 2024-04-11 2:24PM EDT | 3,050.00 | 370.13 | 288.00 | 306.00 | 0.00 | - | 45 | 42 | 22.77% |
| CMG260116P03100000 | 2024-04-26 3:40PM EDT | 3,100.00 | 311.00 | 308.00 | 325.80 | -25.76 | -7.65% | 8 | 46 | 22.41% |
| CMG260116P03200000 | 2024-04-26 3:40PM EDT | 3,200.00 | 360.00 | 352.00 | 368.00 | -36.00 | -9.09% | 2 | 44 | 21.69% |
| CMG260116P03300000 | 2024-04-26 2:41PM EDT | 3,300.00 | 415.99 | 400.00 | 415.80 | -237.01 | -36.30% | 93 | 4 | 21.06% |
| CMG260116P03450000 | 2024-04-16 3:59PM EDT | 3,450.00 | 631.15 | 474.00 | 492.00 | 0.00 | - | - | 1 | 19.91% |
| CMG260116P03500000 | 2024-04-16 3:59PM EDT | 3,500.00 | 665.85 | 502.00 | 520.00 | 0.00 | - | 1 | 2 | 19.54% |
| CMG260116P03600000 | 2024-03-20 10:01AM EDT | 3,600.00 | 700.00 | 778.00 | 798.00 | 0.00 | - | - | 1 | 32.22% |
| CMG260116P03750000 | 2024-04-08 9:30AM EDT | 3,750.00 | 869.60 | 658.00 | 676.00 | 0.00 | - | - | 1 | 17.63% |
| CMG260116P04000000 | 2024-03-20 9:53AM EDT | 4,000.00 | 1,035.00 | 1,130.00 | 1,148.00 | 0.00 | - | - | 1 | 35.75% |
© 2024 Yahoo. All rights reserved.