Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:57AM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02020000 | 2024-05-06 10:02AM EDT | 2,020.00 | 1,163.12 | 1,174.00 | 1,189.80 | 0.00 | - | 1 | 1 | 341.67% |
| CMG240510C02080000 | 2024-05-03 1:11PM EDT | 2,080.00 | 1,085.86 | 1,114.20 | 1,128.80 | 0.00 | - | 1 | 1 | 320.09% |
| CMG240510C02140000 | 2024-05-06 10:02AM EDT | 2,140.00 | 1,043.02 | 1,052.80 | 1,067.90 | 0.00 | - | 1 | 1 | 293.99% |
| CMG240510C02200000 | 2024-04-11 3:24PM EDT | 2,200.00 | 805.91 | 994.10 | 1,008.90 | 0.00 | - | 13 | 9 | 283.89% |
| CMG240510C02260000 | 2024-04-11 3:24PM EDT | 2,260.00 | 746.64 | 934.00 | 948.30 | 0.00 | - | 13 | 9 | 264.29% |
| CMG240510C02280000 | 2024-04-12 9:45AM EDT | 2,280.00 | 710.65 | 914.00 | 929.00 | 0.00 | - | 1 | 1 | 260.62% |
| CMG240510C02300000 | 2024-04-29 3:50PM EDT | 2,300.00 | 906.40 | 892.90 | 907.50 | 0.00 | - | 6 | 2 | 247.16% |
| CMG240510C02320000 | 2024-04-12 9:45AM EDT | 2,320.00 | 671.20 | 872.90 | 887.00 | 0.00 | - | 1 | 1 | 240.06% |
| CMG240510C02440000 | 2024-04-29 10:52AM EDT | 2,440.00 | 778.20 | 754.10 | 770.00 | 0.00 | - | - | 1 | 218.59% |
| CMG240510C02450000 | 2024-04-29 10:54AM EDT | 2,450.00 | 771.89 | 744.20 | 760.00 | 0.00 | - | - | 40 | 216.08% |
| CMG240510C02500000 | 2024-04-29 10:52AM EDT | 2,500.00 | 718.30 | 694.20 | 710.00 | 0.00 | - | - | 1 | 202.41% |
| CMG240510C02590000 | 2024-04-29 10:54AM EDT | 2,590.00 | 630.86 | 604.60 | 620.50 | 0.00 | - | - | 40 | 180.04% |
| CMG240510C02600000 | 2024-05-01 9:52AM EDT | 2,600.00 | 545.24 | 594.70 | 608.60 | 0.00 | - | - | 0 | 173.65% |
| CMG240510C02620000 | 2024-05-08 9:58AM EDT | 2,620.00 | 588.00 | 574.30 | 588.50 | 0.00 | - | 22 | 16 | 167.34% |
| CMG240510C02630000 | 2024-04-25 9:33AM EDT | 2,630.00 | 366.90 | 564.90 | 579.00 | 0.00 | - | - | 1 | 166.97% |
| CMG240510C02660000 | 2024-04-25 9:33AM EDT | 2,660.00 | 336.00 | 534.30 | 549.80 | 0.00 | - | - | 1 | 159.45% |
| CMG240510C02700000 | 2024-04-22 9:33AM EDT | 2,700.00 | 224.50 | 493.10 | 508.50 | 0.00 | - | 1 | 1 | 144.18% |
| CMG240510C02740000 | 2024-05-01 1:02PM EDT | 2,740.00 | 390.18 | 454.50 | 468.60 | 0.00 | - | 3 | 1 | 136.71% |
| CMG240510C02750000 | 2024-04-12 2:34PM EDT | 2,750.00 | 262.58 | 444.40 | 460.20 | 0.00 | - | 1 | 1 | 136.73% |
| CMG240510C02775000 | 2024-05-02 9:41AM EDT | 2,775.00 | 386.00 | 419.40 | 434.20 | 0.00 | - | - | 1 | 128.52% |
| CMG240510C02800000 | 2024-05-07 3:45PM EDT | 2,800.00 | 407.99 | 394.40 | 411.10 | 0.00 | - | 1 | 2 | 125.06% |
| CMG240510C02810000 | 2024-04-26 1:40PM EDT | 2,810.00 | 383.42 | 384.50 | 401.10 | 0.00 | - | 1 | 1 | 122.58% |
| CMG240510C02840000 | 2024-04-25 12:00PM EDT | 2,840.00 | 247.10 | 354.40 | 371.00 | 0.00 | - | 2 | 1 | 114.37% |
| CMG240510C02845000 | 2024-04-25 12:00PM EDT | 2,845.00 | 242.45 | 349.40 | 366.00 | 0.00 | - | 2 | 1 | 113.06% |
| CMG240510C02850000 | 2024-04-26 10:19AM EDT | 2,850.00 | 312.61 | 344.50 | 361.10 | 0.00 | - | 1 | 2 | 112.02% |
| CMG240510C02865000 | 2024-05-01 9:33AM EDT | 2,865.00 | 281.90 | 329.50 | 345.90 | 0.00 | - | - | 1 | 107.78% |
| CMG240510C02870000 | 2024-04-24 9:44AM EDT | 2,870.00 | 148.50 | 323.30 | 341.20 | 0.00 | - | 1 | 2 | 105.18% |
| CMG240510C02880000 | 2024-04-25 12:31PM EDT | 2,880.00 | 214.10 | 314.50 | 328.80 | 0.00 | - | 6 | 4 | 100.85% |
| CMG240510C02890000 | 2024-05-02 9:56AM EDT | 2,890.00 | 268.83 | 303.30 | 321.10 | 0.00 | - | 2 | 4 | 99.80% |
| CMG240510C02895000 | 2024-04-23 10:15AM EDT | 2,895.00 | 118.20 | 299.50 | 316.00 | 0.00 | - | 1 | 1 | 99.98% |
| CMG240510C02900000 | 2024-05-06 9:32AM EDT | 2,900.00 | 270.49 | 293.30 | 308.80 | 0.00 | - | 1 | 8 | 93.94% |
| CMG240510C02905000 | 2024-04-25 1:48PM EDT | 2,905.00 | 235.00 | 289.60 | 305.90 | 0.00 | - | 1 | 6 | 97.32% |
| CMG240510C02910000 | 2024-04-25 10:20AM EDT | 2,910.00 | 114.10 | 284.50 | 298.80 | 0.00 | - | 6 | 4 | 93.05% |
| CMG240510C02915000 | 2024-04-18 1:35PM EDT | 2,915.00 | 109.00 | 279.50 | 293.80 | 0.00 | - | 2 | 1 | 91.74% |
| CMG240510C02920000 | 2024-05-06 9:32AM EDT | 2,920.00 | 250.57 | 274.60 | 291.20 | 0.00 | - | 1 | 2 | 93.72% |
| CMG240510C02925000 | 2024-04-26 3:33PM EDT | 2,925.00 | 275.62 | 269.60 | 285.90 | 0.00 | - | 1 | 1 | 92.00% |
| CMG240510C02930000 | 2024-04-25 2:09PM EDT | 2,930.00 | 221.96 | 264.60 | 281.10 | 0.00 | - | 2 | 15 | 90.92% |
| CMG240510C02935000 | 2024-05-02 2:42PM EDT | 2,935.00 | 207.68 | 261.30 | 276.30 | 0.00 | - | 1 | 10 | 91.89% |
| CMG240510C02940000 | 2024-05-02 2:42PM EDT | 2,940.00 | 202.88 | 256.30 | 271.30 | 0.00 | - | 1 | 11 | 90.53% |
| CMG240510C02945000 | 2024-05-09 11:13AM EDT | 2,945.00 | 260.75 | 250.10 | 266.30 | +56.30 | +27.54% | 4 | 6 | 87.74% |
| CMG240510C02950000 | 2024-04-26 1:43PM EDT | 2,950.00 | 246.28 | 244.60 | 261.30 | 0.00 | - | 1 | 1 | 85.79% |
| CMG240510C02952500 | 2024-04-25 9:41AM EDT | 2,952.50 | 104.00 | 242.10 | 258.00 | 0.00 | - | - | 1 | 84.16% |
| CMG240510C02955000 | 2024-05-09 11:13AM EDT | 2,955.00 | 250.70 | 239.60 | 253.90 | +16.70 | +7.14% | 4 | 6 | 81.51% |
| CMG240510C02960000 | 2024-04-25 12:40PM EDT | 2,960.00 | 141.00 | 234.60 | 251.30 | 0.00 | - | 1 | 1 | 83.09% |
| CMG240510C02965000 | 2024-04-25 9:35AM EDT | 2,965.00 | 71.20 | 229.60 | 246.00 | 0.00 | - | 1 | 1 | 81.39% |
| CMG240510C02970000 | 2024-04-24 3:28PM EDT | 2,970.00 | 87.70 | 224.70 | 241.30 | 0.00 | - | 1 | 11 | 80.50% |
| CMG240510C02980000 | 2024-04-25 1:46PM EDT | 2,980.00 | 164.07 | 214.60 | 231.50 | 0.00 | - | 1 | 2 | 77.89% |
| CMG240510C02985000 | 2024-04-19 3:11PM EDT | 2,985.00 | 58.49 | 209.70 | 223.00 | 0.00 | - | 4 | 1 | 72.60% |
| CMG240510C02990000 | 2024-05-01 11:44AM EDT | 2,990.00 | 164.79 | 204.70 | 218.00 | 0.00 | - | 1 | 4 | 71.27% |
| CMG240510C02995000 | 2024-05-06 12:22PM EDT | 2,995.00 | 188.40 | 199.70 | 213.90 | 0.00 | - | 4 | 7 | 70.99% |
| CMG240510C03000000 | 2024-05-06 12:22PM EDT | 3,000.00 | 183.28 | 194.70 | 209.00 | 0.00 | - | 4 | 10 | 69.76% |
| CMG240510C03005000 | 2024-05-08 9:32AM EDT | 3,005.00 | 200.00 | 189.70 | 204.50 | 0.00 | - | 1 | 4 | 68.97% |
| CMG240510C03010000 | 2024-05-02 10:10AM EDT | 3,010.00 | 132.71 | 184.70 | 199.20 | 0.00 | - | 3 | 6 | 67.29% |
| CMG240510C03015000 | 2024-05-07 9:55AM EDT | 3,015.00 | 168.95 | 180.00 | 194.20 | 0.00 | - | 5 | 6 | 66.25% |
| CMG240510C03020000 | 2024-04-30 3:14PM EDT | 3,020.00 | 158.68 | 176.00 | 190.00 | 0.00 | - | 1 | 4 | 66.77% |
| CMG240510C03040000 | 2024-04-30 3:14PM EDT | 3,040.00 | 140.49 | 154.80 | 169.10 | 0.00 | - | 1 | 7 | 59.07% |
| CMG240510C03050000 | 2024-05-02 1:51PM EDT | 3,050.00 | 96.44 | 145.00 | 159.10 | 0.00 | - | 2 | 0 | 56.49% |
| CMG240510C03060000 | 2024-05-02 1:51PM EDT | 3,060.00 | 87.47 | 134.90 | 148.60 | 0.00 | - | 2 | 7 | 53.11% |
| CMG240510C03070000 | 2024-05-07 12:47PM EDT | 3,070.00 | 133.51 | 124.90 | 139.50 | 0.00 | - | 2 | 8 | 51.14% |
| CMG240510C03075000 | 2024-05-07 12:47PM EDT | 3,075.00 | 99.00 | 120.00 | 134.30 | -29.54 | -22.98% | 1 | 5 | 61.41% |
| CMG240510C03080000 | 2024-05-06 10:54AM EDT | 3,080.00 | 126.01 | 115.00 | 128.90 | 0.00 | - | 2 | 9 | 59.20% |
| CMG240510C03085000 | 2024-05-02 11:43AM EDT | 3,085.00 | 69.72 | 110.00 | 124.30 | 0.00 | - | 2 | 2 | 58.19% |
| CMG240510C03090000 | 2024-05-03 3:45PM EDT | 3,090.00 | 84.00 | 105.00 | 119.10 | -2.94 | -3.38% | 1 | 1 | 56.27% |
| CMG240510C03100000 | 2024-05-06 11:13AM EDT | 3,100.00 | 102.55 | 97.00 | 107.00 | 0.00 | - | 1 | 3 | 49.93% |
| CMG240510C03110000 | 2024-05-07 3:52PM EDT | 3,110.00 | 97.80 | 88.00 | 97.00 | 0.00 | - | 7 | 13 | 46.68% |
| CMG240510C03115000 | 2024-05-07 9:31AM EDT | 3,115.00 | 85.10 | 83.00 | 91.90 | 0.00 | - | 1 | 2 | 44.89% |
| CMG240510C03120000 | 2024-05-08 3:48PM EDT | 3,120.00 | 73.25 | 78.00 | 88.00 | 0.00 | - | 6 | 19 | 44.75% |
| CMG240510C03130000 | 2024-05-06 11:20AM EDT | 3,130.00 | 74.00 | 70.10 | 78.00 | 0.00 | - | 2 | 3 | 41.32% |
| CMG240510C03135000 | 2024-05-08 12:43PM EDT | 3,135.00 | 74.36 | 63.00 | 71.90 | 0.00 | - | 1 | 1 | 38.13% |
| CMG240510C03140000 | 2024-05-08 2:22PM EDT | 3,140.00 | 61.00 | 58.00 | 68.00 | 0.00 | - | 2 | 19 | 37.80% |
| CMG240510C03145000 | 2024-05-02 3:59PM EDT | 3,145.00 | 33.90 | 54.00 | 62.00 | 0.00 | - | - | 7 | 34.73% |
| CMG240510C03150000 | 2024-05-09 10:36AM EDT | 3,150.00 | 46.50 | 49.00 | 58.00 | -8.50 | -15.45% | 3 | 13 | 34.16% |
| CMG240510C03155000 | 2024-05-07 11:33AM EDT | 3,155.00 | 42.10 | 44.00 | 54.00 | 0.00 | - | 1 | 2 | 33.50% |
| CMG240510C03160000 | 2024-05-08 10:40AM EDT | 3,160.00 | 48.15 | 40.00 | 49.00 | 0.00 | - | 11 | 32 | 31.56% |
| CMG240510C03165000 | 2024-05-09 9:51AM EDT | 3,165.00 | 43.00 | 36.10 | 45.00 | -2.00 | -4.44% | 7 | 11 | 30.73% |
| CMG240510C03170000 | 2024-05-08 10:17AM EDT | 3,170.00 | 48.00 | 32.00 | 41.00 | 0.00 | - | 2 | 6 | 29.80% |
| CMG240510C03175000 | 2024-05-09 10:35AM EDT | 3,175.00 | 24.00 | 28.00 | 37.00 | -15.00 | -38.46% | 2 | 15 | 28.76% |
| CMG240510C03180000 | 2024-05-08 11:20AM EDT | 3,180.00 | 33.17 | 24.00 | 31.80 | 0.00 | - | 3 | 28 | 26.30% |
| CMG240510C03185000 | 2024-05-09 10:32AM EDT | 3,185.00 | 16.00 | 21.00 | 27.30 | -14.78 | -48.02% | 2 | 20 | 24.49% |
| CMG240510C03190000 | 2024-05-09 10:39AM EDT | 3,190.00 | 18.01 | 17.00 | 24.00 | +0.31 | +1.75% | 13 | 26 | 23.83% |
| CMG240510C03195000 | 2024-05-09 11:03AM EDT | 3,195.00 | 18.30 | 14.00 | 19.80 | -0.70 | -3.68% | 10 | 25 | 22.03% |
| CMG240510C03200000 | 2024-05-09 11:23AM EDT | 3,200.00 | 16.33 | 12.90 | 15.80 | +3.48 | +27.08% | 31 | 78 | 20.22% |
| CMG240510C03210000 | 2024-05-09 11:34AM EDT | 3,210.00 | 12.00 | 8.70 | 12.60 | +1.50 | +14.29% | 17 | 31 | 21.10% |
| CMG240510C03220000 | 2024-05-09 11:30AM EDT | 3,220.00 | 8.25 | 6.00 | 8.60 | +2.25 | +37.50% | 22 | 42 | 20.21% |
| CMG240510C03230000 | 2024-05-09 10:39AM EDT | 3,230.00 | 5.73 | 3.30 | 5.50 | +0.63 | +12.35% | 9 | 35 | 19.36% |
| CMG240510C03240000 | 2024-05-09 11:35AM EDT | 3,240.00 | 3.25 | 2.25 | 3.30 | -0.26 | -7.41% | 40 | 47 | 18.63% |
| CMG240510C03250000 | 2024-05-09 11:26AM EDT | 3,250.00 | 2.15 | 1.25 | 2.55 | -0.46 | -17.62% | 65 | 67 | 19.66% |
| CMG240510C03260000 | 2024-05-09 11:18AM EDT | 3,260.00 | 1.25 | 0.75 | 1.60 | -0.36 | -22.36% | 27 | 61 | 19.59% |
| CMG240510C03270000 | 2024-05-09 11:16AM EDT | 3,270.00 | 0.82 | 0.45 | 1.55 | -0.49 | -37.40% | 31 | 133 | 21.60% |
| CMG240510C03280000 | 2024-05-09 11:11AM EDT | 3,280.00 | 0.73 | 0.30 | 1.10 | -0.18 | -19.78% | 5 | 52 | 22.05% |
| CMG240510C03290000 | 2024-05-09 11:02AM EDT | 3,290.00 | 0.45 | 0.20 | 0.45 | -0.40 | -47.06% | 33 | 58 | 20.50% |
| CMG240510C03300000 | 2024-05-09 10:21AM EDT | 3,300.00 | 0.30 | 0.10 | 0.70 | -0.80 | -72.73% | 2 | 173 | 23.90% |
| CMG240510C03320000 | 2024-05-09 11:41AM EDT | 3,320.00 | 0.25 | 0.05 | 0.70 | 0.00 | - | 6 | 268 | 27.48% |
| CMG240510C03330000 | 2024-05-09 10:06AM EDT | 3,330.00 | 0.50 | 0.05 | 0.55 | -0.25 | -33.33% | 1 | 19 | 28.13% |
| CMG240510C03340000 | 2024-05-06 2:59PM EDT | 3,340.00 | 0.25 | 0.05 | 0.60 | -0.73 | -74.49% | 2 | 8 | 30.21% |
| CMG240510C03350000 | 2024-05-08 3:41PM EDT | 3,350.00 | 0.05 | 0.05 | 0.55 | 0.00 | - | 5 | 55 | 31.47% |
| CMG240510C03360000 | 2024-05-07 9:41AM EDT | 3,360.00 | 0.80 | 0.05 | 0.60 | 0.00 | - | 10 | 7 | 33.56% |
| CMG240510C03370000 | 2024-05-07 11:41AM EDT | 3,370.00 | 0.23 | 0.05 | 0.60 | 0.00 | - | 1 | 9 | 35.21% |
| CMG240510C03380000 | 2024-05-07 3:08PM EDT | 3,380.00 | 0.43 | 0.05 | 0.70 | 0.00 | - | 3 | 5 | 37.70% |
| CMG240510C03390000 | 2024-05-03 3:11PM EDT | 3,390.00 | 0.47 | 0.05 | 0.55 | 0.00 | - | 2 | 2 | 37.96% |
| CMG240510C03400000 | 2024-05-08 10:43AM EDT | 3,400.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 4 | 89 | 38.45% |
| CMG240510C03410000 | 2024-05-06 9:53AM EDT | 3,410.00 | 0.55 | 0.05 | 1.35 | 0.00 | - | 1 | 39 | 47.28% |
| CMG240510C03420000 | 2024-05-07 9:53AM EDT | 3,420.00 | 0.40 | 0.05 | 1.80 | 0.00 | - | 1 | 3 | 51.54% |
| CMG240510C03440000 | 2024-05-01 3:27PM EDT | 3,440.00 | 0.47 | 0.05 | 0.45 | 0.00 | - | 1 | 3 | 44.53% |
| CMG240510C03450000 | 2024-05-03 2:40PM EDT | 3,450.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 1 | 3 | 46.68% |
| CMG240510C03460000 | 2024-05-06 3:02PM EDT | 3,460.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 12 | 13 | 46.02% |
| CMG240510C03480000 | 2024-05-08 10:12AM EDT | 3,480.00 | 0.20 | 0.05 | 2.65 | 0.00 | - | 16 | 26 | 59.09% |
| CMG240510C03500000 | 2024-05-08 9:32AM EDT | 3,500.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 38 | 51.25% |
| CMG240510C03550000 | 2024-05-09 10:38AM EDT | 3,550.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 4 | 41 | 51.27% |
| CMG240510C03570000 | 2024-05-09 9:40AM EDT | 3,570.00 | 0.05 | 0.00 | 0.15 | -0.30 | -85.71% | 5 | 2 | 52.34% |
| CMG240510C03580000 | 2024-05-09 9:43AM EDT | 3,580.00 | 0.05 | 0.00 | 0.50 | -0.08 | -61.54% | 1 | 3 | 60.35% |
| CMG240510C03700000 | 2024-05-08 9:55AM EDT | 3,700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 61.33% |
| CMG240510C03760000 | 2024-05-07 2:38PM EDT | 3,760.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 57 | 67.58% |
| CMG240510C03860000 | 2024-05-03 11:20AM EDT | 3,860.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 11 | 77.34% |
| CMG240510C03880000 | 2024-05-08 11:24AM EDT | 3,880.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 109 | 79.30% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P01800000 | 2024-05-03 1:28PM EDT | 1,800.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 222.66% |
| CMG240510P01820000 | 2024-05-09 11:15AM EDT | 1,820.00 | 0.12 | 0.00 | 0.35 | -0.18 | -60.00% | 7 | 1 | 253.52% |
| CMG240510P01840000 | 2024-05-09 10:11AM EDT | 1,840.00 | 0.26 | 0.00 | 0.45 | -1.01 | -79.53% | 1 | 13 | 254.49% |
| CMG240510P01880000 | 2024-04-22 3:22PM EDT | 1,880.00 | 0.39 | 0.00 | 0.05 | 0.00 | - | 40 | 25 | 206.25% |
| CMG240510P01900000 | 2024-05-07 11:00AM EDT | 1,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 202.34% |
| CMG240510P02000000 | 2024-05-07 11:01AM EDT | 2,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 183.59% |
| CMG240510P02020000 | 2024-05-09 10:32AM EDT | 2,020.00 | 0.05 | 0.00 | 0.25 | -0.98 | -95.15% | 2 | 1 | 203.32% |
| CMG240510P02100000 | 2024-04-30 12:10PM EDT | 2,100.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 192.77% |
| CMG240510P02120000 | 2024-04-29 11:17AM EDT | 2,120.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 4 | 186.13% |
| CMG240510P02150000 | 2024-04-30 12:07PM EDT | 2,150.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 24 | 182.62% |
| CMG240510P02160000 | 2024-04-30 12:08PM EDT | 2,160.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 8 | 178.13% |
| CMG240510P02170000 | 2024-04-29 11:10AM EDT | 2,170.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 4 | 44 | 178.71% |
| CMG240510P02180000 | 2024-05-02 9:43AM EDT | 2,180.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 9 | 20 | 174.22% |
| CMG240510P02190000 | 2024-05-02 9:44AM EDT | 2,190.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 9 | 172.27% |
| CMG240510P02200000 | 2024-04-04 2:26PM EDT | 2,200.00 | 3.10 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 206.93% |
| CMG240510P02250000 | 2024-05-02 9:43AM EDT | 2,250.00 | 0.10 | 0.00 | 3.00 | 0.00 | - | 10 | 11 | 205.76% |
| CMG240510P02260000 | 2024-04-16 9:33AM EDT | 2,260.00 | 2.80 | 0.00 | 3.00 | 0.00 | - | - | 1 | 203.44% |
| CMG240510P02300000 | 2024-05-06 9:32AM EDT | 2,300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 50 | 131.25% |
| CMG240510P02350000 | 2024-05-09 9:30AM EDT | 2,350.00 | 0.01 | 0.00 | 3.00 | -0.04 | -80.00% | 6 | 22 | 182.84% |
| CMG240510P02380000 | 2024-04-26 3:41PM EDT | 2,380.00 | 0.05 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 176.10% |
| CMG240510P02390000 | 2024-04-19 3:32PM EDT | 2,390.00 | 5.75 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 173.88% |
| CMG240510P02420000 | 2024-04-10 3:58PM EDT | 2,420.00 | 5.50 | 0.00 | 2.60 | 0.00 | - | - | 40 | 164.09% |
| CMG240510P02470000 | 2024-05-03 3:57PM EDT | 2,470.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 2 | 49 | 153.32% |
| CMG240510P02490000 | 2024-04-26 12:47PM EDT | 2,490.00 | 0.30 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 151.95% |
| CMG240510P02510000 | 2024-04-23 12:37PM EDT | 2,510.00 | 7.20 | 0.00 | 2.25 | 0.00 | - | 61 | 46 | 142.07% |
| CMG240510P02530000 | 2024-04-29 1:20PM EDT | 2,530.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | 3 | 3 | 140.58% |
| CMG240510P02540000 | 2024-05-06 9:50AM EDT | 2,540.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 20 | 21 | 138.48% |
| CMG240510P02550000 | 2024-04-24 10:38AM EDT | 2,550.00 | 7.20 | 0.00 | 2.60 | 0.00 | - | - | 1 | 136.38% |
| CMG240510P02560000 | 2024-05-07 9:39AM EDT | 2,560.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 42 | 95.70% |
| CMG240510P02570000 | 2024-05-02 1:17PM EDT | 2,570.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 10 | 10 | 132.20% |
| CMG240510P02600000 | 2024-05-07 9:56AM EDT | 2,600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 10 | 89.45% |
| CMG240510P02620000 | 2024-05-07 10:01AM EDT | 2,620.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 95.12% |
| CMG240510P02630000 | 2024-04-26 3:15PM EDT | 2,630.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 91.80% |
| CMG240510P02640000 | 2024-05-07 12:00PM EDT | 2,640.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 24 | 91.80% |
| CMG240510P02650000 | 2024-05-07 3:30PM EDT | 2,650.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 5 | 88.57% |
| CMG240510P02670000 | 2024-05-08 9:41AM EDT | 2,670.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 17 | 86.72% |
| CMG240510P02680000 | 2024-05-03 9:42AM EDT | 2,680.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 79.88% |
| CMG240510P02700000 | 2024-05-08 2:54PM EDT | 2,700.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 427 | 81.84% |
| CMG240510P02710000 | 2024-05-01 10:38AM EDT | 2,710.00 | 1.40 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 80.18% |
| CMG240510P02720000 | 2024-05-08 10:58AM EDT | 2,720.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 78.52% |
| CMG240510P02730000 | 2024-05-08 12:41PM EDT | 2,730.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 3 | 78.13% |
| CMG240510P02735000 | 2024-05-08 10:53AM EDT | 2,735.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 13 | 76.07% |
| CMG240510P02740000 | 2024-05-09 9:35AM EDT | 2,740.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 4 | 12 | 76.47% |
| CMG240510P02750000 | 2024-05-07 3:57PM EDT | 2,750.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 16 | 31 | 73.63% |
| CMG240510P02760000 | 2024-05-03 3:55PM EDT | 2,760.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 6 | 8 | 71.97% |
| CMG240510P02765000 | 2024-04-26 11:24AM EDT | 2,765.00 | 0.65 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 71.19% |
| CMG240510P02770000 | 2024-04-10 2:15PM EDT | 2,770.00 | 46.78 | 0.00 | 0.30 | 0.00 | - | - | 0 | 70.41% |
| CMG240510P02780000 | 2024-05-07 3:56PM EDT | 2,780.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 16 | 17 | 68.75% |
| CMG240510P02790000 | 2024-05-06 12:52PM EDT | 2,790.00 | 1.37 | 0.00 | 0.70 | 0.00 | - | 8 | 12 | 73.58% |
| CMG240510P02800000 | 2024-05-09 10:23AM EDT | 2,800.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 6 | 83 | 55.86% |
| CMG240510P02810000 | 2024-05-08 10:00AM EDT | 2,810.00 | 0.21 | 0.00 | 0.65 | 0.00 | - | 35 | 38 | 69.53% |
| CMG240510P02820000 | 2024-04-15 12:38PM EDT | 2,820.00 | 57.20 | 0.00 | 2.60 | 0.00 | - | - | 2 | 81.42% |
| CMG240510P02830000 | 2024-05-08 10:12AM EDT | 2,830.00 | 0.19 | 0.00 | 2.60 | 0.00 | - | 31 | 36 | 79.42% |
| CMG240510P02835000 | 2024-04-23 11:10AM EDT | 2,835.00 | 65.80 | 0.00 | 2.65 | 0.00 | - | 1 | 4 | 78.65% |
| CMG240510P02840000 | 2024-04-26 3:39PM EDT | 2,840.00 | 1.97 | 0.00 | 2.65 | 0.00 | - | 5 | 5 | 77.65% |
| CMG240510P02845000 | 2024-04-25 3:34PM EDT | 2,845.00 | 2.67 | 0.00 | 2.65 | 0.00 | - | 3 | 2 | 76.66% |
| CMG240510P02850000 | 2024-05-09 11:41AM EDT | 2,850.00 | 0.05 | 0.05 | 0.25 | -0.45 | -90.00% | 2 | 4 | 57.52% |
| CMG240510P02855000 | 2024-05-03 11:20AM EDT | 2,855.00 | 1.37 | 0.00 | 2.65 | 0.00 | - | 1 | 7 | 74.66% |
| CMG240510P02860000 | 2024-05-08 1:48PM EDT | 2,860.00 | 0.17 | 0.05 | 2.65 | 0.00 | - | 1 | 4 | 73.88% |
| CMG240510P02865000 | 2024-04-02 10:13AM EDT | 2,865.00 | 112.00 | 0.05 | 3.00 | 0.00 | - | - | 1 | 74.29% |
| CMG240510P02870000 | 2024-05-06 10:51AM EDT | 2,870.00 | 0.35 | 0.05 | 2.65 | 0.00 | - | 1 | 6 | 71.88% |
| CMG240510P02875000 | 2024-04-12 1:35PM EDT | 2,875.00 | 83.20 | 0.05 | 2.65 | 0.00 | - | 2 | 2 | 70.87% |
| CMG240510P02880000 | 2024-05-02 10:02AM EDT | 2,880.00 | 1.57 | 0.00 | 2.65 | 0.00 | - | 3 | 3 | 69.67% |
| CMG240510P02885000 | 2024-04-26 3:58PM EDT | 2,885.00 | 2.57 | 0.05 | 2.65 | 0.00 | - | 1 | 0 | 68.87% |
| CMG240510P02890000 | 2024-05-08 11:00AM EDT | 2,890.00 | 0.34 | 0.05 | 2.70 | 0.00 | - | 46 | 48 | 68.07% |
| CMG240510P02895000 | 2024-05-08 1:45PM EDT | 2,895.00 | 0.40 | 0.05 | 2.70 | 0.00 | - | 52 | 34 | 67.07% |
| CMG240510P02900000 | 2024-05-08 10:17AM EDT | 2,900.00 | 0.20 | 0.05 | 1.00 | 0.00 | - | 10 | 471 | 57.42% |
| CMG240510P02905000 | 2024-05-08 1:45PM EDT | 2,905.00 | 0.49 | 0.05 | 2.70 | 0.00 | - | 10 | 14 | 65.06% |
| CMG240510P02910000 | 2024-05-01 1:22PM EDT | 2,910.00 | 2.10 | 0.05 | 0.70 | 0.00 | - | 1 | 7 | 53.27% |
| CMG240510P02915000 | 2024-04-25 11:56AM EDT | 2,915.00 | 11.60 | 0.05 | 2.75 | 0.00 | - | - | 4 | 63.24% |
| CMG240510P02920000 | 2024-05-06 3:08PM EDT | 2,920.00 | 0.41 | 0.05 | 2.75 | 0.00 | - | 3 | 4 | 62.23% |
| CMG240510P02925000 | 2024-04-25 11:38AM EDT | 2,925.00 | 17.40 | 0.05 | 2.75 | 0.00 | - | 1 | 2 | 61.23% |
| CMG240510P02930000 | 2024-05-08 11:24AM EDT | 2,930.00 | 0.30 | 0.05 | 2.75 | 0.00 | - | 40 | 41 | 60.23% |
| CMG240510P02935000 | 2024-05-03 11:41AM EDT | 2,935.00 | 1.02 | 0.05 | 2.75 | 0.00 | - | 51 | 51 | 59.22% |
| CMG240510P02937500 | 2024-05-06 1:11PM EDT | 2,937.50 | 0.40 | 0.05 | 2.75 | 0.00 | - | 1 | 0 | 58.72% |
| CMG240510P02940000 | 2024-05-06 9:32AM EDT | 2,940.00 | 1.00 | 0.05 | 2.75 | 0.00 | - | 1 | 5 | 58.22% |
| CMG240510P02942500 | 2024-05-01 9:54AM EDT | 2,942.50 | 3.00 | 0.05 | 2.80 | 0.00 | - | - | 1 | 57.89% |
| CMG240510P02945000 | 2024-05-06 9:34AM EDT | 2,945.00 | 1.00 | 0.05 | 2.80 | 0.00 | - | 2 | 6 | 57.37% |
| CMG240510P02950000 | 2024-05-06 9:38AM EDT | 2,950.00 | 0.75 | 0.05 | 0.85 | 0.00 | - | 5 | 21 | 51.90% |
| CMG240510P02955000 | 2024-05-03 11:20AM EDT | 2,955.00 | 2.17 | 0.05 | 0.70 | 0.00 | - | 1 | 1 | 49.51% |
| CMG240510P02960000 | 2024-05-02 1:21PM EDT | 2,960.00 | 2.65 | 0.05 | 0.90 | 0.00 | - | 2 | 7 | 50.44% |
| CMG240510P02965000 | 2024-05-06 9:55AM EDT | 2,965.00 | 0.70 | 0.05 | 1.40 | 0.00 | - | 1 | 1 | 53.16% |
| CMG240510P02970000 | 2024-05-08 10:02AM EDT | 2,970.00 | 0.05 | 0.05 | 2.15 | 0.00 | - | 1 | 12 | 50.10% |
| CMG240510P02975000 | 2024-05-08 12:33PM EDT | 2,975.00 | 0.33 | 0.05 | 2.75 | 0.00 | - | 3 | 6 | 51.14% |
| CMG240510P02980000 | 2024-05-03 2:05PM EDT | 2,980.00 | 1.37 | 0.05 | 2.75 | 0.00 | - | 1 | 14 | 50.12% |
| CMG240510P02985000 | 2024-05-07 10:27AM EDT | 2,985.00 | 0.48 | 0.05 | 2.75 | 0.00 | - | 2 | 18 | 55.79% |
| CMG240510P02990000 | 2024-05-07 10:37AM EDT | 2,990.00 | 0.50 | 0.05 | 2.75 | 0.00 | - | 5 | 13 | 54.67% |
| CMG240510P02995000 | 2024-05-03 2:50PM EDT | 2,995.00 | 1.60 | 0.05 | 2.75 | 0.00 | - | 2 | 11 | 53.55% |
| CMG240510P03000000 | 2024-05-08 2:32PM EDT | 3,000.00 | 0.40 | 0.05 | 1.10 | 0.00 | - | 41 | 112 | 44.19% |
| CMG240510P03005000 | 2024-05-08 10:18AM EDT | 3,005.00 | 0.51 | 0.05 | 0.60 | 0.00 | - | 33 | 39 | 39.25% |
| CMG240510P03010000 | 2024-05-08 3:25PM EDT | 3,010.00 | 0.36 | 0.05 | 0.65 | 0.00 | - | 2 | 11 | 38.79% |
| CMG240510P03015000 | 2024-05-06 9:56AM EDT | 3,015.00 | 1.00 | 0.05 | 2.85 | 0.00 | - | 1 | 11 | 49.45% |
| CMG240510P03020000 | 2024-05-08 3:49PM EDT | 3,020.00 | 0.30 | 0.20 | 1.20 | -0.15 | -25.00% | 2 | 21 | 40.82% |
| CMG240510P03025000 | 2024-05-07 3:02PM EDT | 3,025.00 | 0.75 | 0.05 | 2.85 | 0.00 | - | 2 | 10 | 47.18% |
| CMG240510P03030000 | 2024-05-08 3:04PM EDT | 3,030.00 | 0.35 | 0.15 | 1.50 | 0.00 | - | 3 | 29 | 40.42% |
| CMG240510P03035000 | 2024-05-03 10:47AM EDT | 3,035.00 | 3.60 | 0.05 | 2.20 | 0.00 | - | 10 | 10 | 42.48% |
| CMG240510P03040000 | 2024-05-09 9:32AM EDT | 3,040.00 | 0.91 | 0.10 | 1.30 | +0.22 | +31.88% | 2 | 22 | 37.32% |
| CMG240510P03045000 | 2024-05-07 10:17AM EDT | 3,045.00 | 0.25 | 0.05 | 1.60 | -0.65 | -72.22% | 1 | 14 | 37.76% |
| CMG240510P03050000 | 2024-05-09 9:30AM EDT | 3,050.00 | 0.58 | 0.05 | 1.00 | -0.92 | -61.33% | 5 | 292 | 33.63% |
| CMG240510P03055000 | 2024-05-07 3:59PM EDT | 3,055.00 | 0.75 | 0.10 | 0.50 | 0.00 | - | 1 | 7 | 29.13% |
| CMG240510P03060000 | 2024-05-08 12:43PM EDT | 3,060.00 | 0.58 | 0.05 | 1.25 | 0.00 | - | 6 | 312 | 32.95% |
| CMG240510P03065000 | 2024-05-08 12:43PM EDT | 3,065.00 | 1.62 | 0.15 | 0.50 | 0.00 | - | 1 | 26 | 27.28% |
| CMG240510P03070000 | 2024-05-09 10:25AM EDT | 3,070.00 | 0.37 | 0.05 | 0.50 | -0.58 | -61.05% | 3 | 14 | 26.36% |
| CMG240510P03075000 | 2024-05-08 12:13PM EDT | 3,075.00 | 0.55 | 0.05 | 0.55 | 0.00 | - | 2 | 13 | 25.82% |
| CMG240510P03080000 | 2024-05-09 10:16AM EDT | 3,080.00 | 0.75 | 0.05 | 0.75 | -0.08 | -9.64% | 1 | 34 | 26.21% |
| CMG240510P03085000 | 2024-05-09 11:31AM EDT | 3,085.00 | 0.25 | 0.20 | 0.50 | -0.35 | -58.33% | 5 | 16 | 23.57% |
| CMG240510P03090000 | 2024-05-09 9:45AM EDT | 3,090.00 | 0.70 | 0.05 | 0.55 | -0.25 | -26.32% | 2 | 20 | 22.99% |
| CMG240510P03095000 | 2024-05-08 3:59PM EDT | 3,095.00 | 0.40 | 0.05 | 0.60 | -0.35 | -31.82% | 1 | 13 | 22.36% |
| CMG240510P03100000 | 2024-05-09 10:35AM EDT | 3,100.00 | 0.50 | 0.15 | 0.50 | -0.55 | -52.38% | 2 | 176 | 20.74% |
| CMG240510P03105000 | 2024-05-09 10:39AM EDT | 3,105.00 | 0.79 | 0.05 | 0.55 | -0.03 | -3.66% | 1 | 8 | 20.12% |
| CMG240510P03110000 | 2024-05-09 10:54AM EDT | 3,110.00 | 0.45 | 0.05 | 0.65 | -0.95 | -67.86% | 4 | 51 | 19.73% |
| CMG240510P03115000 | 2024-05-09 11:21AM EDT | 3,115.00 | 0.35 | 0.05 | 0.65 | -1.00 | -74.07% | 5 | 31 | 18.74% |
| CMG240510P03120000 | 2024-05-09 11:30AM EDT | 3,120.00 | 0.40 | 0.05 | 0.65 | -1.26 | -75.90% | 19 | 70 | 17.74% |
| CMG240510P03125000 | 2024-05-09 11:44AM EDT | 3,125.00 | 0.50 | 0.15 | 0.75 | -1.81 | -81.90% | 16 | 51 | 17.19% |
| CMG240510P03130000 | 2024-05-09 11:11AM EDT | 3,130.00 | 0.59 | 0.15 | 0.85 | -1.47 | -71.36% | 16 | 70 | 16.58% |
| CMG240510P03135000 | 2024-05-09 11:11AM EDT | 3,135.00 | 0.71 | 0.50 | 0.95 | -2.09 | -74.64% | 27 | 61 | 15.88% |
| CMG240510P03140000 | 2024-05-09 11:19AM EDT | 3,140.00 | 0.80 | 0.50 | 1.20 | -2.19 | -73.24% | 10 | 91 | 15.60% |
| CMG240510P03145000 | 2024-05-09 11:16AM EDT | 3,145.00 | 0.90 | 0.60 | 1.45 | -3.60 | -80.00% | 24 | 29 | 15.15% |
| CMG240510P03150000 | 2024-05-09 11:33AM EDT | 3,150.00 | 1.15 | 0.75 | 1.80 | -4.21 | -78.54% | 28 | 73 | 14.80% |
| CMG240510P03155000 | 2024-05-09 11:40AM EDT | 3,155.00 | 1.90 | 1.00 | 2.15 | -4.41 | -69.89% | 18 | 31 | 14.27% |
| CMG240510P03160000 | 2024-05-09 11:02AM EDT | 3,160.00 | 2.18 | 1.30 | 2.65 | -4.12 | -65.40% | 19 | 80 | 13.86% |
| CMG240510P03165000 | 2024-05-09 11:07AM EDT | 3,165.00 | 2.63 | 1.75 | 3.30 | -5.57 | -67.93% | 19 | 35 | 13.50% |
| CMG240510P03170000 | 2024-05-09 11:31AM EDT | 3,170.00 | 2.80 | 2.40 | 4.10 | -7.20 | -72.00% | 14 | 100 | 13.14% |
| CMG240510P03175000 | 2024-05-09 11:17AM EDT | 3,175.00 | 3.50 | 3.30 | 5.20 | -7.00 | -66.67% | 27 | 76 | 12.91% |
| CMG240510P03180000 | 2024-05-09 11:45AM EDT | 3,180.00 | 5.80 | 4.80 | 5.80 | -3.25 | -37.57% | 35 | 50 | 11.82% |
| CMG240510P03190000 | 2024-05-09 11:44AM EDT | 3,190.00 | 8.60 | 7.00 | 9.90 | -6.20 | -41.89% | 8 | 46 | 12.04% |
| CMG240510P03200000 | 2024-05-09 11:43AM EDT | 3,200.00 | 13.00 | 11.00 | 14.50 | -12.50 | -49.02% | 15 | 30 | 11.28% |
| CMG240510P03210000 | 2024-05-09 10:17AM EDT | 3,210.00 | 34.90 | 15.90 | 21.00 | +3.34 | +10.58% | 2 | 4 | 10.98% |
| CMG240510P03220000 | 2024-05-09 10:55AM EDT | 3,220.00 | 30.09 | 22.80 | 27.70 | -4.41 | -12.78% | 4 | 5 | 8.16% |
| CMG240510P03250000 | 2024-05-09 9:43AM EDT | 3,250.00 | 77.00 | 44.00 | 53.00 | +25.00 | +48.08% | 1 | 5 | 0.00% |
| CMG240510P03260000 | 2024-05-01 10:11AM EDT | 3,260.00 | 145.00 | 54.00 | 62.80 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240510P03280000 | 2024-05-09 9:43AM EDT | 3,280.00 | 107.00 | 73.00 | 82.00 | -49.00 | -31.41% | 2 | 0 | 0.00% |
| CMG240510P03300000 | 2024-05-07 9:32AM EDT | 3,300.00 | 106.00 | 93.00 | 102.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240510P03390000 | 2024-05-01 9:54AM EDT | 3,390.00 | 257.50 | 180.60 | 194.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240510P03420000 | 2024-04-26 3:41PM EDT | 3,420.00 | 235.85 | 209.70 | 225.50 | 0.00 | - | 6 | 0 | 0.00% |
| CMG240510P03560000 | 2024-04-26 3:41PM EDT | 3,560.00 | 375.14 | 349.80 | 365.20 | 0.00 | - | 6 | 0 | 0.00% |
| CMG240510P03580000 | 2024-05-01 9:33AM EDT | 3,580.00 | 432.20 | 369.70 | 385.70 | 0.00 | - | - | 0 | 0.00% |
| CMG240510P03660000 | 2024-04-30 9:34AM EDT | 3,660.00 | 456.00 | 449.10 | 465.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.