Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240628C02640000 | 2024-06-13 3:35PM EDT | 2,640.00 | 619.70 | 632.00 | 649.90 | 0.00 | - | 1 | 3 | 68.60% |
| CMG240628C02700000 | 2024-06-12 11:36AM EDT | 2,700.00 | 479.30 | 572.00 | 586.60 | 0.00 | - | 1 | 2 | 60.18% |
| CMG240628C02740000 | 2024-06-12 2:16PM EDT | 2,740.00 | 441.40 | 532.40 | 550.20 | 0.00 | - | - | 2 | 59.32% |
| CMG240628C02800000 | 2024-06-07 1:57PM EDT | 2,800.00 | 415.00 | 472.50 | 487.80 | 0.00 | - | 1 | 16 | 51.97% |
| CMG240628C02840000 | 2024-06-11 2:12PM EDT | 2,840.00 | 286.51 | 434.00 | 451.70 | 0.00 | - | - | 1 | 51.43% |
| CMG240628C02850000 | 2024-05-30 9:34AM EDT | 2,850.00 | 239.72 | 424.00 | 441.30 | 0.00 | - | 1 | 1 | 50.22% |
| CMG240628C02950000 | 2024-06-10 10:14AM EDT | 2,950.00 | 220.04 | 327.20 | 341.20 | 0.00 | - | - | 1 | 47.62% |
| CMG240628C02990000 | 2024-06-04 11:06AM EDT | 2,990.00 | 128.00 | 288.70 | 301.50 | 0.00 | - | 1 | 1 | 43.42% |
| CMG240628C03000000 | 2024-06-13 9:57AM EDT | 3,000.00 | 264.05 | 279.20 | 294.30 | -25.34 | -8.76% | 1 | 9 | 44.24% |
| CMG240628C03040000 | 2024-06-03 3:52PM EDT | 3,040.00 | 95.94 | 241.50 | 256.00 | 0.00 | - | 2 | 1 | 40.72% |
| CMG240628C03050000 | 2024-06-13 10:05AM EDT | 3,050.00 | 242.25 | 232.20 | 245.50 | 0.00 | - | 1 | 10 | 39.23% |
| CMG240628C03055000 | 2024-06-05 10:17AM EDT | 3,055.00 | 94.91 | 227.70 | 240.60 | 0.00 | - | 4 | 2 | 38.71% |
| CMG240628C03060000 | 2024-06-11 11:34AM EDT | 3,060.00 | 89.49 | 222.90 | 236.20 | 0.00 | - | 1 | 2 | 38.48% |
| CMG240628C03065000 | 2024-06-04 2:50PM EDT | 3,065.00 | 91.40 | 218.40 | 233.90 | 0.00 | - | 1 | 1 | 39.47% |
| CMG240628C03070000 | 2024-05-22 1:37PM EDT | 3,070.00 | 140.44 | 214.00 | 229.40 | 0.00 | - | - | 1 | 39.15% |
| CMG240628C03075000 | 2024-06-11 11:26AM EDT | 3,075.00 | 82.00 | 209.30 | 224.90 | 0.00 | - | 1 | 6 | 38.82% |
| CMG240628C03080000 | 2024-06-13 3:47PM EDT | 3,080.00 | 205.00 | 204.80 | 220.00 | 0.00 | - | 2 | 11 | 38.26% |
| CMG240628C03085000 | 2024-06-12 9:33AM EDT | 3,085.00 | 105.28 | 201.10 | 217.30 | 0.00 | - | 1 | 4 | 38.90% |
| CMG240628C03090000 | 2024-06-13 9:50AM EDT | 3,090.00 | 202.75 | 196.00 | 212.00 | 0.00 | - | 2 | 5 | 38.11% |
| CMG240628C03095000 | 2024-06-12 12:12PM EDT | 3,095.00 | 122.00 | 192.00 | 206.70 | 0.00 | - | 1 | 2 | 37.32% |
| CMG240628C03100000 | 2024-06-14 10:35AM EDT | 3,100.00 | 176.38 | 188.00 | 202.80 | -8.87 | -4.79% | 5 | 22 | 37.27% |
| CMG240628C03105000 | 2024-06-12 3:17PM EDT | 3,105.00 | 120.00 | 183.00 | 197.20 | 0.00 | - | 2 | 4 | 36.31% |
| CMG240628C03110000 | 2024-06-12 9:51AM EDT | 3,110.00 | 89.15 | 179.00 | 193.60 | 0.00 | - | 2 | 9 | 36.40% |
| CMG240628C03115000 | 2024-06-11 3:24PM EDT | 3,115.00 | 77.54 | 175.00 | 189.80 | 0.00 | - | - | 1 | 36.37% |
| CMG240628C03120000 | 2024-06-11 2:41PM EDT | 3,120.00 | 72.67 | 171.00 | 185.50 | 0.00 | - | 1 | 5 | 36.07% |
| CMG240628C03125000 | 2024-06-12 3:18PM EDT | 3,125.00 | 108.00 | 167.10 | 181.00 | 0.00 | - | 5 | 8 | 35.66% |
| CMG240628C03130000 | 2024-06-12 12:26PM EDT | 3,130.00 | 100.00 | 163.00 | 178.00 | 0.00 | - | 2 | 6 | 35.97% |
| CMG240628C03135000 | 2024-06-12 11:16AM EDT | 3,135.00 | 82.50 | 159.00 | 171.50 | 0.00 | - | - | 3 | 34.57% |
| CMG240628C03140000 | 2024-06-13 12:31PM EDT | 3,140.00 | 150.00 | 155.00 | 169.10 | 0.00 | - | 1 | 7 | 35.14% |
| CMG240628C03145000 | 2024-06-12 11:36AM EDT | 3,145.00 | 86.50 | 151.10 | 165.40 | 0.00 | - | 2 | 2 | 35.07% |
| CMG240628C03150000 | 2024-06-14 12:25PM EDT | 3,150.00 | 134.00 | 147.00 | 161.40 | +31.45 | +30.67% | 7 | 23 | 34.84% |
| CMG240628C03155000 | 2024-06-12 11:39AM EDT | 3,155.00 | 82.00 | 143.00 | 157.30 | 0.00 | - | 5 | 8 | 34.56% |
| CMG240628C03160000 | 2024-06-14 9:37AM EDT | 3,160.00 | 137.85 | 139.10 | 153.90 | +77.85 | +129.75% | 2 | 10 | 34.57% |
| CMG240628C03165000 | 2024-06-06 9:42AM EDT | 3,165.00 | 78.50 | 135.30 | 150.50 | 0.00 | - | 1 | 7 | 34.57% |
| CMG240628C03170000 | 2024-06-13 10:06AM EDT | 3,170.00 | 144.45 | 132.00 | 146.80 | 0.00 | - | 1 | 6 | 34.42% |
| CMG240628C03175000 | 2024-06-13 10:06AM EDT | 3,175.00 | 138.00 | 128.10 | 140.80 | 0.00 | - | 6 | 28 | 33.24% |
| CMG240628C03180000 | 2024-06-13 9:35AM EDT | 3,180.00 | 131.00 | 125.00 | 139.10 | +51.00 | +63.75% | 1 | 6 | 33.94% |
| CMG240628C03185000 | 2024-06-13 1:28PM EDT | 3,185.00 | 100.00 | 121.10 | 136.10 | 0.00 | - | 2 | 7 | 34.05% |
| CMG240628C03190000 | 2024-06-13 9:38AM EDT | 3,190.00 | 90.00 | 118.10 | 132.60 | 0.00 | - | 2 | 10 | 33.92% |
| CMG240628C03195000 | 2024-06-13 9:33AM EDT | 3,195.00 | 74.00 | 114.50 | 128.90 | 0.00 | - | 1 | 19 | 33.69% |
| CMG240628C03200000 | 2024-06-14 3:42PM EDT | 3,200.00 | 114.25 | 116.00 | 126.60 | -1.75 | -1.51% | 9 | 149 | 34.03% |
| CMG240628C03205000 | 2024-06-13 3:49PM EDT | 3,205.00 | 113.00 | 108.20 | 122.50 | 0.00 | - | 4 | 81 | 33.60% |
| CMG240628C03210000 | 2024-06-14 3:42PM EDT | 3,210.00 | 108.65 | 104.80 | 118.80 | -7.45 | -6.42% | 1 | 7 | 33.33% |
| CMG240628C03215000 | 2024-06-13 3:19PM EDT | 3,215.00 | 96.00 | 101.50 | 115.10 | 0.00 | - | 1 | 7 | 33.04% |
| CMG240628C03220000 | 2024-06-14 3:20PM EDT | 3,220.00 | 103.00 | 101.00 | 110.00 | +6.70 | +6.96% | 3 | 111 | 32.16% |
| CMG240628C03225000 | 2024-06-14 2:35PM EDT | 3,225.00 | 87.63 | 98.00 | 107.70 | -1.94 | -2.17% | 1 | 70 | 32.41% |
| CMG240628C03230000 | 2024-06-14 9:41AM EDT | 3,230.00 | 89.00 | 95.00 | 104.40 | +0.25 | +0.28% | 2 | 11 | 32.23% |
| CMG240628C03235000 | 2024-06-14 3:20PM EDT | 3,235.00 | 84.05 | 92.00 | 101.00 | -2.00 | -2.32% | 3 | 1 | 32.00% |
| CMG240628C03240000 | 2024-06-14 3:08PM EDT | 3,240.00 | 83.15 | 89.00 | 98.00 | -1.35 | -1.60% | 31 | 16 | 31.91% |
| CMG240628C03245000 | 2024-06-13 3:57PM EDT | 3,245.00 | 90.00 | 86.00 | 95.40 | +1.00 | +1.12% | 1 | 6 | 31.96% |
| CMG240628C03250000 | 2024-06-14 2:10PM EDT | 3,250.00 | 73.25 | 83.10 | 92.30 | -13.45 | -15.51% | 35 | 33 | 31.79% |
| CMG240628C03255000 | 2024-06-13 12:31PM EDT | 3,255.00 | 76.00 | 81.00 | 90.00 | -0.49 | -0.64% | 1 | 8 | 31.92% |
| CMG240628C03260000 | 2024-06-14 3:30PM EDT | 3,260.00 | 78.00 | 78.10 | 87.40 | +2.60 | +3.45% | 15 | 12 | 31.91% |
| CMG240628C03265000 | 2024-06-14 3:45PM EDT | 3,265.00 | 75.95 | 75.00 | 84.20 | -2.25 | -2.88% | 8 | 8 | 31.64% |
| CMG240628C03280000 | 2024-06-14 10:40AM EDT | 3,280.00 | 72.00 | 67.20 | 76.90 | +6.29 | +9.57% | 11 | 79 | 31.64% |
| CMG240628C03300000 | 2024-06-14 3:38PM EDT | 3,300.00 | 57.38 | 58.10 | 67.30 | -4.11 | -6.68% | 15 | 59 | 31.42% |
| CMG240628C03320000 | 2024-06-13 11:46AM EDT | 3,320.00 | 51.10 | 50.30 | 58.90 | 0.00 | - | 2 | 30 | 31.36% |
| CMG240628C03340000 | 2024-06-13 2:17PM EDT | 3,340.00 | 39.00 | 43.20 | 52.00 | 0.00 | - | 5 | 9 | 31.61% |
| CMG240628C03350000 | 2024-06-14 10:38AM EDT | 3,350.00 | 36.50 | 40.50 | 49.00 | -2.60 | -6.65% | 2 | 17 | 31.82% |
| CMG240628C03360000 | 2024-06-14 3:38PM EDT | 3,360.00 | 39.07 | 37.00 | 43.00 | -1.48 | -3.65% | 6 | 12 | 30.68% |
| CMG240628C03380000 | 2024-06-14 9:36AM EDT | 3,380.00 | 33.50 | 33.10 | 40.00 | +1.50 | +4.69% | 1 | 9 | 32.01% |
| CMG240628C03400000 | 2024-06-14 3:32PM EDT | 3,400.00 | 28.72 | 28.30 | 35.20 | -2.18 | -7.06% | 13 | 103 | 32.34% |
| CMG240628C03420000 | 2024-06-13 10:01AM EDT | 3,420.00 | 30.70 | 25.00 | 31.00 | 0.00 | - | 3 | 6 | 32.69% |
| CMG240628C03440000 | 2024-06-14 3:56PM EDT | 3,440.00 | 24.90 | 21.90 | 27.60 | +3.46 | +16.14% | 3 | 22 | 33.22% |
| CMG240628C03450000 | 2024-06-13 12:06PM EDT | 3,450.00 | 17.40 | 20.70 | 25.10 | 0.00 | - | 5 | 7 | 32.98% |
| CMG240628C03460000 | 2024-06-13 9:48AM EDT | 3,460.00 | 16.05 | 19.40 | 24.40 | 0.00 | - | 1 | 3 | 33.64% |
| CMG240628C03480000 | 2024-06-13 9:39AM EDT | 3,480.00 | 11.40 | 17.50 | 23.00 | 0.00 | - | 2 | 10 | 34.88% |
| CMG240628C03500000 | 2024-06-14 3:32PM EDT | 3,500.00 | 16.33 | 15.50 | 21.00 | +1.03 | +6.73% | 37 | 68 | 35.66% |
| CMG240628C03520000 | 2024-06-13 3:52PM EDT | 3,520.00 | 15.30 | 14.00 | 19.80 | 0.00 | - | 3 | 5 | 36.80% |
| CMG240628C03540000 | 2024-06-14 12:28PM EDT | 3,540.00 | 12.20 | 12.60 | 18.30 | -0.03 | -0.25% | 1 | 12 | 37.65% |
| CMG240628C03550000 | 2024-06-14 2:21PM EDT | 3,550.00 | 12.48 | 12.00 | 17.60 | -0.52 | -4.00% | 5 | 6 | 38.07% |
| CMG240628C03560000 | 2024-06-14 2:21PM EDT | 3,560.00 | 10.95 | 11.50 | 14.50 | +1.00 | +10.05% | 1 | 1 | 36.71% |
| CMG240628C03580000 | 2024-06-13 11:25AM EDT | 3,580.00 | 9.80 | 10.40 | 13.60 | 0.00 | - | 3 | 4 | 37.69% |
| CMG240628C03600000 | 2024-06-14 3:57PM EDT | 3,600.00 | 11.00 | 9.50 | 12.70 | +0.50 | +4.76% | 4 | 106 | 38.59% |
| CMG240628C03620000 | 2024-06-14 3:59PM EDT | 3,620.00 | 10.30 | 8.70 | 11.80 | +3.00 | +41.10% | 1 | 3 | 39.40% |
| CMG240628C03640000 | 2024-06-14 10:56AM EDT | 3,640.00 | 8.67 | 8.10 | 11.00 | +5.04 | +138.84% | 10 | 19 | 40.21% |
| CMG240628C03650000 | 2024-06-14 11:46AM EDT | 3,650.00 | 8.50 | 7.80 | 10.80 | -0.15 | -1.73% | 13 | 7 | 40.78% |
| CMG240628C03680000 | 2024-06-13 11:13AM EDT | 3,680.00 | 7.80 | 6.90 | 9.80 | 0.00 | - | 3 | 23 | 42.00% |
| CMG240628C03700000 | 2024-06-14 3:52PM EDT | 3,700.00 | 7.20 | 2.40 | 9.20 | -0.80 | -10.00% | 3 | 43 | 42.81% |
| CMG240628C03720000 | 2024-06-14 2:54PM EDT | 3,720.00 | 6.69 | 2.05 | 8.80 | +3.99 | +147.78% | 1 | 1 | 43.77% |
| CMG240628C03750000 | 2024-06-07 2:57PM EDT | 3,750.00 | 4.60 | 5.10 | 10.40 | 0.00 | - | 3 | 4 | 47.62% |
| CMG240628C03760000 | 2024-06-06 12:45PM EDT | 3,760.00 | 3.51 | 1.70 | 10.00 | 0.00 | - | - | 1 | 47.88% |
| CMG240628C03780000 | 2024-06-14 3:43PM EDT | 3,780.00 | 6.10 | 4.30 | 8.00 | +1.75 | +40.23% | 1 | 4 | 46.89% |
| CMG240628C03800000 | 2024-06-13 9:48AM EDT | 3,800.00 | 3.10 | 4.00 | 9.00 | 0.00 | - | 1 | 2 | 49.45% |
| CMG240628C03840000 | 2024-06-13 9:58AM EDT | 3,840.00 | 4.20 | 2.15 | 8.90 | 0.00 | - | 1 | 2 | 51.95% |
| CMG240628C03860000 | 2024-06-13 10:29AM EDT | 3,860.00 | 4.50 | 2.15 | 8.60 | +0.90 | +25.00% | 1 | 15 | 52.86% |
| CMG240628C03940000 | 2024-06-14 1:44PM EDT | 3,940.00 | 3.94 | 0.60 | 4.10 | +2.94 | +294.00% | 13 | 40 | 50.42% |
| CMG240628C03960000 | 2024-06-10 3:02PM EDT | 3,960.00 | 2.01 | 1.35 | 7.50 | 0.00 | - | - | 2 | 52.21% |
| CMG240628C04000000 | 2024-06-10 11:53AM EDT | 4,000.00 | 2.00 | 1.25 | 7.30 | 0.00 | - | 1 | 4 | 54.12% |
| CMG240628C04160000 | 2024-06-05 11:44AM EDT | 4,160.00 | 0.71 | 0.00 | 4.80 | 0.00 | - | - | 0 | 57.33% |
| CMG240628C04200000 | 2024-06-06 10:07AM EDT | 4,200.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 65 | 59.25% |
| CMG240628C04250000 | 2024-06-14 2:58PM EDT | 4,250.00 | 1.10 | 1.10 | 2.00 | -0.30 | -21.43% | 4 | 29 | 58.07% |
| CMG240628C04300000 | 2024-06-10 10:28AM EDT | 4,300.00 | 2.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 63.91% |
| CMG240628C04400000 | 2024-06-13 3:15PM EDT | 4,400.00 | 0.60 | 0.00 | 1.70 | 0.00 | - | 3 | 15 | 60.12% |
| CMG240628C04450000 | 2024-06-13 1:08PM EDT | 4,450.00 | 0.40 | 0.00 | 1.55 | 0.00 | - | 5 | 6 | 61.47% |
| CMG240628C04500000 | 2024-06-14 3:23PM EDT | 4,500.00 | 1.10 | 0.95 | 2.00 | +0.45 | +69.23% | 15 | 57 | 68.35% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240628P01800000 | 2024-06-13 11:21AM EDT | 1,800.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 102.44% |
| CMG240628P01920000 | 2024-05-22 9:51AM EDT | 1,920.00 | 0.10 | 0.00 | 3.10 | 0.00 | - | 1 | 1 | 113.79% |
| CMG240628P01940000 | 2024-05-22 9:51AM EDT | 1,940.00 | 0.20 | 0.00 | 3.10 | 0.00 | - | 1 | 0 | 111.77% |
| CMG240628P01980000 | 2024-06-14 12:10PM EDT | 1,980.00 | 0.15 | 0.00 | 3.20 | -0.23 | -60.53% | 3 | 3 | 108.22% |
| CMG240628P02000000 | 2024-06-14 9:44AM EDT | 2,000.00 | 0.20 | 0.00 | 0.45 | -0.18 | -47.37% | 2 | 102 | 86.33% |
| CMG240628P02020000 | 2024-06-12 3:33PM EDT | 2,020.00 | 0.41 | 0.00 | 2.00 | 0.00 | - | - | 19 | 98.61% |
| CMG240628P02040000 | 2024-06-11 11:45AM EDT | 2,040.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | - | 19 | 96.75% |
| CMG240628P02100000 | 2024-06-14 2:41PM EDT | 2,100.00 | 1.39 | 0.00 | 3.40 | -0.29 | -17.26% | 5 | 5 | 97.41% |
| CMG240628P02140000 | 2024-06-11 11:43AM EDT | 2,140.00 | 0.81 | 0.00 | 2.00 | 0.00 | - | - | 3 | 87.79% |
| CMG240628P02180000 | 2024-06-06 9:35AM EDT | 2,180.00 | 1.10 | 0.00 | 3.70 | 0.00 | - | - | 60 | 90.99% |
| CMG240628P02200000 | 2024-06-06 9:58AM EDT | 2,200.00 | 0.75 | 0.00 | 3.70 | 0.00 | - | - | 33 | 89.15% |
| CMG240628P02210000 | 2024-06-10 2:45PM EDT | 2,210.00 | 1.51 | 0.00 | 3.80 | 0.00 | - | 12 | 39 | 88.55% |
| CMG240628P02220000 | 2024-06-05 10:19AM EDT | 2,220.00 | 1.62 | 0.00 | 3.80 | 0.00 | - | - | 60 | 87.63% |
| CMG240628P02230000 | 2024-06-10 2:42PM EDT | 2,230.00 | 1.35 | 0.00 | 3.80 | 0.00 | - | 6 | 66 | 86.73% |
| CMG240628P02300000 | 2024-06-14 3:49PM EDT | 2,300.00 | 0.70 | 0.05 | 3.90 | -0.30 | -30.00% | 6 | 14 | 80.88% |
| CMG240628P02310000 | 2024-06-13 10:06AM EDT | 2,310.00 | 1.00 | 0.00 | 1.40 | 0.00 | - | 6 | 15 | 70.36% |
| CMG240628P02320000 | 2024-06-11 9:35AM EDT | 2,320.00 | 1.79 | 0.00 | 3.90 | 0.00 | - | - | 9 | 78.98% |
| CMG240628P02330000 | 2024-06-11 11:09AM EDT | 2,330.00 | 1.81 | 0.05 | 3.90 | 0.00 | - | 60 | 39 | 78.24% |
| CMG240628P02340000 | 2024-06-10 10:25AM EDT | 2,340.00 | 1.51 | 0.05 | 3.90 | 0.00 | - | 12 | 36 | 77.37% |
| CMG240628P02350000 | 2024-06-14 9:31AM EDT | 2,350.00 | 2.35 | 0.00 | 3.90 | +0.52 | +28.42% | 1 | 36 | 76.36% |
| CMG240628P02450000 | 2024-06-07 1:05PM EDT | 2,450.00 | 1.63 | 0.20 | 5.00 | 0.00 | - | 6 | 4 | 70.66% |
| CMG240628P02460000 | 2024-06-07 1:10PM EDT | 2,460.00 | 1.49 | 0.00 | 3.70 | 0.00 | - | 18 | 9 | 66.47% |
| CMG240628P02470000 | 2024-06-11 1:11PM EDT | 2,470.00 | 2.74 | 0.00 | 3.70 | 0.00 | - | 3 | 9 | 65.63% |
| CMG240628P02480000 | 2024-06-07 12:57PM EDT | 2,480.00 | 1.49 | 0.00 | 3.70 | 0.00 | - | 6 | 3 | 64.80% |
| CMG240628P02500000 | 2024-06-14 3:53PM EDT | 2,500.00 | 1.00 | 0.00 | 3.60 | 0.00 | - | 1 | 5 | 62.90% |
| CMG240628P02510000 | 2024-05-23 12:35PM EDT | 2,510.00 | 1.84 | 0.00 | 3.60 | 0.00 | - | - | 1 | 62.08% |
| CMG240628P02530000 | 2024-05-23 12:34PM EDT | 2,530.00 | 1.14 | 0.00 | 3.60 | 0.00 | - | - | 1 | 60.44% |
| CMG240628P02540000 | 2024-05-23 12:37PM EDT | 2,540.00 | 1.34 | 0.00 | 3.60 | 0.00 | - | - | 1 | 59.63% |
| CMG240628P02550000 | 2024-06-10 2:42PM EDT | 2,550.00 | 1.86 | 0.00 | 3.60 | 0.00 | - | 4 | 24 | 58.81% |
| CMG240628P02560000 | 2024-06-13 9:35AM EDT | 2,560.00 | 1.48 | 0.00 | 3.60 | 0.00 | - | 17 | 177 | 58.01% |
| CMG240628P02570000 | 2024-06-10 2:45PM EDT | 2,570.00 | 2.51 | 0.00 | 3.60 | 0.00 | - | - | 1 | 57.20% |
| CMG240628P02580000 | 2024-06-06 9:58AM EDT | 2,580.00 | 1.50 | 0.00 | 3.70 | 0.00 | - | 20 | 12 | 56.61% |
| CMG240628P02590000 | 2024-06-06 3:17PM EDT | 2,590.00 | 1.53 | 0.00 | 3.70 | 0.00 | - | 3 | 30 | 55.80% |
| CMG240628P02600000 | 2024-06-05 10:19AM EDT | 2,600.00 | 4.03 | 0.00 | 3.70 | 0.00 | - | 40 | 45 | 55.00% |
| CMG240628P02610000 | 2024-06-13 9:35AM EDT | 2,610.00 | 1.63 | 0.00 | 3.80 | 0.00 | - | 17 | 168 | 54.41% |
| CMG240628P02630000 | 2024-06-11 12:58PM EDT | 2,630.00 | 2.00 | 0.00 | 3.90 | 0.00 | - | 1 | 31 | 53.00% |
| CMG240628P02640000 | 2024-06-11 9:35AM EDT | 2,640.00 | 3.64 | 0.00 | 4.00 | 0.00 | - | 2 | 59 | 52.40% |
| CMG240628P02650000 | 2024-06-11 11:09AM EDT | 2,650.00 | 2.28 | 0.00 | 4.00 | 0.00 | - | 20 | 67 | 51.60% |
| CMG240628P02660000 | 2024-06-10 10:24AM EDT | 2,660.00 | 2.18 | 0.00 | 4.10 | 0.00 | - | 2 | 143 | 50.98% |
| CMG240628P02670000 | 2024-06-06 9:34AM EDT | 2,670.00 | 2.25 | 0.05 | 4.20 | 0.00 | - | 3 | 19 | 50.45% |
| CMG240628P02680000 | 2024-06-10 10:07AM EDT | 2,680.00 | 2.66 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 55.74% |
| CMG240628P02690000 | 2024-06-11 3:00PM EDT | 2,690.00 | 2.51 | 0.00 | 4.40 | 0.00 | - | 1 | 9 | 55.09% |
| CMG240628P02700000 | 2024-06-11 9:48AM EDT | 2,700.00 | 2.81 | 0.00 | 4.50 | 0.00 | - | 2 | 19 | 54.43% |
| CMG240628P02710000 | 2024-06-07 3:20PM EDT | 2,710.00 | 2.92 | 0.00 | 4.60 | 0.00 | - | 12 | 41 | 53.77% |
| CMG240628P02720000 | 2024-06-10 10:30AM EDT | 2,720.00 | 2.28 | 0.00 | 4.70 | 0.00 | - | 2 | 134 | 53.10% |
| CMG240628P02730000 | 2024-06-13 11:00AM EDT | 2,730.00 | 2.26 | 0.05 | 4.80 | 0.00 | - | 2 | 91 | 52.42% |
| CMG240628P02740000 | 2024-06-13 11:02AM EDT | 2,740.00 | 2.05 | 0.05 | 5.00 | 0.00 | - | 2 | 36 | 51.94% |
| CMG240628P02750000 | 2024-06-13 11:04AM EDT | 2,750.00 | 2.18 | 0.05 | 4.80 | 0.00 | - | 4 | 10 | 50.66% |
| CMG240628P02760000 | 2024-05-24 12:55PM EDT | 2,760.00 | 3.66 | 0.05 | 5.20 | 0.00 | - | 20 | 10 | 50.55% |
| CMG240628P02770000 | 2024-06-07 9:30AM EDT | 2,770.00 | 2.68 | 0.05 | 4.80 | 0.00 | - | 6 | 9 | 48.91% |
| CMG240628P02800000 | 2024-06-13 11:00AM EDT | 2,800.00 | 2.79 | 0.05 | 5.80 | 0.00 | - | 2 | 52 | 48.03% |
| CMG240628P02810000 | 2024-06-13 11:02AM EDT | 2,810.00 | 2.57 | 0.05 | 4.80 | 0.00 | - | 2 | 1 | 45.41% |
| CMG240628P02820000 | 2024-06-13 11:03AM EDT | 2,820.00 | 2.91 | 0.20 | 4.80 | 0.00 | - | 2 | 1 | 44.53% |
| CMG240628P02830000 | 2024-06-13 11:04AM EDT | 2,830.00 | 2.92 | 1.20 | 4.80 | 0.00 | - | 2 | 1 | 43.66% |
| CMG240628P02840000 | 2024-06-06 3:51PM EDT | 2,840.00 | 3.51 | 0.05 | 4.80 | 0.00 | - | - | 1 | 42.79% |
| CMG240628P02850000 | 2024-06-10 10:57AM EDT | 2,850.00 | 5.60 | 0.15 | 6.60 | 0.00 | - | 1 | 8 | 44.75% |
| CMG240628P02860000 | 2024-06-13 9:52AM EDT | 2,860.00 | 2.75 | 1.40 | 6.80 | 0.00 | - | 1 | 39 | 44.12% |
| CMG240628P02870000 | 2024-06-03 11:16AM EDT | 2,870.00 | 13.61 | 0.05 | 7.00 | 0.00 | - | 1 | 1 | 43.49% |
| CMG240628P02880000 | 2024-06-06 3:54PM EDT | 2,880.00 | 4.70 | 0.05 | 7.20 | 0.00 | - | 1 | 2 | 42.83% |
| CMG240628P02890000 | 2024-06-11 10:10AM EDT | 2,890.00 | 10.50 | 0.05 | 7.40 | 0.00 | - | 1 | 10 | 42.17% |
| CMG240628P02900000 | 2024-06-13 10:33AM EDT | 2,900.00 | 3.23 | 1.65 | 7.50 | 0.00 | - | 1 | 29 | 41.37% |
| CMG240628P02910000 | 2024-06-14 12:49PM EDT | 2,910.00 | 5.14 | 1.70 | 7.70 | -3.91 | -43.20% | 1 | 7 | 40.68% |
| CMG240628P02920000 | 2024-06-13 12:56PM EDT | 2,920.00 | 4.35 | 1.80 | 7.90 | 0.00 | - | 12 | 12 | 39.99% |
| CMG240628P02930000 | 2024-06-13 12:56PM EDT | 2,930.00 | 4.61 | 1.95 | 8.10 | 0.00 | - | 2 | 12 | 39.28% |
| CMG240628P02940000 | 2024-06-14 3:58PM EDT | 2,940.00 | 4.43 | 3.40 | 5.30 | +0.45 | +11.31% | 4 | 13 | 34.82% |
| CMG240628P02950000 | 2024-06-14 3:22PM EDT | 2,950.00 | 5.00 | 0.90 | 5.50 | -0.01 | -0.20% | 1 | 26 | 34.21% |
| CMG240628P02960000 | 2024-06-12 11:31AM EDT | 2,960.00 | 11.45 | 1.25 | 5.40 | 0.00 | - | 1 | 3 | 33.19% |
| CMG240628P02970000 | 2024-06-14 12:28PM EDT | 2,970.00 | 5.20 | 4.60 | 5.90 | -1.03 | -16.53% | 7 | 18 | 32.95% |
| CMG240628P02980000 | 2024-06-06 3:54PM EDT | 2,980.00 | 10.15 | 4.60 | 6.40 | 0.00 | - | 2 | 18 | 32.65% |
| CMG240628P02990000 | 2024-06-13 10:04AM EDT | 2,990.00 | 7.70 | 1.60 | 6.80 | +1.70 | +28.33% | 3 | 7 | 32.20% |
| CMG240628P03000000 | 2024-06-14 12:29PM EDT | 3,000.00 | 7.09 | 2.35 | 10.50 | -0.11 | -1.53% | 12 | 30 | 34.98% |
| CMG240628P03010000 | 2024-06-14 11:39AM EDT | 3,010.00 | 8.40 | 6.00 | 7.80 | +0.80 | +10.53% | 3 | 9 | 31.41% |
| CMG240628P03020000 | 2024-06-13 11:44AM EDT | 3,020.00 | 9.80 | 6.50 | 8.40 | +1.17 | +13.56% | 2 | 7 | 31.05% |
| CMG240628P03030000 | 2024-06-12 3:57PM EDT | 3,030.00 | 18.10 | 7.00 | 9.00 | 0.00 | - | 4 | 10 | 30.65% |
| CMG240628P03035000 | 2024-06-12 3:57PM EDT | 3,035.00 | 10.10 | 4.00 | 9.40 | -8.95 | -46.98% | 2 | 5 | 30.52% |
| CMG240628P03040000 | 2024-06-12 12:05PM EDT | 3,040.00 | 21.40 | 7.60 | 9.90 | 0.00 | - | 1 | 5 | 30.47% |
| CMG240628P03045000 | 2024-06-14 3:58PM EDT | 3,045.00 | 9.23 | 4.20 | 10.20 | -10.87 | -54.08% | 1 | 8 | 30.23% |
| CMG240628P03050000 | 2024-06-14 3:53PM EDT | 3,050.00 | 9.85 | 5.10 | 10.60 | -1.58 | -13.82% | 3 | 24 | 30.06% |
| CMG240628P03055000 | 2024-06-14 3:54PM EDT | 3,055.00 | 10.50 | 5.50 | 11.20 | -1.44 | -12.06% | 1 | 15 | 30.04% |
| CMG240628P03060000 | 2024-06-13 1:48PM EDT | 3,060.00 | 13.26 | 6.50 | 11.70 | 0.00 | - | 3 | 3 | 29.92% |
| CMG240628P03065000 | 2024-06-13 1:48PM EDT | 3,065.00 | 13.92 | 6.50 | 12.10 | 0.00 | - | 2 | 6 | 29.70% |
| CMG240628P03070000 | 2024-06-13 2:06PM EDT | 3,070.00 | 14.25 | 6.90 | 12.70 | 0.00 | - | 3 | 9 | 29.63% |
| CMG240628P03075000 | 2024-06-13 3:50PM EDT | 3,075.00 | 13.00 | 7.40 | 13.30 | 0.00 | - | 1 | 7 | 29.54% |
| CMG240628P03080000 | 2024-06-14 12:28PM EDT | 3,080.00 | 16.64 | 7.50 | 13.70 | +3.98 | +31.44% | 3 | 3 | 29.29% |
| CMG240628P03085000 | 2024-06-11 11:40AM EDT | 3,085.00 | 65.10 | 8.60 | 14.60 | 0.00 | - | 1 | 3 | 29.37% |
| CMG240628P03090000 | 2024-06-14 10:44AM EDT | 3,090.00 | 19.40 | 8.90 | 14.90 | +1.20 | +6.59% | 2 | 5 | 29.02% |
| CMG240628P03095000 | 2024-06-11 11:23AM EDT | 3,095.00 | 69.10 | 10.20 | 15.90 | 0.00 | - | - | 3 | 29.13% |
| CMG240628P03100000 | 2024-06-14 3:41PM EDT | 3,100.00 | 14.30 | 10.50 | 16.50 | -3.29 | -18.70% | 10 | 20 | 28.95% |
| CMG240628P03105000 | 2024-06-14 2:46PM EDT | 3,105.00 | 19.48 | 11.90 | 17.30 | -5.81 | -22.97% | 1 | 17 | 28.88% |
| CMG240628P03110000 | 2024-06-14 3:12PM EDT | 3,110.00 | 18.60 | 11.90 | 18.10 | -63.85 | -77.44% | 2 | 6 | 28.80% |
| CMG240628P03115000 | 2024-06-14 12:25PM EDT | 3,115.00 | 22.00 | 12.40 | 19.00 | -52.25 | -70.37% | 1 | 2 | 28.75% |
| CMG240628P03120000 | 2024-06-13 12:29PM EDT | 3,120.00 | 22.00 | 13.20 | 20.00 | 0.00 | - | 2 | 8 | 28.74% |
| CMG240628P03125000 | 2024-06-14 9:54AM EDT | 3,125.00 | 23.90 | 16.20 | 20.80 | +3.21 | +15.51% | 1 | 17 | 28.60% |
| CMG240628P03130000 | 2024-06-14 10:12AM EDT | 3,130.00 | 21.95 | 16.80 | 23.00 | +0.24 | +1.11% | 2 | 18 | 29.20% |
| CMG240628P03135000 | 2024-06-14 12:29PM EDT | 3,135.00 | 28.78 | 18.70 | 23.20 | -35.62 | -55.31% | 2 | 6 | 28.69% |
| CMG240628P03140000 | 2024-06-14 3:38PM EDT | 3,140.00 | 24.00 | 17.30 | 23.90 | -5.15 | -17.67% | 4 | 6 | 28.44% |
| CMG240628P03145000 | 2024-06-10 2:13PM EDT | 3,145.00 | 72.60 | 19.20 | 24.90 | 0.00 | - | - | 1 | 28.32% |
| CMG240628P03150000 | 2024-06-13 1:30PM EDT | 3,150.00 | 25.60 | 19.50 | 26.00 | -9.40 | -26.86% | 2 | 18 | 28.24% |
| CMG240628P03155000 | 2024-06-14 3:41PM EDT | 3,155.00 | 26.00 | 20.80 | 27.30 | -4.89 | -15.83% | 13 | 15 | 28.24% |
| CMG240628P03160000 | 2024-06-14 9:49AM EDT | 3,160.00 | 31.00 | 21.80 | 28.70 | -2.41 | -7.21% | 2 | 16 | 28.27% |
| CMG240628P03165000 | 2024-06-14 2:00PM EDT | 3,165.00 | 33.00 | 22.80 | 29.90 | -25.70 | -43.78% | 1 | 3 | 28.18% |
| CMG240628P03170000 | 2024-06-13 3:17PM EDT | 3,170.00 | 34.51 | 25.70 | 31.90 | 0.00 | - | 6 | 34 | 28.44% |
| CMG240628P03175000 | 2024-06-14 2:58PM EDT | 3,175.00 | 35.50 | 25.80 | 32.80 | +2.50 | +7.58% | 11 | 25 | 28.16% |
| CMG240628P03180000 | 2024-06-13 1:15PM EDT | 3,180.00 | 42.25 | 27.90 | 34.50 | 0.00 | - | 4 | 12 | 28.24% |
| CMG240628P03185000 | 2024-06-14 11:38AM EDT | 3,185.00 | 41.88 | 29.60 | 35.90 | -30.32 | -41.99% | 5 | 6 | 28.15% |
| CMG240628P03190000 | 2024-06-14 11:38AM EDT | 3,190.00 | 43.43 | 30.50 | 37.50 | +2.51 | +6.13% | 21 | 9 | 28.13% |
| CMG240628P03200000 | 2024-06-14 2:36PM EDT | 3,200.00 | 46.72 | 34.00 | 40.70 | +0.68 | +1.48% | 18 | 12 | 28.03% |
| CMG240628P03205000 | 2024-06-07 2:08PM EDT | 3,205.00 | 77.70 | 34.50 | 43.00 | 0.00 | - | 3 | 1 | 28.25% |
| CMG240628P03210000 | 2024-06-14 12:54PM EDT | 3,210.00 | 52.65 | 37.70 | 44.50 | +7.44 | +16.46% | 4 | 4 | 28.10% |
| CMG240628P03215000 | 2024-06-14 3:59PM EDT | 3,215.00 | 43.00 | 39.70 | 46.90 | -33.00 | -43.42% | 2 | 2 | 28.31% |
| CMG240628P03220000 | 2024-06-13 12:00PM EDT | 3,220.00 | 51.75 | 40.40 | 48.80 | 0.00 | - | 2 | 5 | 28.28% |
| CMG240628P03225000 | 2024-06-13 9:40AM EDT | 3,225.00 | 62.50 | 43.70 | 50.90 | 0.00 | - | 2 | 3 | 28.32% |
| CMG240628P03230000 | 2024-06-11 9:56AM EDT | 3,230.00 | 149.90 | 45.30 | 52.80 | 0.00 | - | 1 | 1 | 28.25% |
| CMG240628P03240000 | 2024-06-13 1:34PM EDT | 3,240.00 | 62.40 | 48.10 | 56.80 | -9.05 | -12.67% | 1 | 0 | 28.13% |
| CMG240628P03245000 | 2024-05-17 9:31AM EDT | 3,245.00 | 129.30 | 51.30 | 59.00 | 0.00 | - | 1 | 1 | 28.12% |
| CMG240628P03250000 | 2024-06-14 2:17PM EDT | 3,250.00 | 71.50 | 53.90 | 60.90 | +5.50 | +8.33% | 11 | 2 | 27.96% |
| CMG240628P03255000 | 2024-06-14 3:54PM EDT | 3,255.00 | 61.00 | 56.00 | 61.90 | -8.14 | -11.77% | 6 | 2 | 27.44% |
| CMG240628P03260000 | 2024-06-14 2:01PM EDT | 3,260.00 | 72.40 | 58.30 | 66.00 | +5.57 | +8.33% | 7 | 3 | 28.11% |
| CMG240628P03265000 | 2024-06-14 3:38PM EDT | 3,265.00 | 70.30 | 60.30 | 69.60 | +1.30 | +1.88% | 10 | 7 | 28.56% |
| CMG240628P03280000 | 2024-06-13 3:29PM EDT | 3,280.00 | 82.28 | 68.30 | 75.00 | 0.00 | - | 3 | 1 | 27.66% |
| CMG240628P03300000 | 2024-06-13 3:37PM EDT | 3,300.00 | 95.09 | 78.70 | 88.70 | 0.00 | - | 2 | 2 | 28.71% |
| CMG240628P03700000 | 2024-05-13 9:30AM EDT | 3,700.00 | 458.00 | 518.30 | 538.00 | 0.00 | - | 1 | 0 | 95.64% |
| CMG240628P04360000 | 2024-05-13 9:30AM EDT | 4,360.00 | 1,117.90 | 1,178.00 | 1,197.50 | 0.00 | - | 1 | 0 | 152.01% |
© 2024 Yahoo. All rights reserved.