Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:14AM EDT. Market open.
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 | 629.20 | 641.90 | 0.00 | - | 1 | 3 | 72.36% |
| CMG240628C02700000 | 2024-06-12 11:36AM EDT | 2,700.00 | 479.30 | 573.10 | 587.20 | 0.00 | - | 1 | 2 | 76.68% |
| CMG240628C02740000 | 2024-06-12 2:16PM EDT | 2,740.00 | 441.40 | 530.00 | 545.40 | 0.00 | - | - | 2 | 66.99% |
| CMG240628C02800000 | 2024-06-07 1:57PM EDT | 2,800.00 | 415.00 | 468.00 | 484.50 | 0.00 | - | 1 | 16 | 57.03% |
| CMG240628C02840000 | 2024-06-11 2:12PM EDT | 2,840.00 | 286.51 | 431.00 | 447.20 | 0.00 | - | - | 1 | 58.30% |
| CMG240628C02850000 | 2024-05-30 9:34AM EDT | 2,850.00 | 239.72 | 418.00 | 434.80 | 0.00 | - | 1 | 1 | 51.97% |
| CMG240628C02950000 | 2024-06-20 10:39AM EDT | 2,950.00 | 330.18 | 324.00 | 340.60 | +110.14 | +50.05% | 1 | 1 | 58.79% |
| CMG240628C02990000 | 2024-06-04 11:06AM EDT | 2,990.00 | 128.00 | 287.10 | 302.80 | 0.00 | - | 1 | 1 | 55.29% |
| CMG240628C03000000 | 2024-06-14 11:29AM EDT | 3,000.00 | 283.18 | 280.00 | 296.10 | +19.13 | +7.24% | 1 | 9 | 56.66% |
| CMG240628C03040000 | 2024-06-03 3:52PM EDT | 3,040.00 | 95.94 | 246.00 | 257.80 | 0.00 | - | 2 | 1 | 52.14% |
| CMG240628C03050000 | 2024-06-17 3:40PM EDT | 3,050.00 | 344.01 | 236.20 | 251.10 | 0.00 | - | 5 | 8 | 53.08% |
| CMG240628C03055000 | 2024-06-05 10:17AM EDT | 3,055.00 | 94.91 | 232.10 | 247.30 | 0.00 | - | 4 | 2 | 53.17% |
| CMG240628C03060000 | 2024-06-11 11:34AM EDT | 3,060.00 | 89.49 | 225.10 | 239.10 | 0.00 | - | 1 | 2 | 50.11% |
| CMG240628C03065000 | 2024-06-04 2:50PM EDT | 3,065.00 | 91.40 | 220.00 | 235.40 | 0.00 | - | 1 | 1 | 50.28% |
| CMG240628C03070000 | 2024-05-22 1:37PM EDT | 3,070.00 | 140.44 | 217.80 | 230.00 | 0.00 | - | - | 1 | 49.23% |
| CMG240628C03075000 | 2024-06-17 9:38AM EDT | 3,075.00 | 249.49 | 209.40 | 223.80 | 0.00 | - | 1 | 6 | 47.62% |
| CMG240628C03080000 | 2024-06-20 10:37AM EDT | 3,080.00 | 218.35 | 210.30 | 222.60 | -68.65 | -23.92% | 2 | 11 | 49.49% |
| CMG240628C03085000 | 2024-06-18 9:42AM EDT | 3,085.00 | 328.00 | 202.00 | 215.40 | 0.00 | - | 1 | 4 | 47.21% |
| CMG240628C03090000 | 2024-06-13 9:50AM EDT | 3,090.00 | 202.75 | 202.00 | 215.70 | 0.00 | - | 2 | 5 | 49.97% |
| CMG240628C03095000 | 2024-06-17 2:03PM EDT | 3,095.00 | 296.15 | 193.50 | 207.00 | 0.00 | - | 1 | 1 | 46.73% |
| CMG240628C03100000 | 2024-06-20 10:34AM EDT | 3,100.00 | 207.10 | 194.40 | 205.80 | -132.90 | -39.09% | 1 | 24 | 48.42% |
| CMG240628C03105000 | 2024-06-20 10:34AM EDT | 3,105.00 | 202.90 | 187.50 | 199.30 | +82.90 | +69.08% | 1 | 4 | 46.65% |
| CMG240628C03110000 | 2024-06-12 9:51AM EDT | 3,110.00 | 89.15 | 186.40 | 195.00 | 0.00 | - | 2 | 9 | 46.29% |
| CMG240628C03115000 | 2024-06-11 3:24PM EDT | 3,115.00 | 77.54 | 179.80 | 192.20 | 0.00 | - | - | 1 | 46.86% |
| CMG240628C03120000 | 2024-06-18 10:05AM EDT | 3,120.00 | 296.41 | 176.10 | 186.80 | 0.00 | - | 1 | 4 | 45.78% |
| CMG240628C03125000 | 2024-06-17 2:31PM EDT | 3,125.00 | 274.90 | 174.50 | 185.60 | 0.00 | - | 1 | 8 | 47.28% |
| CMG240628C03130000 | 2024-06-18 10:11AM EDT | 3,130.00 | 294.70 | 165.70 | 180.80 | 0.00 | - | 2 | 6 | 46.54% |
| CMG240628C03135000 | 2024-06-17 3:44PM EDT | 3,135.00 | 260.00 | 166.90 | 178.10 | 0.00 | - | 1 | 3 | 47.05% |
| CMG240628C03140000 | 2024-06-17 1:15PM EDT | 3,140.00 | 258.00 | 160.00 | 173.40 | 0.00 | - | 2 | 7 | 46.36% |
| CMG240628C03145000 | 2024-06-12 11:36AM EDT | 3,145.00 | 86.50 | 154.60 | 167.90 | 0.00 | - | 2 | 2 | 45.19% |
| CMG240628C03150000 | 2024-06-18 3:08PM EDT | 3,150.00 | 306.00 | 156.00 | 166.70 | 0.00 | - | 7 | 23 | 46.49% |
| CMG240628C03155000 | 2024-06-12 11:39AM EDT | 3,155.00 | 82.00 | 152.00 | 163.10 | 0.00 | - | 5 | 8 | 46.38% |
| CMG240628C03160000 | 2024-06-20 9:53AM EDT | 3,160.00 | 250.00 | 148.00 | 158.80 | +37.38 | +17.58% | 2 | 7 | 45.87% |
| CMG240628C03165000 | 2024-06-06 9:42AM EDT | 3,165.00 | 78.50 | 146.00 | 156.20 | 0.00 | - | 1 | 7 | 46.28% |
| CMG240628C03170000 | 2024-06-18 1:55PM EDT | 3,170.00 | 296.50 | 142.00 | 155.10 | 0.00 | - | 2 | 4 | 47.47% |
| CMG240628C03175000 | 2024-06-17 3:39PM EDT | 3,175.00 | 225.00 | 133.80 | 146.80 | 0.00 | - | 3 | 28 | 44.73% |
| CMG240628C03180000 | 2024-06-18 1:34PM EDT | 3,180.00 | 293.56 | 134.00 | 145.10 | 0.00 | - | 4 | 4 | 45.56% |
| CMG240628C03185000 | 2024-06-17 3:41PM EDT | 3,185.00 | 219.69 | 130.00 | 142.40 | 0.00 | - | 5 | 8 | 45.82% |
| CMG240628C03190000 | 2024-06-13 9:38AM EDT | 3,190.00 | 90.00 | 128.00 | 141.10 | 0.00 | - | 2 | 10 | 46.78% |
| CMG240628C03195000 | 2024-06-17 1:09PM EDT | 3,195.00 | 203.70 | 120.60 | 133.70 | 0.00 | - | 13 | 9 | 44.53% |
| CMG240628C03200000 | 2024-06-18 11:08AM EDT | 3,200.00 | 135.05 | 122.00 | 132.80 | -100.06 | -42.56% | 1 | 119 | 45.66% |
| CMG240628C03205000 | 2024-06-20 10:54AM EDT | 3,205.00 | 120.50 | 118.20 | 131.40 | -139.50 | -53.65% | 6 | 76 | 46.49% |
| CMG240628C03210000 | 2024-06-17 9:45AM EDT | 3,210.00 | 175.00 | 111.10 | 124.40 | 0.00 | - | 1 | 7 | 44.43% |
| CMG240628C03215000 | 2024-06-13 3:19PM EDT | 3,215.00 | 96.00 | 112.40 | 123.40 | 0.00 | - | 1 | 7 | 45.42% |
| CMG240628C03220000 | 2024-06-18 12:15PM EDT | 3,220.00 | 255.00 | 107.20 | 120.10 | 0.00 | - | 10 | 111 | 45.22% |
| CMG240628C03225000 | 2024-06-20 10:54AM EDT | 3,225.00 | 108.80 | 106.80 | 117.00 | +21.17 | +24.16% | 4 | 70 | 45.09% |
| CMG240628C03230000 | 2024-06-20 10:53AM EDT | 3,230.00 | 111.00 | 104.00 | 114.00 | -135.10 | -54.90% | 1 | 10 | 45.00% |
| CMG240628C03235000 | 2024-06-17 9:57AM EDT | 3,235.00 | 147.00 | 101.60 | 110.50 | 0.00 | - | 2 | 3 | 44.63% |
| CMG240628C03240000 | 2024-06-20 10:54AM EDT | 3,240.00 | 100.30 | 99.50 | 108.30 | -121.20 | -54.72% | 14 | 34 | 44.90% |
| CMG240628C03245000 | 2024-06-14 9:34AM EDT | 3,245.00 | 90.00 | 95.80 | 105.60 | 0.00 | - | 1 | 6 | 44.89% |
| CMG240628C03250000 | 2024-06-20 10:45AM EDT | 3,250.00 | 107.50 | 94.00 | 102.70 | -131.50 | -55.02% | 15 | 52 | 44.76% |
| CMG240628C03255000 | 2024-06-20 10:02AM EDT | 3,255.00 | 92.00 | 90.80 | 100.00 | -46.22 | -33.44% | 2 | 9 | 44.71% |
| CMG240628C03260000 | 2024-06-20 10:14AM EDT | 3,260.00 | 129.55 | 87.20 | 96.30 | -4.45 | -3.32% | 1 | 16 | 44.15% |
| CMG240628C03265000 | 2024-06-20 10:57AM EDT | 3,265.00 | 88.00 | 89.20 | 94.00 | -137.00 | -60.89% | 137 | 11 | 44.25% |
| CMG240628C03280000 | 2024-06-20 10:50AM EDT | 3,280.00 | 84.00 | 79.40 | 86.20 | -127.20 | -60.23% | 12 | 81 | 43.99% |
| CMG240628C03300000 | 2024-06-20 11:00AM EDT | 3,300.00 | 73.20 | 68.50 | 77.10 | -96.80 | -57.18% | 62 | 134 | 43.99% |
| CMG240628C03320000 | 2024-06-20 10:37AM EDT | 3,320.00 | 65.00 | 63.30 | 70.30 | -103.18 | -61.35% | 3 | 35 | 44.78% |
| CMG240628C03340000 | 2024-06-18 1:32PM EDT | 3,340.00 | 164.00 | 53.00 | 62.10 | 0.00 | - | 11 | 6 | 44.55% |
| CMG240628C03350000 | 2024-06-20 10:44AM EDT | 3,350.00 | 61.00 | 52.00 | 60.00 | -74.27 | -54.91% | 28 | 22 | 45.33% |
| CMG240628C03360000 | 2024-06-20 10:03AM EDT | 3,360.00 | 95.47 | 49.20 | 56.90 | -25.83 | -21.29% | 2 | 83 | 45.53% |
| CMG240628C03380000 | 2024-06-20 10:48AM EDT | 3,380.00 | 48.00 | 43.60 | 51.00 | -72.00 | -60.00% | 7 | 55 | 45.86% |
| CMG240628C03400000 | 2024-06-20 10:52AM EDT | 3,400.00 | 41.75 | 40.00 | 46.20 | -65.25 | -60.98% | 46 | 130 | 46.51% |
| CMG240628C03420000 | 2024-06-20 10:59AM EDT | 3,420.00 | 38.10 | 33.60 | 41.30 | -61.60 | -61.37% | 15 | 36 | 46.83% |
| CMG240628C03440000 | 2024-06-20 10:46AM EDT | 3,440.00 | 37.44 | 30.30 | 36.80 | -51.56 | -57.93% | 38 | 42 | 47.12% |
| CMG240628C03450000 | 2024-06-20 10:40AM EDT | 3,450.00 | 30.90 | 29.40 | 34.90 | -52.70 | -63.04% | 29 | 32 | 47.37% |
| CMG240628C03460000 | 2024-06-20 9:51AM EDT | 3,460.00 | 41.73 | 26.00 | 31.90 | -37.83 | -47.55% | 17 | 90 | 46.87% |
| CMG240628C03480000 | 2024-06-20 10:53AM EDT | 3,480.00 | 27.04 | 24.90 | 31.80 | -45.96 | -62.96% | 4 | 17 | 49.46% |
| CMG240628C03500000 | 2024-06-20 10:54AM EDT | 3,500.00 | 23.80 | 22.30 | 27.90 | -41.20 | -63.38% | 261 | 320 | 49.43% |
| CMG240628C03520000 | 2024-06-20 10:59AM EDT | 3,520.00 | 22.70 | 20.30 | 24.60 | -49.30 | -67.81% | 137 | 23 | 49.54% |
| CMG240628C03540000 | 2024-06-20 10:35AM EDT | 3,540.00 | 21.20 | 18.40 | 23.50 | -38.30 | -64.37% | 8 | 27 | 51.08% |
| CMG240628C03550000 | 2024-06-20 10:51AM EDT | 3,550.00 | 19.00 | 17.00 | 22.00 | -32.00 | -62.75% | 15 | 54 | 51.07% |
| CMG240628C03560000 | 2024-06-20 10:09AM EDT | 3,560.00 | 30.50 | 17.40 | 21.30 | -19.75 | -39.30% | 6 | 9 | 50.05% |
| CMG240628C03580000 | 2024-06-20 10:59AM EDT | 3,580.00 | 17.00 | 13.80 | 19.60 | -35.85 | -67.83% | 6 | 7 | 52.46% |
| CMG240628C03600000 | 2024-06-20 10:50AM EDT | 3,600.00 | 18.40 | 14.40 | 19.20 | -23.00 | -55.56% | 36 | 101 | 52.12% |
| CMG240628C03620000 | 2024-06-20 10:01AM EDT | 3,620.00 | 25.00 | 11.50 | 17.80 | -13.50 | -35.06% | 1 | 7 | 52.11% |
| CMG240628C03640000 | 2024-06-20 10:24AM EDT | 3,640.00 | 13.80 | 11.60 | 15.80 | -23.13 | -62.63% | 10 | 34 | 53.12% |
| CMG240628C03650000 | 2024-06-20 10:51AM EDT | 3,650.00 | 13.00 | 10.70 | 15.20 | -19.50 | -60.00% | 2 | 31 | 53.29% |
| CMG240628C03680000 | 2024-06-20 10:52AM EDT | 3,680.00 | 12.30 | 8.50 | 13.70 | -14.70 | -54.44% | 3 | 45 | 54.00% |
| CMG240628C03700000 | 2024-06-20 10:44AM EDT | 3,700.00 | 11.26 | 9.10 | 13.10 | -15.74 | -58.30% | 6 | 58 | 55.83% |
| CMG240628C03720000 | 2024-06-18 1:29PM EDT | 3,720.00 | 28.10 | 7.20 | 12.50 | 0.00 | - | 7 | 5 | 56.02% |
| CMG240628C03740000 | 2024-06-20 9:34AM EDT | 3,740.00 | 25.50 | 7.40 | 11.70 | +7.80 | +44.07% | 1 | 3 | 57.37% |
| CMG240628C03750000 | 2024-06-20 10:44AM EDT | 3,750.00 | 9.26 | 7.30 | 11.20 | -14.74 | -61.42% | 4 | 27 | 57.81% |
| CMG240628C03760000 | 2024-06-20 9:48AM EDT | 3,760.00 | 20.02 | 6.40 | 11.30 | -2.87 | -12.54% | 1 | 2 | 58.09% |
| CMG240628C03780000 | 2024-06-20 10:34AM EDT | 3,780.00 | 8.25 | 5.40 | 9.70 | -14.45 | -63.66% | 2 | 7 | 57.76% |
| CMG240628C03800000 | 2024-06-20 10:27AM EDT | 3,800.00 | 9.00 | 5.90 | 9.20 | -9.40 | -51.09% | 7 | 24 | 59.39% |
| CMG240628C03840000 | 2024-06-18 12:50PM EDT | 3,840.00 | 16.44 | 5.20 | 9.30 | 0.00 | - | 10 | 13 | 62.09% |
| CMG240628C03860000 | 2024-06-20 10:22AM EDT | 3,860.00 | 7.00 | 5.00 | 8.80 | -10.00 | -58.82% | 2 | 21 | 63.03% |
| CMG240628C03900000 | 2024-06-20 10:38AM EDT | 3,900.00 | 5.50 | 5.00 | 6.80 | -9.50 | -63.33% | 5 | 26 | 64.14% |
| CMG240628C03920000 | 2024-06-18 2:00PM EDT | 3,920.00 | 13.20 | 2.35 | 8.40 | 0.00 | - | 21 | 16 | 64.50% |
| CMG240628C03940000 | 2024-06-20 10:33AM EDT | 3,940.00 | 5.20 | 2.40 | 6.00 | -8.05 | -60.75% | 2 | 46 | 63.14% |
| CMG240628C03960000 | 2024-06-18 1:21PM EDT | 3,960.00 | 11.90 | 2.20 | 7.80 | 0.00 | - | 4 | 4 | 66.52% |
| CMG240628C04000000 | 2024-06-20 10:40AM EDT | 4,000.00 | 3.70 | 1.90 | 5.60 | -5.30 | -58.89% | 10 | 48 | 66.03% |
| CMG240628C04160000 | 2024-06-05 11:44AM EDT | 4,160.00 | 0.71 | 0.05 | 5.20 | 0.00 | - | - | 0 | 72.44% |
| CMG240628C04200000 | 2024-06-18 1:39PM EDT | 4,200.00 | 6.00 | 0.00 | 4.80 | 0.00 | - | 1 | 76 | 73.89% |
| CMG240628C04250000 | 2024-06-18 12:26PM EDT | 4,250.00 | 4.00 | 0.55 | 4.70 | -0.80 | -16.67% | 1 | 32 | 77.81% |
| CMG240628C04300000 | 2024-06-18 1:28PM EDT | 4,300.00 | 4.50 | 0.10 | 4.20 | 0.00 | - | 1 | 5 | 78.50% |
| CMG240628C04400000 | 2024-06-20 10:17AM EDT | 4,400.00 | 1.10 | 0.00 | 3.50 | -1.90 | -63.33% | 1 | 36 | 81.81% |
| CMG240628C04450000 | 2024-06-20 10:55AM EDT | 4,450.00 | 0.85 | 0.75 | 1.00 | +0.10 | +13.33% | 37 | 7 | 77.72% |
| CMG240628C04500000 | 2024-06-20 10:55AM EDT | 4,500.00 | 0.75 | 0.60 | 1.50 | -1.75 | -70.00% | 35 | 124 | 81.86% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240628P01800000 | 2024-06-18 3:45PM EDT | 1,800.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 108.98% |
| CMG240628P01920000 | 2024-05-22 9:51AM EDT | 1,920.00 | 0.10 | 0.00 | 2.85 | 0.00 | - | 1 | 1 | 140.48% |
| CMG240628P01940000 | 2024-05-22 9:51AM EDT | 1,940.00 | 0.20 | 0.00 | 2.85 | 0.00 | - | 1 | 0 | 137.99% |
| CMG240628P01980000 | 2024-06-17 10:39AM EDT | 1,980.00 | 0.05 | 0.00 | 2.85 | 0.00 | - | 6 | 6 | 133.07% |
| CMG240628P02000000 | 2024-06-17 10:39AM EDT | 2,000.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 9 | 109 | 98.24% |
| CMG240628P02020000 | 2024-06-18 10:18AM EDT | 2,020.00 | 0.60 | 0.05 | 2.70 | 0.00 | - | 3 | 35 | 127.69% |
| CMG240628P02040000 | 2024-06-11 11:45AM EDT | 2,040.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | - | 19 | 101.37% |
| CMG240628P02060000 | 2024-06-14 9:42AM EDT | 2,060.00 | 0.30 | 0.05 | 1.50 | 0.00 | - | - | 1 | 115.04% |
| CMG240628P02100000 | 2024-06-18 9:56AM EDT | 2,100.00 | 0.24 | 0.05 | 2.75 | 0.00 | - | 10 | 10 | 118.58% |
| CMG240628P02140000 | 2024-06-11 11:43AM EDT | 2,140.00 | 0.81 | 0.05 | 2.80 | 0.00 | - | - | 3 | 114.26% |
| CMG240628P02180000 | 2024-06-06 9:35AM EDT | 2,180.00 | 1.10 | 0.05 | 2.80 | 0.00 | - | - | 60 | 109.75% |
| CMG240628P02200000 | 2024-06-18 10:24AM EDT | 2,200.00 | 0.60 | 0.05 | 1.55 | 0.00 | - | 13 | 42 | 100.39% |
| CMG240628P02210000 | 2024-06-10 2:45PM EDT | 2,210.00 | 1.51 | 0.05 | 3.70 | 0.00 | - | 12 | 39 | 110.25% |
| CMG240628P02220000 | 2024-06-18 10:13AM EDT | 2,220.00 | 0.58 | 0.05 | 2.60 | 0.00 | - | 8 | 67 | 104.37% |
| CMG240628P02230000 | 2024-06-10 2:42PM EDT | 2,230.00 | 1.35 | 0.05 | 2.80 | 0.00 | - | 6 | 66 | 104.22% |
| CMG240628P02300000 | 2024-06-20 9:59AM EDT | 2,300.00 | 0.54 | 0.05 | 0.80 | -0.83 | -60.58% | 1 | 11 | 84.11% |
| CMG240628P02310000 | 2024-06-13 10:06AM EDT | 2,310.00 | 1.00 | 0.05 | 2.00 | 0.00 | - | 6 | 15 | 91.75% |
| CMG240628P02320000 | 2024-06-17 11:47AM EDT | 2,320.00 | 0.30 | 0.05 | 3.00 | 0.00 | - | 1 | 10 | 95.35% |
| CMG240628P02330000 | 2024-06-11 11:09AM EDT | 2,330.00 | 1.81 | 0.05 | 3.00 | 0.00 | - | 60 | 39 | 94.29% |
| CMG240628P02340000 | 2024-06-10 10:25AM EDT | 2,340.00 | 1.51 | 0.05 | 3.00 | 0.00 | - | 12 | 36 | 93.23% |
| CMG240628P02350000 | 2024-06-20 10:29AM EDT | 2,350.00 | 0.45 | 0.40 | 2.00 | -1.90 | -80.85% | 2 | 35 | 89.38% |
| CMG240628P02450000 | 2024-06-07 1:05PM EDT | 2,450.00 | 0.56 | 0.05 | 1.70 | -1.07 | -39.63% | 1 | 4 | 76.22% |
| CMG240628P02460000 | 2024-06-07 1:10PM EDT | 2,460.00 | 1.49 | 0.05 | 3.50 | 0.00 | - | 18 | 9 | 82.42% |
| CMG240628P02470000 | 2024-06-11 1:11PM EDT | 2,470.00 | 2.74 | 0.05 | 3.50 | 0.00 | - | 3 | 9 | 81.38% |
| CMG240628P02480000 | 2024-06-07 12:57PM EDT | 2,480.00 | 1.49 | 0.05 | 3.40 | 0.00 | - | 6 | 3 | 80.04% |
| CMG240628P02500000 | 2024-06-18 3:05PM EDT | 2,500.00 | 1.17 | 0.05 | 2.00 | 0.00 | - | 2 | 13 | 72.83% |
| CMG240628P02510000 | 2024-05-23 12:35PM EDT | 2,510.00 | 1.84 | 0.05 | 3.30 | 0.00 | - | - | 1 | 76.66% |
| CMG240628P02530000 | 2024-05-23 12:34PM EDT | 2,530.00 | 1.14 | 0.05 | 3.10 | 0.00 | - | - | 1 | 74.01% |
| CMG240628P02540000 | 2024-05-23 12:37PM EDT | 2,540.00 | 1.34 | 0.05 | 3.20 | 0.00 | - | - | 1 | 73.32% |
| CMG240628P02550000 | 2024-06-10 2:42PM EDT | 2,550.00 | 1.86 | 0.05 | 2.20 | 0.00 | - | 4 | 24 | 68.85% |
| CMG240628P02560000 | 2024-06-20 9:45AM EDT | 2,560.00 | 1.51 | 0.05 | 2.40 | +0.03 | +2.03% | 1 | 177 | 68.65% |
| CMG240628P02570000 | 2024-06-10 2:45PM EDT | 2,570.00 | 2.51 | 0.05 | 2.40 | 0.00 | - | - | 1 | 67.69% |
| CMG240628P02580000 | 2024-06-06 9:58AM EDT | 2,580.00 | 1.50 | 0.05 | 3.10 | 0.00 | - | 20 | 12 | 69.03% |
| CMG240628P02590000 | 2024-06-06 3:17PM EDT | 2,590.00 | 1.53 | 0.10 | 2.80 | 0.00 | - | 3 | 30 | 67.27% |
| CMG240628P02600000 | 2024-06-20 9:44AM EDT | 2,600.00 | 0.60 | 0.40 | 2.80 | -3.43 | -85.11% | 2 | 45 | 67.20% |
| CMG240628P02610000 | 2024-06-20 9:45AM EDT | 2,610.00 | 1.64 | 0.05 | 2.20 | +0.01 | +0.61% | 1 | 168 | 63.14% |
| CMG240628P02630000 | 2024-06-11 12:58PM EDT | 2,630.00 | 2.00 | 0.05 | 2.85 | 0.00 | - | 1 | 31 | 63.38% |
| CMG240628P02640000 | 2024-06-11 9:35AM EDT | 2,640.00 | 3.64 | 0.05 | 2.85 | 0.00 | - | 2 | 59 | 62.41% |
| CMG240628P02650000 | 2024-06-11 11:09AM EDT | 2,650.00 | 2.28 | 0.05 | 2.75 | 0.00 | - | 20 | 67 | 61.15% |
| CMG240628P02660000 | 2024-06-20 9:44AM EDT | 2,660.00 | 1.60 | 0.05 | 2.70 | -0.58 | -26.61% | 1 | 143 | 60.03% |
| CMG240628P02670000 | 2024-06-06 9:34AM EDT | 2,670.00 | 2.25 | 0.05 | 2.80 | 0.00 | - | 3 | 19 | 59.38% |
| CMG240628P02680000 | 2024-06-18 9:50AM EDT | 2,680.00 | 0.85 | 0.05 | 1.20 | 0.00 | - | 2 | 4 | 52.50% |
| CMG240628P02690000 | 2024-06-11 3:00PM EDT | 2,690.00 | 2.51 | 0.05 | 3.10 | 0.00 | - | 1 | 9 | 58.29% |
| CMG240628P02700000 | 2024-06-11 9:48AM EDT | 2,700.00 | 2.81 | 0.10 | 3.00 | 0.00 | - | 2 | 19 | 57.20% |
| CMG240628P02710000 | 2024-06-07 3:20PM EDT | 2,710.00 | 2.92 | 0.05 | 3.00 | 0.00 | - | 12 | 41 | 56.10% |
| CMG240628P02720000 | 2024-06-20 10:41AM EDT | 2,720.00 | 0.18 | 0.20 | 2.80 | -2.10 | -92.11% | 5 | 134 | 55.02% |
| CMG240628P02730000 | 2024-06-20 10:41AM EDT | 2,730.00 | 0.25 | 0.30 | 2.85 | -2.01 | -88.94% | 5 | 91 | 54.45% |
| CMG240628P02740000 | 2024-06-13 11:02AM EDT | 2,740.00 | 2.05 | 0.05 | 3.00 | 0.00 | - | 2 | 36 | 53.25% |
| CMG240628P02750000 | 2024-06-20 10:43AM EDT | 2,750.00 | 0.99 | 0.05 | 3.70 | -0.63 | -38.89% | 16 | 10 | 53.93% |
| CMG240628P02760000 | 2024-06-20 10:46AM EDT | 2,760.00 | 1.34 | 0.05 | 3.00 | -2.32 | -63.39% | 6 | 10 | 51.34% |
| CMG240628P02770000 | 2024-06-17 11:56AM EDT | 2,770.00 | 1.53 | 0.05 | 3.00 | 0.00 | - | 2 | 9 | 50.40% |
| CMG240628P02800000 | 2024-06-18 12:34PM EDT | 2,800.00 | 1.28 | 0.05 | 4.20 | 0.00 | - | 1 | 53 | 50.06% |
| CMG240628P02810000 | 2024-06-18 3:28PM EDT | 2,810.00 | 1.00 | 0.05 | 4.20 | 0.00 | - | 3 | 4 | 55.22% |
| CMG240628P02820000 | 2024-06-13 11:03AM EDT | 2,820.00 | 2.91 | 0.05 | 4.60 | 0.00 | - | 2 | 1 | 55.09% |
| CMG240628P02830000 | 2024-06-18 1:22PM EDT | 2,830.00 | 1.72 | 0.05 | 3.30 | 0.00 | - | 2 | 3 | 50.78% |
| CMG240628P02840000 | 2024-06-18 1:22PM EDT | 2,840.00 | 1.77 | 1.00 | 4.70 | 0.00 | - | 2 | 2 | 53.15% |
| CMG240628P02850000 | 2024-06-20 10:46AM EDT | 2,850.00 | 2.30 | 1.10 | 3.00 | +0.29 | +14.43% | 25 | 11 | 47.89% |
| CMG240628P02860000 | 2024-06-20 10:44AM EDT | 2,860.00 | 2.61 | 0.05 | 5.00 | -0.14 | -5.09% | 2 | 39 | 51.62% |
| CMG240628P02870000 | 2024-06-17 3:51PM EDT | 2,870.00 | 1.72 | 0.35 | 5.40 | 0.00 | - | 3 | 2 | 51.32% |
| CMG240628P02880000 | 2024-06-20 10:40AM EDT | 2,880.00 | 3.02 | 0.45 | 5.30 | -1.68 | -35.74% | 1 | 2 | 50.03% |
| CMG240628P02890000 | 2024-06-18 11:23AM EDT | 2,890.00 | 1.77 | 0.50 | 5.50 | 0.00 | - | 2 | 12 | 49.31% |
| CMG240628P02900000 | 2024-06-20 10:24AM EDT | 2,900.00 | 3.00 | 0.90 | 5.70 | +1.00 | +50.00% | 1 | 44 | 48.57% |
| CMG240628P02910000 | 2024-06-14 12:49PM EDT | 2,910.00 | 5.14 | 1.05 | 5.90 | 0.00 | - | 1 | 7 | 47.81% |
| CMG240628P02920000 | 2024-06-18 1:21PM EDT | 2,920.00 | 2.68 | 1.50 | 5.90 | 0.00 | - | 6 | 14 | 46.69% |
| CMG240628P02930000 | 2024-06-18 1:21PM EDT | 2,930.00 | 2.75 | 3.60 | 5.40 | 0.00 | - | 6 | 18 | 44.71% |
| CMG240628P02940000 | 2024-06-20 10:46AM EDT | 2,940.00 | 4.72 | 2.75 | 5.90 | +1.92 | +68.57% | 160 | 19 | 44.46% |
| CMG240628P02950000 | 2024-06-20 10:04AM EDT | 2,950.00 | 2.56 | 4.90 | 6.50 | -0.34 | -11.72% | 1 | 35 | 44.29% |
| CMG240628P02960000 | 2024-06-18 2:47PM EDT | 2,960.00 | 3.03 | 5.30 | 6.90 | 0.00 | - | 1 | 2 | 43.76% |
| CMG240628P02970000 | 2024-06-20 10:59AM EDT | 2,970.00 | 6.90 | 5.20 | 8.70 | +3.21 | +668.75% | 4 | 21 | 45.09% |
| CMG240628P02980000 | 2024-06-18 2:03PM EDT | 2,980.00 | 3.30 | 6.50 | 8.20 | 0.00 | - | 5 | 23 | 43.24% |
| CMG240628P02990000 | 2024-06-18 2:57PM EDT | 2,990.00 | 3.40 | 7.10 | 11.00 | 0.00 | - | 8 | 14 | 45.44% |
| CMG240628P03000000 | 2024-06-20 10:59AM EDT | 3,000.00 | 9.00 | 7.70 | 9.00 | +5.68 | +152.69% | 25 | 47 | 41.86% |
| CMG240628P03010000 | 2024-06-20 9:52AM EDT | 3,010.00 | 3.70 | 8.50 | 11.10 | -4.70 | -55.95% | 1 | 12 | 43.05% |
| CMG240628P03020000 | 2024-06-18 12:42PM EDT | 3,020.00 | 3.80 | 9.30 | 11.30 | 0.00 | - | 3 | 11 | 42.00% |
| CMG240628P03030000 | 2024-06-20 10:50AM EDT | 3,030.00 | 11.00 | 10.10 | 13.10 | +7.12 | +183.51% | 3 | 10 | 42.56% |
| CMG240628P03035000 | 2024-06-20 10:51AM EDT | 3,035.00 | 10.90 | 10.60 | 14.40 | +5.80 | +113.73% | 3 | 10 | 43.15% |
| CMG240628P03040000 | 2024-06-20 10:45AM EDT | 3,040.00 | 10.40 | 11.00 | 13.70 | +6.50 | +166.67% | 2 | 5 | 41.83% |
| CMG240628P03045000 | 2024-06-20 9:57AM EDT | 3,045.00 | 6.53 | 11.50 | 16.00 | -0.59 | -8.29% | 1 | 9 | 43.27% |
| CMG240628P03050000 | 2024-06-18 3:33PM EDT | 3,050.00 | 4.52 | 12.10 | 14.60 | 0.00 | - | 2 | 25 | 41.34% |
| CMG240628P03055000 | 2024-06-18 3:17PM EDT | 3,055.00 | 4.85 | 11.90 | 15.30 | 0.00 | - | 1 | 15 | 41.30% |
| CMG240628P03060000 | 2024-06-13 1:48PM EDT | 3,060.00 | 13.26 | 12.80 | 17.10 | 0.00 | - | 3 | 3 | 42.17% |
| CMG240628P03065000 | 2024-06-13 1:48PM EDT | 3,065.00 | 13.92 | 13.70 | 16.70 | 0.00 | - | 2 | 6 | 41.14% |
| CMG240628P03070000 | 2024-06-20 10:40AM EDT | 3,070.00 | 16.60 | 14.50 | 17.40 | +11.82 | +247.28% | 3 | 10 | 41.03% |
| CMG240628P03075000 | 2024-06-20 10:21AM EDT | 3,075.00 | 11.60 | 15.30 | 19.40 | +6.05 | +109.01% | 1 | 9 | 41.93% |
| CMG240628P03080000 | 2024-06-17 10:41AM EDT | 3,080.00 | 8.15 | 15.30 | 19.00 | 0.00 | - | 2 | 4 | 40.90% |
| CMG240628P03085000 | 2024-06-18 12:22PM EDT | 3,085.00 | 5.49 | 16.90 | 21.30 | 0.00 | - | 2 | 5 | 41.94% |
| CMG240628P03090000 | 2024-06-20 9:53AM EDT | 3,090.00 | 17.82 | 17.60 | 22.50 | +10.54 | +144.78% | 2 | 25 | 42.09% |
| CMG240628P03095000 | 2024-06-20 10:37AM EDT | 3,095.00 | 20.00 | 18.10 | 21.80 | +13.37 | +201.66% | 1 | 5 | 40.84% |
| CMG240628P03100000 | 2024-06-20 10:37AM EDT | 3,100.00 | 20.50 | 18.90 | 22.60 | +14.13 | +221.82% | 5 | 45 | 40.68% |
| CMG240628P03105000 | 2024-06-17 3:46PM EDT | 3,105.00 | 7.31 | 20.30 | 24.80 | 0.00 | - | 4 | 14 | 41.47% |
| CMG240628P03110000 | 2024-06-20 10:54AM EDT | 3,110.00 | 23.90 | 21.30 | 26.20 | +5.30 | +28.49% | 3 | 8 | 41.66% |
| CMG240628P03115000 | 2024-06-18 9:43AM EDT | 3,115.00 | 7.25 | 22.40 | 27.50 | 0.00 | - | 2 | 6 | 41.75% |
| CMG240628P03120000 | 2024-06-18 12:17PM EDT | 3,120.00 | 7.69 | 22.80 | 26.90 | 0.00 | - | 3 | 7 | 40.57% |
| CMG240628P03125000 | 2024-06-20 10:27AM EDT | 3,125.00 | 20.42 | 24.30 | 28.00 | +9.65 | +89.60% | 2 | 8 | 40.50% |
| CMG240628P03130000 | 2024-06-17 3:44PM EDT | 3,130.00 | 9.30 | 25.30 | 29.20 | 0.00 | - | 21 | 10 | 40.47% |
| CMG240628P03135000 | 2024-06-20 9:52AM EDT | 3,135.00 | 11.00 | 26.80 | 32.50 | -2.40 | -17.91% | 2 | 7 | 41.72% |
| CMG240628P03140000 | 2024-06-20 10:27AM EDT | 3,140.00 | 25.00 | 27.30 | 33.20 | +1.00 | +4.17% | 8 | 10 | 41.32% |
| CMG240628P03145000 | 2024-06-20 10:10AM EDT | 3,145.00 | 14.50 | 26.60 | 33.70 | +0.57 | +4.09% | 1 | 1 | 40.79% |
| CMG240628P03150000 | 2024-06-20 10:14AM EDT | 3,150.00 | 30.00 | 30.50 | 36.30 | +19.90 | +197.03% | 5 | 27 | 41.49% |
| CMG240628P03155000 | 2024-06-20 10:08AM EDT | 3,155.00 | 15.00 | 31.10 | 36.20 | +4.56 | +43.68% | 2 | 17 | 40.57% |
| CMG240628P03160000 | 2024-06-18 11:15AM EDT | 3,160.00 | 16.30 | 30.90 | 37.50 | +5.29 | +48.05% | 6 | 18 | 40.45% |
| CMG240628P03165000 | 2024-06-20 10:27AM EDT | 3,165.00 | 30.00 | 34.10 | 39.00 | +19.15 | +176.50% | 8 | 13 | 40.43% |
| CMG240628P03170000 | 2024-06-20 10:52AM EDT | 3,170.00 | 38.14 | 35.90 | 40.00 | +26.14 | +217.83% | 4 | 36 | 40.10% |
| CMG240628P03175000 | 2024-06-18 3:55PM EDT | 3,175.00 | 13.50 | 37.10 | 42.30 | 0.00 | - | 33 | 36 | 40.48% |
| CMG240628P03180000 | 2024-06-18 12:50PM EDT | 3,180.00 | 11.55 | 39.40 | 46.50 | 0.00 | - | 11 | 18 | 41.86% |
| CMG240628P03185000 | 2024-06-17 12:39PM EDT | 3,185.00 | 18.15 | 40.50 | 49.50 | 0.00 | - | 10 | 21 | 42.54% |
| CMG240628P03190000 | 2024-06-20 9:50AM EDT | 3,190.00 | 15.59 | 42.40 | 47.50 | +1.19 | +8.26% | 1 | 32 | 40.51% |
| CMG240628P03195000 | 2024-06-20 10:15AM EDT | 3,195.00 | 28.80 | 43.70 | 49.20 | +13.85 | +92.64% | 2 | 16 | 40.45% |
| CMG240628P03200000 | 2024-06-20 10:41AM EDT | 3,200.00 | 46.65 | 46.00 | 53.90 | +30.15 | +182.73% | 14 | 42 | 41.94% |
| CMG240628P03205000 | 2024-06-18 3:33PM EDT | 3,205.00 | 27.90 | 47.40 | 56.20 | +11.90 | +74.37% | 1 | 2 | 42.13% |
| CMG240628P03210000 | 2024-06-20 10:06AM EDT | 3,210.00 | 24.41 | 49.10 | 54.80 | +9.33 | +61.87% | 3 | 9 | 40.40% |
| CMG240628P03215000 | 2024-06-20 10:46AM EDT | 3,215.00 | 50.84 | 51.10 | 58.70 | +33.94 | +200.83% | 25 | 4 | 41.37% |
| CMG240628P03220000 | 2024-06-20 10:52AM EDT | 3,220.00 | 56.18 | 52.20 | 59.00 | +36.70 | +188.40% | 3 | 10 | 40.48% |
| CMG240628P03225000 | 2024-06-20 10:19AM EDT | 3,225.00 | 41.50 | 54.90 | 64.40 | +23.33 | +128.40% | 4 | 7 | 42.15% |
| CMG240628P03230000 | 2024-06-20 10:43AM EDT | 3,230.00 | 56.70 | 57.20 | 64.60 | +35.70 | +170.00% | 4 | 25 | 41.17% |
| CMG240628P03235000 | 2024-06-20 10:37AM EDT | 3,235.00 | 64.70 | 59.30 | 68.30 | +42.89 | +196.65% | 2 | 17 | 41.92% |
| CMG240628P03240000 | 2024-06-20 9:56AM EDT | 3,240.00 | 29.32 | 60.80 | 68.30 | +6.32 | +27.48% | 1 | 4 | 40.80% |
| CMG240628P03245000 | 2024-06-18 2:03PM EDT | 3,245.00 | 23.20 | 62.70 | 70.60 | 0.00 | - | 1 | 15 | 40.81% |
| CMG240628P03250000 | 2024-06-20 10:42AM EDT | 3,250.00 | 67.20 | 66.10 | 72.80 | +47.15 | +235.16% | 78 | 30 | 40.75% |
| CMG240628P03255000 | 2024-06-20 9:50AM EDT | 3,255.00 | 64.00 | 67.20 | 75.30 | +38.80 | +153.97% | 7 | 16 | 40.81% |
| CMG240628P03260000 | 2024-06-20 10:54AM EDT | 3,260.00 | 77.00 | 69.80 | 79.60 | +55.85 | +264.07% | 4 | 7 | 41.72% |
| CMG240628P03265000 | 2024-06-20 10:54AM EDT | 3,265.00 | 78.50 | 71.90 | 80.40 | +52.80 | +205.45% | 5 | 18 | 40.90% |
| CMG240628P03280000 | 2024-06-20 10:41AM EDT | 3,280.00 | 87.40 | 81.70 | 89.00 | +57.65 | +193.78% | 5 | 11 | 41.33% |
| CMG240628P03300000 | 2024-06-20 10:56AM EDT | 3,300.00 | 93.13 | 93.00 | 101.20 | +58.48 | +168.77% | 18 | 28 | 41.95% |
| CMG240628P03400000 | 2024-06-20 10:40AM EDT | 3,400.00 | 165.12 | 159.60 | 173.20 | +90.12 | +120.16% | 25 | 36 | 45.82% |
| CMG240628P03440000 | 2024-06-18 3:10PM EDT | 3,440.00 | 89.41 | 191.30 | 204.80 | 0.00 | - | 19 | 52 | 46.96% |
| CMG240628P03450000 | 2024-06-18 3:18PM EDT | 3,450.00 | 100.00 | 197.00 | 213.00 | 0.00 | - | 132 | 154 | 47.28% |
| CMG240628P03700000 | 2024-05-13 9:30AM EDT | 3,700.00 | 458.00 | 518.30 | 538.00 | 0.00 | - | 1 | 0 | 119.29% |
| CMG240628P04360000 | 2024-05-13 9:30AM EDT | 4,360.00 | 1,117.90 | 1,178.00 | 1,197.50 | 0.00 | - | 1 | 0 | 189.60% |
© 2024 Yahoo. All rights reserved.