Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:05AM EDT. Market open.
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240705C02850000 | 2024-06-13 9:50AM EDT | 2,850.00 | 432.82 | 436.00 | 451.90 | 0.00 | - | 40 | 40 | 58.56% |
| CMG240705C02900000 | 2024-05-29 2:47PM EDT | 2,900.00 | 215.00 | 382.00 | 399.60 | 0.00 | - | - | 1 | 50.98% |
| CMG240705C02990000 | 2024-06-03 11:32AM EDT | 2,990.00 | 130.95 | 299.30 | 314.00 | 0.00 | - | 1 | 0 | 49.42% |
| CMG240705C03000000 | 2024-06-17 10:03AM EDT | 3,000.00 | 353.00 | 288.60 | 305.50 | 0.00 | - | 2 | 10 | 49.08% |
| CMG240705C03005000 | 2024-06-11 1:11PM EDT | 3,005.00 | 137.60 | 287.70 | 300.00 | 0.00 | - | - | 1 | 48.22% |
| CMG240705C03010000 | 2024-06-20 10:17AM EDT | 3,010.00 | 326.70 | 283.50 | 296.00 | -132.55 | -28.86% | 1 | 41 | 48.17% |
| CMG240705C03035000 | 2024-06-04 2:53PM EDT | 3,035.00 | 116.80 | 262.50 | 277.20 | 0.00 | - | 2 | 1 | 48.35% |
| CMG240705C03040000 | 2024-06-06 12:44PM EDT | 3,040.00 | 177.70 | 258.00 | 273.10 | 0.00 | - | 1 | 2 | 48.18% |
| CMG240705C03045000 | 2024-06-04 9:32AM EDT | 3,045.00 | 117.70 | 249.40 | 264.40 | 0.00 | - | 1 | 3 | 45.73% |
| CMG240705C03050000 | 2024-06-04 11:16AM EDT | 3,050.00 | 95.00 | 245.20 | 259.90 | 0.00 | - | 2 | 8 | 45.37% |
| CMG240705C03055000 | 2024-05-29 1:37PM EDT | 3,055.00 | 106.05 | 246.00 | 260.20 | 0.00 | - | - | 3 | 47.33% |
| CMG240705C03060000 | 2024-06-13 1:09PM EDT | 3,060.00 | 216.00 | 239.60 | 254.90 | 0.00 | - | 10 | 13 | 46.55% |
| CMG240705C03065000 | 2024-06-05 10:59AM EDT | 3,065.00 | 115.00 | 237.00 | 251.20 | 0.00 | - | 3 | 3 | 46.54% |
| CMG240705C03070000 | 2024-06-04 9:37AM EDT | 3,070.00 | 103.00 | 227.70 | 242.60 | 0.00 | - | 1 | 2 | 44.20% |
| CMG240705C03075000 | 2024-06-13 1:40PM EDT | 3,075.00 | 189.65 | 224.30 | 239.40 | 0.00 | - | 1 | 12 | 44.42% |
| CMG240705C03080000 | 2024-06-18 12:00PM EDT | 3,080.00 | 374.88 | 224.60 | 239.30 | 0.00 | - | 2 | 12 | 46.05% |
| CMG240705C03085000 | 2024-06-18 12:00PM EDT | 3,085.00 | 370.33 | 215.40 | 230.50 | 0.00 | - | 2 | 3 | 43.66% |
| CMG240705C03095000 | 2024-06-12 10:54AM EDT | 3,095.00 | 97.00 | 212.40 | 222.80 | 0.00 | - | - | 0 | 43.41% |
| CMG240705C03100000 | 2024-06-17 3:08PM EDT | 3,100.00 | 298.00 | 203.20 | 219.00 | 0.00 | - | 1 | 13 | 43.30% |
| CMG240705C03105000 | 2024-06-20 10:31AM EDT | 3,105.00 | 219.00 | 200.60 | 211.80 | +96.00 | +78.05% | 2 | 2 | 41.66% |
| CMG240705C03110000 | 2024-06-12 11:40AM EDT | 3,110.00 | 124.30 | 196.30 | 212.40 | 0.00 | - | 5 | 6 | 43.47% |
| CMG240705C03120000 | 2024-06-13 9:52AM EDT | 3,120.00 | 199.45 | 192.60 | 203.50 | 0.00 | - | 1 | 7 | 42.60% |
| CMG240705C03130000 | 2024-06-10 1:27PM EDT | 3,130.00 | 92.18 | 185.00 | 195.70 | 0.00 | - | 1 | 2 | 42.16% |
| CMG240705C03135000 | 2024-06-13 9:38AM EDT | 3,135.00 | 135.00 | 177.90 | 192.50 | 0.00 | - | 1 | 2 | 42.23% |
| CMG240705C03140000 | 2024-06-13 9:52AM EDT | 3,140.00 | 183.45 | 178.00 | 192.30 | 0.00 | - | 1 | 1 | 43.52% |
| CMG240705C03145000 | 2024-06-10 1:32PM EDT | 3,145.00 | 84.00 | 174.10 | 188.30 | 0.00 | - | - | 2 | 43.21% |
| CMG240705C03150000 | 2024-06-17 3:40PM EDT | 3,150.00 | 261.00 | 166.80 | 181.60 | 0.00 | - | 1 | 17 | 41.80% |
| CMG240705C03160000 | 2024-06-14 3:59PM EDT | 3,160.00 | 157.40 | 159.60 | 174.60 | 0.00 | - | 5 | 3 | 41.56% |
| CMG240705C03170000 | 2024-06-20 9:53AM EDT | 3,170.00 | 252.00 | 152.60 | 167.70 | -10.10 | -3.85% | 1 | 3 | 41.32% |
| CMG240705C03175000 | 2024-06-20 10:27AM EDT | 3,175.00 | 165.00 | 152.80 | 167.70 | -34.00 | -17.09% | 1 | 7 | 42.54% |
| CMG240705C03180000 | 2024-06-17 10:07AM EDT | 3,180.00 | 200.50 | 147.30 | 160.80 | 0.00 | - | 4 | 4 | 41.03% |
| CMG240705C03190000 | 2024-06-18 1:34PM EDT | 3,190.00 | 295.25 | 140.00 | 153.40 | 0.00 | - | 5 | 9 | 40.50% |
| CMG240705C03195000 | 2024-06-12 3:18PM EDT | 3,195.00 | 76.50 | 137.80 | 151.40 | 0.00 | - | - | 10 | 40.87% |
| CMG240705C03200000 | 2024-06-18 11:34AM EDT | 3,200.00 | 260.00 | 136.60 | 151.60 | 0.00 | - | 5 | 95 | 42.07% |
| CMG240705C03205000 | 2024-06-13 9:50AM EDT | 3,205.00 | 121.50 | 134.00 | 147.90 | 0.00 | - | 1 | 1 | 41.76% |
| CMG240705C03210000 | 2024-06-17 2:02PM EDT | 3,210.00 | 198.50 | 128.40 | 141.90 | 0.00 | - | 1 | 2 | 40.56% |
| CMG240705C03215000 | 2024-06-13 9:31AM EDT | 3,215.00 | 66.30 | 125.50 | 138.10 | 0.00 | - | 1 | 1 | 40.20% |
| CMG240705C03220000 | 2024-06-18 9:39AM EDT | 3,220.00 | 222.36 | 122.50 | 135.20 | 0.00 | - | 2 | 2 | 40.16% |
| CMG240705C03225000 | 2024-06-18 10:23AM EDT | 3,225.00 | 231.10 | 119.70 | 133.40 | 0.00 | - | 1 | 1 | 40.51% |
| CMG240705C03230000 | 2024-06-18 10:23AM EDT | 3,230.00 | 227.10 | 117.00 | 129.50 | 0.00 | - | 1 | 1 | 40.07% |
| CMG240705C03235000 | 2024-06-13 3:54PM EDT | 3,235.00 | 105.09 | 113.30 | 127.70 | 0.00 | - | 1 | 1 | 40.40% |
| CMG240705C03240000 | 2024-06-17 3:05PM EDT | 3,240.00 | 176.00 | 110.60 | 124.70 | 0.00 | - | 1 | 2 | 40.27% |
| CMG240705C03245000 | 2024-06-17 10:19AM EDT | 3,245.00 | 129.00 | 110.70 | 122.40 | -19.00 | -12.84% | 2 | 5 | 40.39% |
| CMG240705C03250000 | 2024-06-20 10:30AM EDT | 3,250.00 | 118.47 | 106.20 | 118.70 | -100.83 | -45.98% | 1 | 30 | 39.97% |
| CMG240705C03255000 | 2024-06-18 3:55PM EDT | 3,255.00 | 215.50 | 103.70 | 116.70 | 0.00 | - | 6 | 8 | 40.17% |
| CMG240705C03260000 | 2024-06-18 10:41AM EDT | 3,260.00 | 211.00 | 101.20 | 113.70 | 0.00 | - | 15 | 23 | 39.98% |
| CMG240705C03265000 | 2024-06-20 10:40AM EDT | 3,265.00 | 103.00 | 98.60 | 111.80 | -38.36 | -27.14% | 1 | 11 | 40.19% |
| CMG240705C03280000 | 2024-06-20 10:47AM EDT | 3,280.00 | 101.82 | 93.20 | 104.00 | -88.98 | -46.64% | 8 | 9 | 39.96% |
| CMG240705C03300000 | 2024-06-20 10:23AM EDT | 3,300.00 | 110.00 | 85.00 | 94.40 | -81.10 | -42.44% | 5 | 72 | 39.77% |
| CMG240705C03340000 | 2024-06-18 10:28AM EDT | 3,340.00 | 145.10 | 66.40 | 78.50 | 0.00 | - | 1 | 11 | 39.96% |
| CMG240705C03350000 | 2024-06-20 10:42AM EDT | 3,350.00 | 70.00 | 63.00 | 77.20 | -102.45 | -59.41% | 2 | 127 | 40.89% |
| CMG240705C03360000 | 2024-06-20 10:29AM EDT | 3,360.00 | 70.10 | 61.40 | 71.40 | -83.90 | -54.48% | 1 | 38 | 40.07% |
| CMG240705C03380000 | 2024-06-20 10:02AM EDT | 3,380.00 | 99.50 | 55.20 | 65.20 | -35.50 | -26.30% | 5 | 3 | 40.33% |
| CMG240705C03400000 | 2024-06-20 10:24AM EDT | 3,400.00 | 61.00 | 49.80 | 58.90 | -69.70 | -53.33% | 21 | 15 | 40.36% |
| CMG240705C03420000 | 2024-06-20 9:44AM EDT | 3,420.00 | 61.50 | 44.50 | 53.40 | -52.50 | -46.05% | 3 | 19 | 40.52% |
| CMG240705C03440000 | 2024-06-20 10:45AM EDT | 3,440.00 | 47.35 | 40.20 | 49.20 | -59.60 | -55.73% | 4 | 5 | 41.05% |
| CMG240705C03450000 | 2024-06-20 10:45AM EDT | 3,450.00 | 44.85 | 36.50 | 44.50 | -66.95 | -59.88% | 6 | 9 | 40.12% |
| CMG240705C03460000 | 2024-06-18 3:36PM EDT | 3,460.00 | 80.60 | 36.00 | 43.80 | -17.40 | -17.76% | 1 | 21 | 40.89% |
| CMG240705C03480000 | 2024-06-20 9:34AM EDT | 3,480.00 | 73.60 | 33.00 | 41.70 | -28.86 | -28.17% | 4 | 6 | 42.04% |
| CMG240705C03500000 | 2024-06-20 10:34AM EDT | 3,500.00 | 33.00 | 30.00 | 36.70 | -48.00 | -59.26% | 11 | 107 | 41.71% |
| CMG240705C03520000 | 2024-06-20 10:21AM EDT | 3,520.00 | 36.00 | 28.10 | 32.40 | -40.46 | -52.92% | 5 | 12 | 41.52% |
| CMG240705C03550000 | 2024-06-20 10:36AM EDT | 3,550.00 | 27.62 | 21.80 | 29.80 | -37.38 | -57.51% | 6 | 17 | 42.92% |
| CMG240705C03560000 | 2024-06-20 10:36AM EDT | 3,560.00 | 25.39 | 22.00 | 29.00 | -33.76 | -57.08% | 2 | 1 | 43.38% |
| CMG240705C03580000 | 2024-06-20 10:36AM EDT | 3,580.00 | 23.59 | 19.90 | 27.60 | -26.07 | -52.50% | 1 | 6 | 44.36% |
| CMG240705C03600000 | 2024-06-20 10:37AM EDT | 3,600.00 | 21.00 | 22.00 | 26.60 | -40.00 | -65.57% | 12 | 125 | 45.49% |
| CMG240705C03640000 | 2024-06-20 9:47AM EDT | 3,640.00 | 40.50 | 15.20 | 22.70 | -0.55 | -1.34% | 1 | 22 | 46.39% |
| CMG240705C03660000 | 2024-06-20 10:50AM EDT | 3,660.00 | 17.05 | 14.60 | 21.70 | -23.95 | -58.41% | 1 | 8 | 47.31% |
| CMG240705C03680000 | 2024-06-20 10:27AM EDT | 3,680.00 | 17.40 | 13.70 | 20.40 | -20.20 | -53.72% | 2 | 22 | 47.96% |
| CMG240705C03700000 | 2024-06-20 10:28AM EDT | 3,700.00 | 16.00 | 15.00 | 19.60 | -19.00 | -54.29% | 7 | 69 | 48.90% |
| CMG240705C03720000 | 2024-06-18 10:14AM EDT | 3,720.00 | 24.58 | 11.50 | 18.80 | 0.00 | - | 1 | 2 | 49.79% |
| CMG240705C03780000 | 2024-06-20 10:02AM EDT | 3,780.00 | 22.00 | 8.30 | 16.40 | +5.95 | +37.07% | 1 | 2 | 52.16% |
| CMG240705C03800000 | 2024-06-20 9:52AM EDT | 3,800.00 | 13.00 | 10.00 | 16.00 | -11.60 | -47.15% | 4 | 24 | 50.52% |
| CMG240705C03820000 | 2024-06-20 10:21AM EDT | 3,820.00 | 15.00 | 8.00 | 15.10 | +2.35 | +18.58% | 2 | 2 | 50.40% |
| CMG240705C03860000 | 2024-06-18 12:29PM EDT | 3,860.00 | 20.06 | 6.80 | 14.20 | 0.00 | - | 5 | 7 | 51.81% |
| CMG240705C03900000 | 2024-06-18 11:10AM EDT | 3,900.00 | 14.00 | 6.50 | 12.90 | 0.00 | - | 31 | 34 | 53.33% |
| CMG240705C03960000 | 2024-06-17 2:10PM EDT | 3,960.00 | 8.23 | 5.70 | 11.40 | 0.00 | - | 1 | 1 | 55.40% |
| CMG240705C04000000 | 2024-06-20 10:29AM EDT | 4,000.00 | 7.77 | 4.80 | 11.00 | -5.23 | -40.23% | 9 | 15 | 56.76% |
| CMG240705C04060000 | 2024-06-05 2:19PM EDT | 4,060.00 | 4.10 | 2.70 | 10.20 | 0.00 | - | - | 1 | 57.81% |
| CMG240705C04250000 | 2024-06-10 11:12AM EDT | 4,250.00 | 1.47 | 0.65 | 7.60 | 0.00 | - | - | 1 | 62.60% |
| CMG240705C04500000 | 2024-06-20 10:28AM EDT | 4,500.00 | 3.43 | 0.05 | 5.90 | -1.67 | -32.75% | 3 | 7 | 70.25% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240705P02000000 | 2024-06-18 9:32AM EDT | 2,000.00 | 1.50 | 0.05 | 0.50 | 0.00 | - | 2 | 20 | 82.13% |
| CMG240705P02100000 | 2024-06-18 11:07AM EDT | 2,100.00 | 0.22 | 0.05 | 2.80 | 0.00 | - | 4 | 7 | 89.00% |
| CMG240705P02150000 | 2024-06-14 1:51PM EDT | 2,150.00 | 0.50 | 0.05 | 4.50 | 0.00 | - | - | 3 | 90.03% |
| CMG240705P02180000 | 2024-06-05 2:46PM EDT | 2,180.00 | 0.67 | 0.05 | 4.50 | 0.00 | - | - | 3 | 87.37% |
| CMG240705P02240000 | 2024-05-31 12:45PM EDT | 2,240.00 | 2.23 | 0.05 | 4.70 | 0.00 | - | 1 | 1 | 82.62% |
| CMG240705P02300000 | 2024-06-14 2:50PM EDT | 2,300.00 | 0.50 | 0.05 | 4.60 | 0.00 | - | 12 | 3 | 77.25% |
| CMG240705P02340000 | 2024-06-20 9:39AM EDT | 2,340.00 | 0.90 | 0.05 | 4.20 | -0.93 | -50.82% | 2 | 12 | 72.96% |
| CMG240705P02350000 | 2024-06-20 9:42AM EDT | 2,350.00 | 0.60 | 0.50 | 0.75 | -1.16 | -65.91% | 2 | 18 | 61.96% |
| CMG240705P02360000 | 2024-06-10 11:54AM EDT | 2,360.00 | 2.13 | 0.05 | 4.10 | 0.00 | - | 3 | 0 | 71.08% |
| CMG240705P02370000 | 2024-06-10 11:54AM EDT | 2,370.00 | 1.70 | 0.05 | 4.30 | 0.00 | - | 2 | 0 | 70.73% |
| CMG240705P02380000 | 2024-06-10 11:54AM EDT | 2,380.00 | 2.13 | 0.05 | 4.30 | 0.00 | - | 1 | 1 | 69.91% |
| CMG240705P02390000 | 2024-06-10 11:54AM EDT | 2,390.00 | 2.14 | 0.05 | 4.30 | 0.00 | - | 1 | 0 | 69.10% |
| CMG240705P02480000 | 2024-06-06 3:25PM EDT | 2,480.00 | 2.18 | 0.05 | 4.50 | 0.00 | - | - | 1 | 62.28% |
| CMG240705P02500000 | 2024-06-20 10:50AM EDT | 2,500.00 | 1.83 | 0.05 | 4.50 | +1.36 | +331.71% | 2 | 1 | 60.69% |
| CMG240705P02530000 | 2024-06-06 3:25PM EDT | 2,530.00 | 2.43 | 0.05 | 4.40 | 0.00 | - | - | 1 | 58.14% |
| CMG240705P02550000 | 2024-05-30 12:05PM EDT | 2,550.00 | 1.83 | 0.05 | 4.40 | 0.00 | - | 2 | 1 | 56.58% |
| CMG240705P02560000 | 2024-06-14 10:38AM EDT | 2,560.00 | 2.37 | 0.05 | 4.70 | 0.00 | - | 2 | 5 | 56.35% |
| CMG240705P02570000 | 2024-05-30 11:56AM EDT | 2,570.00 | 1.95 | 0.05 | 4.50 | 0.00 | - | 2 | 1 | 55.21% |
| CMG240705P02580000 | 2024-05-30 12:00PM EDT | 2,580.00 | 2.15 | 0.05 | 4.80 | 0.00 | - | 2 | 1 | 54.96% |
| CMG240705P02590000 | 2024-06-03 10:36AM EDT | 2,590.00 | 3.45 | 0.05 | 4.50 | 0.00 | - | 2 | 23 | 53.66% |
| CMG240705P02600000 | 2024-06-20 10:50AM EDT | 2,600.00 | 2.17 | 0.05 | 4.60 | -0.23 | -10.13% | 4 | 8 | 53.06% |
| CMG240705P02610000 | 2024-06-20 10:47AM EDT | 2,610.00 | 2.18 | 0.05 | 4.60 | -0.46 | -14.84% | 1 | 6 | 52.30% |
| CMG240705P02620000 | 2024-05-30 12:05PM EDT | 2,620.00 | 2.42 | 0.05 | 4.70 | 0.00 | - | 4 | 2 | 51.69% |
| CMG240705P02630000 | 2024-05-30 11:56AM EDT | 2,630.00 | 2.66 | 0.05 | 5.10 | 0.00 | - | 2 | 14 | 51.56% |
| CMG240705P02640000 | 2024-05-28 10:29AM EDT | 2,640.00 | 2.37 | 0.05 | 5.20 | 0.00 | - | 4 | 2 | 50.94% |
| CMG240705P02650000 | 2024-06-14 3:42PM EDT | 2,650.00 | 2.32 | 0.05 | 4.10 | 0.00 | - | 1 | 27 | 54.00% |
| CMG240705P02660000 | 2024-05-30 12:03PM EDT | 2,660.00 | 2.89 | 0.05 | 4.10 | 0.00 | - | 4 | 2 | 53.18% |
| CMG240705P02670000 | 2024-05-30 12:04PM EDT | 2,670.00 | 3.12 | 0.10 | 3.80 | 0.00 | - | 2 | 1 | 51.68% |
| CMG240705P02680000 | 2024-05-30 12:04PM EDT | 2,680.00 | 3.39 | 0.30 | 3.80 | 0.00 | - | 2 | 1 | 50.87% |
| CMG240705P02690000 | 2024-05-28 11:27AM EDT | 2,690.00 | 2.96 | 0.05 | 5.30 | 0.00 | - | 11 | 5 | 53.16% |
| CMG240705P02700000 | 2024-06-20 10:47AM EDT | 2,700.00 | 2.71 | 0.80 | 4.00 | +1.39 | +1,985.72% | 2 | 66 | 49.70% |
| CMG240705P02710000 | 2024-06-20 10:47AM EDT | 2,710.00 | 2.95 | 0.05 | 5.50 | -0.25 | -7.25% | 1 | 2 | 51.84% |
| CMG240705P02740000 | 2024-06-06 1:14PM EDT | 2,740.00 | 2.20 | 0.05 | 5.90 | 0.00 | - | 2 | 3 | 49.99% |
| CMG240705P02750000 | 2024-06-17 1:17PM EDT | 2,750.00 | 2.12 | 0.05 | 6.40 | 0.00 | - | 2 | 2 | 49.94% |
| CMG240705P02760000 | 2024-05-28 10:35AM EDT | 2,760.00 | 3.92 | 0.05 | 4.80 | 0.00 | - | 2 | 1 | 46.41% |
| CMG240705P02780000 | 2024-06-07 2:14PM EDT | 2,780.00 | 3.05 | 0.95 | 5.30 | 0.00 | - | 1 | 1 | 45.63% |
| CMG240705P02790000 | 2024-06-10 10:42AM EDT | 2,790.00 | 4.35 | 1.00 | 6.50 | 0.00 | - | - | 2 | 46.67% |
| CMG240705P02800000 | 2024-06-20 10:38AM EDT | 2,800.00 | 3.70 | 2.05 | 6.40 | +0.70 | +23.33% | 5 | 18 | 45.67% |
| CMG240705P02810000 | 2024-06-06 12:37PM EDT | 2,810.00 | 3.80 | 1.35 | 5.70 | 0.00 | - | 2 | 1 | 43.77% |
| CMG240705P02830000 | 2024-06-18 1:23PM EDT | 2,830.00 | 2.95 | 1.50 | 6.10 | 0.00 | - | 2 | 53 | 42.69% |
| CMG240705P02840000 | 2024-06-18 1:23PM EDT | 2,840.00 | 3.05 | 1.55 | 6.40 | 0.00 | - | 2 | 12 | 42.26% |
| CMG240705P02850000 | 2024-06-18 1:24PM EDT | 2,850.00 | 3.05 | 1.65 | 6.60 | 0.00 | - | 5 | 11 | 41.69% |
| CMG240705P02870000 | 2024-06-17 9:32AM EDT | 2,870.00 | 3.40 | 3.30 | 7.20 | 0.00 | - | 1 | 18 | 40.75% |
| CMG240705P02880000 | 2024-06-10 10:42AM EDT | 2,880.00 | 9.00 | 2.60 | 8.80 | 0.00 | - | - | 1 | 41.76% |
| CMG240705P02890000 | 2024-06-14 11:34AM EDT | 2,890.00 | 6.31 | 3.30 | 9.00 | 0.00 | - | 1 | 2 | 41.09% |
| CMG240705P02900000 | 2024-06-18 3:54PM EDT | 2,900.00 | 3.90 | 5.10 | 8.20 | 0.00 | - | 5 | 15 | 39.32% |
| CMG240705P02910000 | 2024-06-17 11:50AM EDT | 2,910.00 | 4.00 | 4.40 | 10.00 | 0.00 | - | 50 | 52 | 40.33% |
| CMG240705P02930000 | 2024-06-13 9:49AM EDT | 2,930.00 | 5.60 | 4.70 | 10.90 | 0.00 | - | 1 | 1 | 39.37% |
| CMG240705P02940000 | 2024-06-13 9:49AM EDT | 2,940.00 | 6.05 | 6.80 | 9.80 | 0.00 | - | 1 | 1 | 37.40% |
| CMG240705P02950000 | 2024-06-13 9:38AM EDT | 2,950.00 | 8.20 | 7.20 | 10.60 | 0.00 | - | 1 | 5 | 37.24% |
| CMG240705P02980000 | 2024-06-18 2:17PM EDT | 2,980.00 | 5.00 | 9.30 | 13.40 | 0.00 | - | 3 | 9 | 36.78% |
| CMG240705P02990000 | 2024-06-13 12:44PM EDT | 2,990.00 | 9.72 | 9.80 | 14.40 | 0.00 | - | 5 | 6 | 36.59% |
| CMG240705P03000000 | 2024-06-20 10:08AM EDT | 3,000.00 | 7.40 | 11.00 | 15.20 | +1.65 | +28.70% | 4 | 69 | 36.19% |
| CMG240705P03005000 | 2024-06-18 11:17AM EDT | 3,005.00 | 6.59 | 11.10 | 15.90 | 0.00 | - | 3 | 4 | 36.20% |
| CMG240705P03010000 | 2024-06-17 11:10AM EDT | 3,010.00 | 7.20 | 10.80 | 16.60 | 0.00 | - | 10 | 10 | 36.18% |
| CMG240705P03020000 | 2024-06-06 1:02PM EDT | 3,020.00 | 21.05 | 10.40 | 18.80 | 0.00 | - | 6 | 7 | 36.63% |
| CMG240705P03025000 | 2024-06-17 3:23PM EDT | 3,025.00 | 7.00 | 11.30 | 19.40 | 0.00 | - | 1 | 2 | 36.50% |
| CMG240705P03030000 | 2024-06-05 2:11PM EDT | 3,030.00 | 28.94 | 11.50 | 20.00 | 0.00 | - | 1 | 1 | 36.35% |
| CMG240705P03035000 | 2024-06-14 11:34AM EDT | 3,035.00 | 15.03 | 12.60 | 20.60 | 0.00 | - | - | 1 | 36.19% |
| CMG240705P03040000 | 2024-06-13 11:15AM EDT | 3,040.00 | 13.92 | 12.20 | 21.30 | 0.00 | - | 1 | 1 | 36.09% |
| CMG240705P03045000 | 2024-06-13 9:47AM EDT | 3,045.00 | 13.50 | 15.60 | 21.10 | 0.00 | - | 1 | 9 | 35.43% |
| CMG240705P03050000 | 2024-06-20 10:28AM EDT | 3,050.00 | 18.20 | 16.30 | 21.80 | +2.05 | +12.69% | 2 | 9 | 35.31% |
| CMG240705P03055000 | 2024-06-14 2:28PM EDT | 3,055.00 | 17.10 | 16.80 | 22.70 | 0.00 | - | - | 4 | 35.29% |
| CMG240705P03060000 | 2024-06-17 2:13PM EDT | 3,060.00 | 9.34 | 17.30 | 23.50 | 0.00 | - | 1 | 1 | 35.20% |
| CMG240705P03065000 | 2024-06-20 10:27AM EDT | 3,065.00 | 19.60 | 18.90 | 24.00 | -48.92 | -71.40% | 2 | 1 | 34.93% |
| CMG240705P03070000 | 2024-06-04 11:09AM EDT | 3,070.00 | 72.84 | 18.90 | 25.10 | 0.00 | - | 1 | 1 | 34.98% |
| CMG240705P03075000 | 2024-06-11 3:08PM EDT | 3,075.00 | 48.74 | 18.50 | 26.40 | 0.00 | - | 1 | 7 | 35.11% |
| CMG240705P03085000 | 2024-06-07 11:11AM EDT | 3,085.00 | 32.00 | 19.90 | 28.00 | 0.00 | - | 1 | 2 | 34.81% |
| CMG240705P03095000 | 2024-06-12 11:47AM EDT | 3,095.00 | 39.95 | 23.10 | 30.00 | 0.00 | - | 5 | 7 | 34.65% |
| CMG240705P03100000 | 2024-06-20 9:37AM EDT | 3,100.00 | 11.90 | 24.70 | 29.80 | -0.13 | -1.08% | 1 | 112 | 33.96% |
| CMG240705P03105000 | 2024-06-12 11:47AM EDT | 3,105.00 | 43.39 | 25.70 | 32.60 | 0.00 | - | 5 | 5 | 34.74% |
| CMG240705P03115000 | 2024-06-20 10:14AM EDT | 3,115.00 | 19.66 | 27.40 | 35.90 | -5.74 | -22.60% | 1 | 10 | 35.07% |
| CMG240705P03120000 | 2024-06-17 9:38AM EDT | 3,120.00 | 18.00 | 28.50 | 35.70 | 0.00 | - | 1 | 1 | 34.36% |
| CMG240705P03125000 | 2024-06-14 3:59PM EDT | 3,125.00 | 25.60 | 28.00 | 37.80 | 0.00 | - | 2 | 9 | 34.69% |
| CMG240705P03130000 | 2024-06-17 9:38AM EDT | 3,130.00 | 15.50 | 29.30 | 37.80 | 0.00 | - | 1 | 9 | 34.05% |
| CMG240705P03135000 | 2024-06-14 12:29PM EDT | 3,135.00 | 36.13 | 31.70 | 39.10 | 0.00 | - | 2 | 12 | 34.00% |
| CMG240705P03140000 | 2024-06-07 1:24PM EDT | 3,140.00 | 32.90 | 34.10 | 41.00 | -13.93 | -29.75% | 1 | 5 | 34.18% |
| CMG240705P03145000 | 2024-06-05 2:45PM EDT | 3,145.00 | 61.00 | 34.40 | 42.10 | 0.00 | - | 2 | 3 | 34.01% |
| CMG240705P03150000 | 2024-06-17 11:56AM EDT | 3,150.00 | 35.45 | 35.80 | 43.50 | +15.35 | +76.37% | 2 | 5 | 33.94% |
| CMG240705P03155000 | 2024-06-14 3:40PM EDT | 3,155.00 | 34.65 | 37.40 | 46.00 | 0.00 | - | 2 | 5 | 34.33% |
| CMG240705P03160000 | 2024-06-20 10:41AM EDT | 3,160.00 | 43.05 | 38.20 | 47.00 | -30.65 | -41.59% | 2 | 1 | 34.06% |
| CMG240705P03165000 | 2024-06-17 3:14PM EDT | 3,165.00 | 20.30 | 39.80 | 48.60 | 0.00 | - | 1 | 2 | 34.04% |
| CMG240705P03170000 | 2024-06-20 10:50AM EDT | 3,170.00 | 42.10 | 42.50 | 50.10 | +26.50 | +169.87% | 2 | 11 | 33.95% |
| CMG240705P03180000 | 2024-06-20 10:08AM EDT | 3,180.00 | 27.25 | 45.00 | 52.90 | +5.24 | +23.81% | 1 | 3 | 33.66% |
| CMG240705P03185000 | 2024-06-13 1:17PM EDT | 3,185.00 | 50.85 | 46.40 | 54.70 | 0.00 | - | 2 | 2 | 33.65% |
| CMG240705P03190000 | 2024-06-10 12:44PM EDT | 3,190.00 | 87.36 | 46.80 | 56.60 | 0.00 | - | 2 | 0 | 33.66% |
| CMG240705P03195000 | 2024-06-18 11:47AM EDT | 3,195.00 | 20.30 | 49.50 | 58.70 | 0.00 | - | 2 | 2 | 33.74% |
| CMG240705P03200000 | 2024-06-20 10:34AM EDT | 3,200.00 | 55.00 | 52.20 | 61.50 | +32.28 | +142.08% | 2 | 118 | 34.07% |
| CMG240705P03230000 | 2024-06-07 1:47PM EDT | 3,230.00 | 90.00 | 62.60 | 74.40 | 0.00 | - | 2 | 1 | 34.17% |
| CMG240705P03235000 | 2024-06-17 1:43PM EDT | 3,235.00 | 34.05 | 65.70 | 75.30 | 0.00 | - | 1 | 3 | 33.66% |
| CMG240705P03240000 | 2024-06-20 9:59AM EDT | 3,240.00 | 70.10 | 67.90 | 77.00 | +40.52 | +136.98% | 6 | 2 | 33.44% |
| CMG240705P03250000 | 2024-06-20 10:41AM EDT | 3,250.00 | 77.45 | 73.40 | 85.30 | +47.85 | +161.66% | 1 | 19 | 34.76% |
| CMG240705P03255000 | 2024-06-20 9:36AM EDT | 3,255.00 | 40.20 | 75.20 | 87.50 | -37.40 | -48.20% | 3 | 3 | 34.68% |
| CMG240705P03260000 | 2024-06-20 9:36AM EDT | 3,260.00 | 36.70 | 77.00 | 86.90 | +1.87 | +5.37% | 1 | 3 | 33.55% |
| CMG240705P03265000 | 2024-06-20 10:39AM EDT | 3,265.00 | 89.00 | 77.60 | 90.40 | +50.98 | +134.09% | 1 | 2 | 33.91% |
| CMG240705P03280000 | 2024-06-20 10:46AM EDT | 3,280.00 | 82.92 | 84.80 | 97.50 | +46.12 | +125.33% | 2 | 2 | 33.66% |
| CMG240705P03300000 | 2024-06-18 3:55PM EDT | 3,300.00 | 48.10 | 97.80 | 107.80 | 0.00 | - | 98 | 99 | 33.40% |
| CMG240705P03420000 | 2024-06-18 11:16AM EDT | 3,420.00 | 96.06 | 178.00 | 192.70 | 0.00 | - | 4 | 4 | 35.72% |
© 2024 Yahoo. All rights reserved.