Australia markets open in 7 hours 46 minutes

Chipotle Mexican Grill, Inc. (CMG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
3,151.63+13.35 (+0.43%)
At close: 04:00PM EDT
3,154.90 +3.27 (+0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMG240531C021200002024-05-24 3:28PM EDT2,120.001,039.291,020.801,040.00-48.36-4.45%11172.86%
CMG240531C022000002024-04-25 12:22PM EDT2,200.00904.69940.00959.900.00--3158.64%
CMG240531C022600002024-04-25 12:22PM EDT2,260.00844.76880.80900.000.00--3148.87%
CMG240531C022800002024-04-25 12:20PM EDT2,280.00824.90860.80880.000.00--1145.53%
CMG240531C023000002024-04-25 2:23PM EDT2,300.00852.00840.80860.000.00--1142.22%
CMG240531C023200002024-04-25 12:20PM EDT2,320.00785.70820.10840.000.00--1138.93%
CMG240531C024500002024-05-13 11:28AM EDT2,450.00761.20691.50710.000.00-22118.02%
CMG240531C025400002024-05-15 10:18AM EDT2,540.00651.00601.60620.000.00--1103.94%
CMG240531C025700002024-05-03 10:09AM EDT2,570.00598.80570.50590.000.00-1699.31%
CMG240531C025900002024-05-17 11:38AM EDT2,590.00581.02551.60570.000.00-2396.24%
CMG240531C026000002024-05-17 11:38AM EDT2,600.00571.07541.60560.000.00-2294.71%
CMG240531C026300002024-04-17 10:05AM EDT2,630.00342.00578.60598.000.00--1165.54%
CMG240531C027000002024-04-17 10:07AM EDT2,700.00288.00508.70528.000.00--1149.97%
CMG240531C027400002024-04-15 2:08PM EDT2,740.00268.00422.10442.000.00--192.61%
CMG240531C028000002024-05-23 3:46PM EDT2,800.00340.05342.00360.000.00-2464.41%
CMG240531C028200002024-04-15 12:39PM EDT2,820.00231.00342.00361.600.00--178.24%
CMG240531C028250002024-04-25 1:19PM EDT2,825.00305.89316.90335.300.00-2061.16%
CMG240531C028300002024-05-21 11:03AM EDT2,830.00353.85312.20331.100.00-1161.75%
CMG240531C028500002024-04-29 10:54AM EDT2,850.00386.87292.50310.000.00--4056.86%
CMG240531C028600002024-04-30 1:45PM EDT2,860.00335.15282.50301.300.00-1157.43%
CMG240531C028900002024-04-25 10:51AM EDT2,890.00162.00254.20269.100.00--149.33%
CMG240531C029000002024-05-23 12:59PM EDT2,900.00262.29245.20259.100.00-11047.83%
CMG240531C029050002024-04-23 9:48AM EDT2,905.00130.880.000.000.00-1100.00%
CMG240531C029150002024-04-25 9:45AM EDT2,915.00197.60228.60244.200.00-1145.73%
CMG240531C029250002024-04-24 1:05PM EDT2,925.00123.75219.00234.500.00--144.67%
CMG240531C029300002024-04-25 9:43AM EDT2,930.00162.00213.40231.300.00--046.47%
CMG240531C029400002024-05-21 10:00AM EDT2,940.00246.10205.90221.700.00-1545.41%
CMG240531C029450002024-04-24 9:54AM EDT2,945.00123.31200.10215.000.00--242.32%
CMG240531C029500002024-04-25 2:18PM EDT2,950.00223.00195.00210.000.00-1041.54%
CMG240531C029550002024-04-25 12:19PM EDT2,955.00189.00190.00205.000.00--140.77%
CMG240531C029600002024-04-25 12:05PM EDT2,960.00178.01184.00200.000.00-1139.98%
CMG240531C029750002024-05-15 3:59PM EDT2,975.00200.00171.00185.000.00-1237.63%
CMG240531C029800002024-04-11 10:39AM EDT2,980.00150.90262.70280.900.00--5110.17%
CMG240531C029950002024-04-25 12:02PM EDT2,995.00144.95151.30166.000.00-1135.67%
CMG240531C030000002024-05-24 2:03PM EDT3,000.00165.00145.00160.90+19.00+13.01%25434.74%
CMG240531C030150002024-04-30 9:54AM EDT3,015.00223.26132.00146.000.00-1132.39%
CMG240531C030200002024-04-30 9:54AM EDT3,020.00218.46127.00140.800.00-1131.34%
CMG240531C030400002024-05-23 3:46PM EDT3,040.00105.40108.60122.000.00-2829.22%
CMG240531C030450002024-05-15 11:51AM EDT3,045.00156.78104.30117.000.00--128.35%
CMG240531C030600002024-05-01 10:17AM EDT3,060.00123.0092.00102.000.00-2225.70%
CMG240531C030650002024-05-15 11:51AM EDT3,065.00138.7488.0097.000.00--124.81%
CMG240531C030750002024-05-24 2:29PM EDT3,075.0088.0079.0088.00-37.50-29.88%2223.87%
CMG240531C030800002024-05-23 10:40AM EDT3,080.0081.1175.0084.00-10.55-11.51%1123.78%
CMG240531C030850002024-04-30 1:12PM EDT3,085.00132.7471.0080.000.00--123.62%
CMG240531C031000002024-05-24 2:38PM EDT3,100.0066.0060.0068.00+7.55+12.92%21322.84%
CMG240531C031050002024-05-24 2:38PM EDT3,105.0061.8555.0064.00+7.85+14.54%2722.48%
CMG240531C031100002024-05-24 11:33AM EDT3,110.0063.4752.4060.50+15.97+33.62%2222.42%
CMG240531C031150002024-05-24 3:01PM EDT3,115.0052.9748.0057.00-33.99-39.09%1522.30%
CMG240531C031200002024-05-23 10:38AM EDT3,120.0060.5045.0054.000.00-1822.44%
CMG240531C031250002024-05-22 2:39PM EDT3,125.0045.0541.0050.00-6.93-13.33%1321.86%
CMG240531C031300002024-05-23 3:34PM EDT3,130.0040.0039.0047.000.00-6421.87%
CMG240531C031350002024-05-23 3:59PM EDT3,135.0034.9236.1045.000.00-2522.44%
CMG240531C031400002024-05-24 9:50AM EDT3,140.0035.6034.1040.90+2.10+6.27%1621.61%
CMG240531C031450002024-05-22 1:40PM EDT3,145.0043.0030.0037.80+5.00+13.16%1321.35%
CMG240531C031500002024-05-24 2:32PM EDT3,150.0031.1629.3033.80+2.16+7.45%61620.46%
CMG240531C031550002024-05-24 3:56PM EDT3,155.0029.8726.9031.10-4.91-14.12%15520.31%
CMG240531C031600002024-05-24 3:47PM EDT3,160.0027.2024.6028.70+3.90+16.74%141320.27%
CMG240531C031650002024-05-24 11:48AM EDT3,165.0030.0022.1026.40+9.00+42.86%9520.21%
CMG240531C031700002024-05-24 2:03PM EDT3,170.0021.8318.2024.40-1.27-5.50%71820.27%
CMG240531C031750002024-05-24 1:43PM EDT3,175.0024.2017.7024.00+6.20+34.44%21521.28%
CMG240531C031800002024-05-24 2:55PM EDT3,180.0018.7714.4021.40+0.74+4.10%61120.81%
CMG240531C031850002024-05-24 12:42PM EDT3,185.0017.6113.7019.70+3.63+25.97%72220.85%
CMG240531C031900002024-05-24 3:59PM EDT3,190.0015.0013.3017.60+1.15+8.30%72220.55%
CMG240531C031950002024-05-23 3:00PM EDT3,195.0011.8012.2016.200.00-32220.65%
CMG240531C032000002024-05-24 3:54PM EDT3,200.0013.109.1015.00+1.65+14.41%475220.82%
CMG240531C032050002024-05-24 1:36PM EDT3,205.0013.329.2012.80+2.82+26.86%3820.18%
CMG240531C032100002024-05-24 3:13PM EDT3,210.0010.506.0012.20+1.10+11.70%151420.67%
CMG240531C032150002024-05-24 3:23PM EDT3,215.0010.478.0011.00+2.07+24.64%61120.64%
CMG240531C032200002024-05-24 3:49PM EDT3,220.008.777.509.40-5.20-37.22%17820.18%
CMG240531C032250002024-05-24 3:54PM EDT3,225.008.103.209.20+1.72+26.96%192020.86%
CMG240531C032300002024-05-24 2:33PM EDT3,230.006.505.708.50+0.48+7.97%9821.06%
CMG240531C032350002024-05-24 3:22PM EDT3,235.007.044.807.60-4.36-38.25%10321.01%
CMG240531C032400002024-05-24 1:52PM EDT3,240.006.254.707.10-3.25-34.21%52821.30%
CMG240531C032500002024-05-24 3:47PM EDT3,250.005.004.105.70+0.90+21.95%383721.30%
CMG240531C032550002024-05-20 2:10PM EDT3,255.0021.293.405.300.00-222121.55%
CMG240531C032600002024-05-24 1:51PM EDT3,260.004.603.204.90+0.85+22.67%53721.76%
CMG240531C032650002024-05-24 3:25PM EDT3,265.004.202.654.60+1.20+40.00%9422.07%
CMG240531C032750002024-05-24 11:46AM EDT3,275.003.502.103.80-0.07-1.96%32822.28%
CMG240531C032800002024-05-23 9:53AM EDT3,280.003.001.853.600.00-2422.62%
CMG240531C032850002024-05-20 12:36PM EDT3,285.0017.501.803.300.00-1122.77%
CMG240531C032950002024-05-24 2:04PM EDT3,295.002.451.452.95-0.85-25.76%5823.41%
CMG240531C033000002024-05-24 2:21PM EDT3,300.002.000.203.00-1.50-42.86%184824.11%
CMG240531C033150002024-05-24 11:43AM EDT3,315.002.000.904.00-2.65-56.99%2627.70%
CMG240531C033200002024-05-22 10:06AM EDT3,320.003.060.904.000.00-1928.32%
CMG240531C033400002024-05-24 3:28PM EDT3,340.001.600.753.30-2.39-59.90%11129.46%
CMG240531C033500002024-05-24 3:47PM EDT3,350.001.501.102.90+0.25+20.00%23829.80%
CMG240531C033600002024-05-22 11:24AM EDT3,360.002.010.603.300.00-2331.79%
CMG240531C033800002024-05-24 12:30PM EDT3,380.001.250.553.30-0.85-40.48%7734.06%
CMG240531C034000002024-05-24 3:56PM EDT3,400.001.180.951.50+0.01+0.85%474331.34%
CMG240531C034200002024-05-13 9:52AM EDT3,420.005.210.402.950.00-1337.65%
CMG240531C034400002024-05-20 12:24PM EDT3,440.002.450.352.250.00-21037.83%
CMG240531C034500002024-05-24 3:41PM EDT3,450.000.900.351.00-0.70-43.75%11434.02%
CMG240531C034600002024-05-17 3:01PM EDT3,460.002.310.351.000.00-2134.94%
CMG240531C034800002024-05-20 2:03PM EDT3,480.001.300.002.700.00-6643.23%
CMG240531C035000002024-05-24 3:10PM EDT3,500.000.400.301.00-0.35-46.67%154038.54%
CMG240531C035200002024-05-17 2:57PM EDT3,520.000.920.052.550.00-623246.76%
CMG240531C035400002024-05-23 9:31AM EDT3,540.001.210.052.500.00-14448.54%
CMG240531C035500002024-05-23 2:53PM EDT3,550.000.600.000.950.00-324142.62%
CMG240531C035800002024-05-24 3:55PM EDT3,580.000.400.002.40-0.25-38.46%10152.00%
CMG240531C036000002024-05-21 9:32AM EDT3,600.001.200.000.900.00-13646.51%
CMG240531C036200002024-04-17 2:52PM EDT3,620.007.100.003.000.00--151.77%
CMG240531C036400002024-04-30 11:41AM EDT3,640.003.090.002.350.00--1051.65%
CMG240531C036500002024-05-17 2:11PM EDT3,650.000.500.000.600.00-142448.07%
CMG240531C036800002024-04-15 9:45AM EDT3,680.007.430.101.600.00-5552.64%
CMG240531C037000002024-05-17 2:00PM EDT3,700.001.280.000.500.00-2250.81%
CMG240531C037200002024-04-26 1:56PM EDT3,720.003.000.002.250.00-1157.87%
CMG240531C037400002024-05-24 3:28PM EDT3,740.000.100.001.05-0.70-87.50%1954.08%
CMG240531C037500002024-05-24 12:20PM EDT3,750.000.980.002.25-0.15-13.27%1160.27%
CMG240531C037600002024-05-17 3:01PM EDT3,760.001.080.002.250.00-2161.06%
CMG240531C037800002024-05-17 3:02PM EDT3,780.000.660.002.250.00-4262.62%
CMG240531C038000002024-05-22 10:06AM EDT3,800.000.250.000.25+0.15+150.00%21650.49%
CMG240531C038200002024-05-21 9:32AM EDT3,820.000.650.002.200.00-1265.53%
CMG240531C039600002024-05-21 10:05AM EDT3,960.000.050.002.200.00-5875.93%
CMG240531C039800002024-05-24 1:49PM EDT3,980.000.100.000.050.00-68054.30%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMG240531P018000002024-05-21 3:53PM EDT1,800.000.050.000.050.00-15125.78%
CMG240531P019000002024-05-21 1:25PM EDT1,900.000.050.000.050.00-1102114.06%
CMG240531P019400002024-04-22 10:36AM EDT1,940.001.480.000.000.00-1050.00%
CMG240531P019600002024-04-22 10:36AM EDT1,960.001.490.000.000.00-1050.00%
CMG240531P020000002024-05-20 12:29PM EDT2,000.000.120.002.150.00-1316144.63%
CMG240531P020600002024-04-12 2:18PM EDT2,060.002.370.003.200.00-11142.87%
CMG240531P021000002024-05-03 9:36AM EDT2,100.000.200.002.150.00-37130.47%
CMG240531P021400002024-04-25 12:01PM EDT2,140.000.500.002.150.00-11124.95%
CMG240531P022500002024-04-23 11:36AM EDT2,250.002.000.000.000.00--150.00%
CMG240531P023400002024-04-26 3:02PM EDT2,340.000.050.002.15-0.50-90.91%2198.71%
CMG240531P023500002024-04-12 9:36AM EDT2,350.004.000.003.200.00-1010102.62%
CMG240531P023600002024-04-15 10:28AM EDT2,360.006.120.053.700.00--2103.54%
CMG240531P023700002024-04-15 10:28AM EDT2,370.006.380.053.700.00--2102.21%
CMG240531P023800002024-05-24 2:05PM EDT2,380.000.050.002.15-3.55-98.61%10193.68%
CMG240531P024000002024-05-20 11:47AM EDT2,400.000.220.002.150.00-122091.19%
CMG240531P024300002024-05-24 2:44PM EDT2,430.000.050.002.20-1.87-97.40%1187.74%
CMG240531P024400002024-05-24 2:45PM EDT2,440.000.050.002.20-0.43-89.58%121086.50%
CMG240531P024500002024-05-22 1:27PM EDT2,450.000.370.002.200.00-6985.28%
CMG240531P024800002024-05-24 10:32AM EDT2,480.000.240.002.20-2.64-91.67%151181.62%
CMG240531P025000002024-05-24 11:53AM EDT2,500.000.140.001.85-0.08-36.36%152977.44%
CMG240531P025300002024-05-22 2:43PM EDT2,530.000.330.002.200.00-3475.56%
CMG240531P025400002024-04-15 9:45AM EDT2,540.0015.470.053.000.00-5577.76%
CMG240531P025500002024-05-24 3:28PM EDT2,550.000.100.002.200.00-1273.17%
CMG240531P025600002024-05-15 12:39PM EDT2,560.000.500.002.200.00-1271.99%
CMG240531P025800002024-05-23 11:41AM EDT2,580.000.590.002.20+0.34+136.00%1569.60%
CMG240531P025900002024-05-24 12:09PM EDT2,590.000.420.001.85+0.01+2.44%311566.87%
CMG240531P026000002024-05-24 12:11PM EDT2,600.000.280.000.50-0.19-40.43%178056.42%
CMG240531P026100002024-05-20 12:32PM EDT2,610.000.260.002.200.00-181566.06%
CMG240531P026200002024-05-17 10:35AM EDT2,620.000.500.002.200.00-2664.88%
CMG240531P026300002024-05-20 12:30PM EDT2,630.000.280.002.200.00-8863.71%
CMG240531P026400002024-05-16 2:36PM EDT2,640.001.000.002.250.00-103262.73%
CMG240531P026500002024-05-22 1:07PM EDT2,650.000.500.002.250.00-4961.56%
CMG240531P026600002024-05-07 3:46PM EDT2,660.001.530.002.250.00-2760.39%
CMG240531P026700002024-04-25 9:33AM EDT2,670.0010.000.002.250.00--159.22%
CMG240531P026900002024-04-26 2:41PM EDT2,690.001.750.002.250.00-1156.89%
CMG240531P027000002024-05-03 1:50PM EDT2,700.000.150.002.30-2.11-93.36%11255.90%
CMG240531P027100002024-05-21 9:32AM EDT2,710.000.100.052.300.00-11054.91%
CMG240531P027200002024-05-21 3:51PM EDT2,720.000.710.002.300.00-2253.58%
CMG240531P027300002024-05-23 12:13PM EDT2,730.000.930.002.300.00-222652.42%
CMG240531P027400002024-05-23 12:41PM EDT2,740.001.040.152.350.00-6651.88%
CMG240531P027500002024-05-23 12:06PM EDT2,750.001.020.002.350.00-211450.26%
CMG240531P027600002024-05-23 12:04PM EDT2,760.000.910.002.350.00-754054.77%
CMG240531P027700002024-05-23 2:04PM EDT2,770.000.970.002.400.00-545153.70%
CMG240531P027800002024-05-21 3:53PM EDT2,780.000.740.002.400.00-202352.44%
CMG240531P027900002024-05-21 3:57PM EDT2,790.000.820.152.450.00-724651.36%
CMG240531P028000002024-05-23 1:44PM EDT2,800.000.770.001.100.00-525844.04%
CMG240531P028100002024-05-20 1:38PM EDT2,810.001.480.002.500.00-41249.01%
CMG240531P028200002024-05-22 3:30PM EDT2,820.001.050.052.550.00-13647.92%
CMG240531P028250002024-05-21 3:39PM EDT2,825.001.390.002.550.00-442847.28%
CMG240531P028300002024-05-21 3:40PM EDT2,830.001.540.002.550.00-231446.65%
CMG240531P028400002024-05-20 2:24PM EDT2,840.001.250.002.600.00-3645.54%
CMG240531P028450002024-05-02 11:23AM EDT2,845.005.550.052.650.00--145.06%
CMG240531P028500002024-05-24 2:32PM EDT2,850.000.600.002.65-0.65-52.00%20544.42%
CMG240531P028600002024-05-22 9:36AM EDT2,860.000.950.202.700.00-22843.30%
CMG240531P028650002024-04-22 10:24AM EDT2,865.00110.300.000.000.00--012.50%
CMG240531P028700002024-05-24 1:29PM EDT2,870.001.300.252.75-3.60-73.47%2542.16%
CMG240531P028800002024-05-22 11:10AM EDT2,880.001.200.252.800.00-51841.02%
CMG240531P028850002024-05-15 3:04PM EDT2,885.001.100.252.850.00-101540.51%
CMG240531P028900002024-05-21 3:51PM EDT2,890.001.400.252.900.00-483740.00%
CMG240531P028950002024-05-21 3:46PM EDT2,895.000.700.302.90-1.23-63.73%12739.35%
CMG240531P029000002024-05-21 3:57PM EDT2,900.001.370.301.850.00-796735.57%
CMG240531P029050002024-05-24 3:49PM EDT2,905.000.800.302.95-0.71-47.02%25238.18%
CMG240531P029100002024-05-20 1:38PM EDT2,910.001.000.303.10-0.93-48.19%2337.90%
CMG240531P029200002024-05-24 2:10PM EDT2,920.000.840.353.10-0.97-53.59%53636.59%
CMG240531P029250002024-05-21 3:39PM EDT2,925.001.800.353.200.00-443136.17%
CMG240531P029300002024-05-21 3:40PM EDT2,930.001.950.351.600.00-231531.07%
CMG240531P029400002024-05-24 3:02PM EDT2,940.000.850.403.40-0.62-42.18%2634.62%
CMG240531P029450002024-05-06 10:40AM EDT2,945.005.620.403.400.00-1533.95%
CMG240531P029500002024-05-24 2:54PM EDT2,950.001.050.403.50-0.35-25.00%10733.49%
CMG240531P029550002024-05-23 12:13PM EDT2,955.001.960.453.600.00-6733.01%
CMG240531P029600002024-05-24 11:41AM EDT2,960.001.030.453.60-1.12-52.09%15032.33%
CMG240531P029650002024-05-23 3:27PM EDT2,965.002.250.453.700.00-18831.85%
CMG240531P029700002024-05-24 1:29PM EDT2,970.001.580.503.80-0.52-24.76%22131.35%
CMG240531P029750002024-05-23 2:46PM EDT2,975.002.170.503.900.00-1035530.85%
CMG240531P029800002024-05-24 2:56PM EDT2,980.001.300.554.00-0.87-40.09%22430.34%
CMG240531P029850002024-05-23 1:44PM EDT2,985.001.960.554.100.00-523529.81%
CMG240531P029900002024-05-24 3:28PM EDT2,990.001.350.604.30-0.93-40.79%31429.44%
CMG240531P029950002024-05-21 10:01AM EDT2,995.002.121.454.400.00-1428.90%
CMG240531P030000002024-05-24 3:14PM EDT3,000.001.781.553.50-1.52-46.06%497126.65%
CMG240531P030050002024-05-24 12:46PM EDT3,005.001.721.454.80-1.48-46.25%10928.08%
CMG240531P030150002024-05-24 11:51AM EDT3,015.001.851.453.90-1.60-46.38%11225.23%
CMG240531P030200002024-05-24 3:49PM EDT3,020.002.600.803.80-0.90-25.71%105624.35%
CMG240531P030250002024-05-24 10:16AM EDT3,025.004.701.403.90+1.85+64.91%21223.80%
CMG240531P030300002024-05-24 3:59PM EDT3,030.002.352.354.70-2.39-50.42%52424.25%
CMG240531P030350002024-05-24 3:58PM EDT3,035.002.701.504.80-2.82-51.09%11423.64%
CMG240531P030400002024-05-24 3:02PM EDT3,040.003.101.804.00-2.89-48.25%31521.77%
CMG240531P030450002024-05-24 3:56PM EDT3,045.004.102.206.00+1.83+80.62%3623.64%
CMG240531P030500002024-05-24 3:59PM EDT3,050.004.002.657.70-3.20-44.44%217224.76%
CMG240531P030550002024-05-24 2:22PM EDT3,055.004.001.005.90-3.60-47.37%4521.93%
CMG240531P030600002024-05-24 3:44PM EDT3,060.004.554.706.30-3.83-45.70%191721.58%
CMG240531P030650002024-05-24 3:44PM EDT3,065.005.363.907.10+2.11+64.92%18421.62%
CMG240531P030700002024-05-24 3:58PM EDT3,070.006.604.508.50-4.00-37.74%351922.16%
CMG240531P030750002024-05-24 3:44PM EDT3,075.006.405.108.50-3.10-32.63%33221.29%
CMG240531P030800002024-05-24 3:50PM EDT3,080.004.705.309.40-5.85-55.45%472321.22%
CMG240531P030850002024-05-24 3:44PM EDT3,085.008.507.2010.10-0.63-6.90%201420.91%
CMG240531P030900002024-05-24 3:50PM EDT3,090.005.908.1011.20-9.00-60.40%414220.89%
CMG240531P030950002024-05-24 2:46PM EDT3,095.009.508.7012.10-1.10-10.38%261020.64%
CMG240531P031000002024-05-24 3:56PM EDT3,100.0012.0010.1013.60-4.31-26.43%1756420.78%
CMG240531P031050002024-05-24 3:30PM EDT3,105.0010.7611.4015.40-9.77-47.59%71921.07%
CMG240531P031100002024-05-24 1:41PM EDT3,110.0013.1012.3018.80-0.90-6.43%161422.38%
CMG240531P031150002024-05-24 3:56PM EDT3,115.0015.9113.8020.90+2.15+15.62%384122.66%
CMG240531P031200002024-05-24 3:53PM EDT3,120.0017.4114.7022.60-8.09-31.73%234222.60%
CMG240531P031250002024-05-24 3:22PM EDT3,125.0019.0417.4022.30-6.45-25.30%6921.16%
CMG240531P031300002024-05-24 3:53PM EDT3,130.0020.5619.6024.10-2.64-11.38%283121.05%
CMG240531P031350002024-05-24 3:10PM EDT3,135.0022.0620.9027.70-7.82-26.17%251622.02%
CMG240531P031400002024-05-24 3:58PM EDT3,140.0025.5023.2029.80-4.40-14.72%1123521.95%
CMG240531P031450002024-05-24 3:49PM EDT3,145.0027.3025.2032.10-4.30-13.61%23821.93%
CMG240531P031500002024-05-24 3:35PM EDT3,150.0025.9828.2031.50-14.76-36.23%107220.05%
CMG240531P031550002024-05-24 3:57PM EDT3,155.0032.1530.0034.30-8.85-21.59%142120.21%
CMG240531P031600002024-05-24 3:10PM EDT3,160.0030.4932.7037.10-13.71-31.02%222220.29%
CMG240531P031650002024-05-24 1:27PM EDT3,165.0030.0035.3039.90-4.76-13.69%44220.29%
CMG240531P031700002024-05-24 3:02PM EDT3,170.0039.7238.0046.00-10.28-20.56%223522.32%
CMG240531P031750002024-05-24 3:34PM EDT3,175.0039.0540.0048.90-0.75-1.88%62122.26%
CMG240531P031800002024-05-24 3:43PM EDT3,180.0043.0043.0053.00+8.30+23.92%3822.92%
CMG240531P031850002024-05-21 10:48AM EDT3,185.0037.5346.0056.000.00-1422.80%
CMG240531P031900002024-05-23 3:13PM EDT3,190.0066.8050.0059.000.00-31122.61%
CMG240531P031950002024-05-08 10:21AM EDT3,195.0047.0054.0064.000.00--123.72%
CMG240531P032000002024-05-24 12:34PM EDT3,200.0055.8057.0066.70-4.70-7.77%44323.20%
CMG240531P032150002024-05-22 11:00AM EDT3,215.0080.7069.0078.000.00-2523.50%
CMG240531P032200002024-05-24 12:34PM EDT3,220.0069.9473.0081.80+12.34+21.42%1623.50%
CMG240531P032250002024-05-24 9:33AM EDT3,225.0081.0078.0086.90+49.46+156.82%1624.50%
CMG240531P032300002024-05-24 9:33AM EDT3,230.0086.0082.0091.00+40.59+89.39%1124.67%
CMG240531P032350002024-05-20 11:55AM EDT3,235.0035.7087.0095.200.00-5624.87%
CMG240531P032400002024-05-13 10:30AM EDT3,240.0064.0091.00100.000.00-1225.55%
CMG240531P032450002024-05-10 9:35AM EDT3,245.0051.7796.00105.000.00--126.40%
CMG240531P032500002024-05-10 12:30PM EDT3,250.0060.00100.00109.000.00--226.32%
CMG240531P033000002024-04-26 12:26PM EDT3,300.00150.00145.00158.100.00-1033.15%
CMG240531P033200002024-05-20 9:37AM EDT3,320.00108.00165.00179.000.00-1037.05%
CMG240531P036500002024-04-25 9:31AM EDT3,650.00648.00492.00510.900.00--060.92%