Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:14AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240719C01660000 | 2024-04-19 11:58AM EDT | 1,660.00 | 1,247.40 | 1,559.30 | 1,578.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240719C01740000 | 2024-04-19 11:58AM EDT | 1,740.00 | 1,168.70 | 1,480.80 | 1,498.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240719C01760000 | 2024-05-01 11:41AM EDT | 1,760.00 | 1,404.20 | 1,364.00 | 1,382.50 | 0.00 | - | - | 1 | 0.00% |
| CMG240719C01780000 | 2024-04-26 9:46AM EDT | 1,780.00 | 1,405.10 | 1,374.00 | 1,392.80 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240719C01860000 | 2024-04-17 12:05PM EDT | 1,860.00 | 1,070.50 | 1,360.90 | 1,380.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240719C01880000 | 2024-05-01 11:41AM EDT | 1,880.00 | 1,285.70 | 1,246.00 | 1,263.40 | 0.00 | - | - | 1 | 0.00% |
| CMG240719C02000000 | 2024-04-24 9:36AM EDT | 2,000.00 | 970.00 | 1,156.50 | 1,175.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240719C02100000 | 2024-04-30 9:50AM EDT | 2,100.00 | 1,130.70 | 977.30 | 989.30 | 0.00 | - | - | 1 | 0.00% |
| CMG240719C02200000 | 2024-05-13 11:56AM EDT | 2,200.00 | 1,026.00 | 976.80 | 995.90 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240719C02300000 | 2024-03-18 9:44AM EDT | 2,300.00 | 562.00 | 643.40 | 658.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240719C02400000 | 2024-05-13 11:56AM EDT | 2,400.00 | 829.10 | 779.30 | 798.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240719C02500000 | 2024-06-05 12:27PM EDT | 2,500.00 | 674.40 | 780.20 | 790.60 | 0.00 | - | 5 | 6 | 61.26% |
| CMG240719C02600000 | 2024-06-12 9:33AM EDT | 2,600.00 | 549.30 | 681.90 | 694.60 | 0.00 | - | 2 | 3 | 56.42% |
| CMG240719C02625000 | 2024-03-28 10:35AM EDT | 2,625.00 | 399.50 | 598.00 | 614.00 | 0.00 | - | 3 | 3 | 0.00% |
| CMG240719C02630000 | 2024-06-14 2:00PM EDT | 2,630.00 | 642.87 | 652.00 | 663.00 | 0.00 | - | 18 | 8 | 53.59% |
| CMG240719C02635000 | 2024-06-18 3:52PM EDT | 2,635.00 | 804.20 | 644.00 | 660.20 | 0.00 | - | 1 | 1 | 52.90% |
| CMG240719C02640000 | 2024-06-12 9:33AM EDT | 2,640.00 | 510.10 | 646.00 | 657.50 | 0.00 | - | 1 | 2 | 56.12% |
| CMG240719C02645000 | 2024-06-12 9:33AM EDT | 2,645.00 | 506.00 | 634.00 | 647.90 | 0.00 | - | - | 1 | 51.21% |
| CMG240719C02650000 | 2024-06-14 2:00PM EDT | 2,650.00 | 622.63 | 636.00 | 646.50 | 0.00 | - | 18 | 13 | 54.99% |
| CMG240719C02655000 | 2024-05-06 9:57AM EDT | 2,655.00 | 563.29 | 510.90 | 522.60 | 0.00 | - | 5 | 5 | 0.00% |
| CMG240719C02660000 | 2024-04-19 3:22PM EDT | 2,660.00 | 309.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240719C02665000 | 2024-03-28 10:35AM EDT | 2,665.00 | 368.20 | 560.00 | 576.00 | 0.00 | - | 3 | 3 | 0.00% |
| CMG240719C02670000 | 2024-03-28 10:35AM EDT | 2,670.00 | 364.70 | 556.00 | 572.00 | 0.00 | - | 4 | 4 | 0.00% |
| CMG240719C02680000 | 2024-03-15 3:46PM EDT | 2,680.00 | 229.42 | 370.30 | 383.50 | 0.00 | - | - | 1 | 0.00% |
| CMG240719C02690000 | 2024-06-12 9:33AM EDT | 2,690.00 | 462.00 | 592.00 | 604.00 | 0.00 | - | - | 1 | 53.84% |
| CMG240719C02700000 | 2024-04-24 1:49PM EDT | 2,700.00 | 335.20 | 469.80 | 484.20 | 0.00 | - | 1 | 3 | 0.00% |
| CMG240719C02705000 | 2024-03-28 10:35AM EDT | 2,705.00 | 338.60 | 524.00 | 539.00 | 0.00 | - | 3 | 3 | 0.00% |
| CMG240719C02710000 | 2024-03-20 9:37AM EDT | 2,710.00 | 396.97 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CMG240719C02720000 | 2024-05-07 10:26AM EDT | 2,720.00 | 509.58 | 510.70 | 522.80 | 0.00 | - | 1 | 8 | 0.00% |
| CMG240719C02725000 | 2024-06-12 9:33AM EDT | 2,725.00 | 428.10 | 562.00 | 569.90 | 0.00 | - | 1 | 3 | 51.71% |
| CMG240719C02730000 | 2024-04-25 11:57AM EDT | 2,730.00 | 407.90 | 438.40 | 456.70 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240719C02735000 | 2024-03-28 10:35AM EDT | 2,735.00 | 316.40 | 496.00 | 512.00 | 0.00 | - | 3 | 3 | 0.00% |
| CMG240719C02740000 | 2024-03-28 10:35AM EDT | 2,740.00 | 312.80 | 492.00 | 506.00 | 0.00 | - | 3 | 3 | 0.00% |
| CMG240719C02745000 | 2024-03-14 9:57AM EDT | 2,745.00 | 192.60 | 322.40 | 334.50 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240719C02750000 | 2024-05-30 3:40PM EDT | 2,750.00 | 380.00 | 534.00 | 547.50 | 0.00 | - | 2 | 343 | 51.34% |
| CMG240719C02755000 | 2024-04-25 11:57AM EDT | 2,755.00 | 386.30 | 415.60 | 432.60 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240719C02765000 | 2024-03-28 1:56PM EDT | 2,765.00 | 285.20 | 468.00 | 485.00 | 0.00 | - | 2 | 2 | 0.00% |
| CMG240719C02770000 | 2024-03-18 1:08PM EDT | 2,770.00 | 201.00 | 262.90 | 273.50 | 0.00 | - | 20 | 12 | 0.00% |
| CMG240719C02780000 | 2024-06-12 11:16AM EDT | 2,780.00 | 392.43 | 506.60 | 519.20 | 0.00 | - | 1 | 22 | 49.94% |
| CMG240719C02800000 | 2024-06-03 11:46AM EDT | 2,800.00 | 285.00 | 490.10 | 500.90 | 0.00 | - | 1 | 9 | 49.26% |
| CMG240719C02810000 | 2024-04-29 1:22PM EDT | 2,810.00 | 445.24 | 296.90 | 307.40 | 0.00 | - | 2 | 2 | 0.00% |
| CMG240719C02815000 | 2024-03-18 3:28PM EDT | 2,815.00 | 179.80 | 234.50 | 244.90 | 0.00 | - | 3 | 3 | 0.00% |
| CMG240719C02820000 | 2024-05-16 2:46PM EDT | 2,820.00 | 378.51 | 468.00 | 484.70 | 0.00 | - | 1 | 6 | 49.59% |
| CMG240719C02825000 | 2024-04-10 10:50AM EDT | 2,825.00 | 260.30 | 449.10 | 460.80 | 0.00 | - | 2 | 7 | 38.31% |
| CMG240719C02830000 | 2024-06-12 3:01PM EDT | 2,830.00 | 370.90 | 459.00 | 471.80 | 0.00 | - | 10 | 11 | 47.31% |
| CMG240719C02835000 | 2024-06-12 3:01PM EDT | 2,835.00 | 366.25 | 454.00 | 467.20 | 0.00 | - | 10 | 13 | 47.11% |
| CMG240719C02840000 | 2024-05-29 9:55AM EDT | 2,840.00 | 322.74 | 454.00 | 464.50 | 0.00 | - | 1 | 3 | 47.85% |
| CMG240719C02845000 | 2024-04-19 11:03AM EDT | 2,845.00 | 209.10 | 397.90 | 415.80 | 0.00 | - | 2 | 3 | 0.00% |
| CMG240719C02850000 | 2024-06-05 12:20PM EDT | 2,850.00 | 333.86 | 438.00 | 452.40 | 0.00 | - | 4 | 9 | 46.00% |
| CMG240719C02855000 | 2024-04-10 10:50AM EDT | 2,855.00 | 241.40 | 421.20 | 432.70 | 0.00 | - | 3 | 3 | 37.45% |
| CMG240719C02860000 | 2024-04-24 11:51AM EDT | 2,860.00 | 222.86 | 321.90 | 334.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240719C02865000 | 2024-06-20 10:24AM EDT | 2,865.00 | 458.60 | 426.00 | 438.20 | +208.60 | +83.44% | 1 | 1 | 45.17% |
| CMG240719C02870000 | 2024-04-10 11:10AM EDT | 2,870.00 | 236.45 | 407.40 | 419.20 | 0.00 | - | 1 | 4 | 37.30% |
| CMG240719C02875000 | 2024-06-03 12:05PM EDT | 2,875.00 | 219.70 | 420.00 | 428.80 | 0.00 | - | 10 | 8 | 44.64% |
| CMG240719C02880000 | 2024-06-17 9:53AM EDT | 2,880.00 | 465.81 | 410.50 | 424.10 | 0.00 | - | 1 | 8 | 44.37% |
| CMG240719C02885000 | 2024-06-18 1:55PM EDT | 2,885.00 | 585.70 | 410.00 | 418.90 | 0.00 | - | 1 | 6 | 43.87% |
| CMG240719C02890000 | 2024-04-25 1:06PM EDT | 2,890.00 | 285.50 | 294.20 | 309.90 | 0.00 | - | 2 | 4 | 0.00% |
| CMG240719C02895000 | 2024-06-13 10:39AM EDT | 2,895.00 | 389.75 | 398.80 | 411.10 | 0.00 | - | 1 | 5 | 44.06% |
| CMG240719C02900000 | 2024-06-18 3:12PM EDT | 2,900.00 | 557.70 | 396.00 | 406.50 | 0.00 | - | 2 | 17 | 43.83% |
| CMG240719C02905000 | 2024-05-13 9:30AM EDT | 2,905.00 | 385.90 | 290.00 | 306.90 | 0.00 | - | 1 | 6 | 0.00% |
| CMG240719C02910000 | 2024-04-26 10:40AM EDT | 2,910.00 | 320.00 | 277.80 | 288.00 | 0.00 | - | 1 | 7 | 0.00% |
| CMG240719C02915000 | 2024-04-25 1:40PM EDT | 2,915.00 | 295.00 | 272.10 | 283.70 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240719C02920000 | 2024-04-16 2:01PM EDT | 2,920.00 | 193.80 | 330.50 | 346.00 | 0.00 | - | 1 | 4 | 0.00% |
| CMG240719C02925000 | 2024-04-25 9:41AM EDT | 2,925.00 | 202.00 | 263.80 | 278.00 | 0.00 | - | 32 | 34 | 0.00% |
| CMG240719C02930000 | 2024-04-25 9:32AM EDT | 2,930.00 | 205.00 | 260.00 | 270.80 | 0.00 | - | 1 | 5 | 0.00% |
| CMG240719C02935000 | 2024-06-18 3:12PM EDT | 2,935.00 | 524.20 | 362.00 | 371.30 | 0.00 | - | 2 | 4 | 40.82% |
| CMG240719C02940000 | 2024-06-18 3:12PM EDT | 2,940.00 | 519.50 | 358.20 | 370.00 | 0.00 | - | 1 | 5 | 41.97% |
| CMG240719C02945000 | 2024-06-03 12:06PM EDT | 2,945.00 | 166.70 | 356.00 | 365.50 | 0.00 | - | 5 | 6 | 41.76% |
| CMG240719C02950000 | 2024-06-18 3:12PM EDT | 2,950.00 | 510.00 | 350.00 | 360.20 | 0.00 | - | 1 | 13 | 41.20% |
| CMG240719C02955000 | 2024-06-17 3:59PM EDT | 2,955.00 | 440.20 | 343.20 | 353.40 | 0.00 | - | 3 | 5 | 40.03% |
| CMG240719C02960000 | 2024-04-16 10:37AM EDT | 2,960.00 | 175.00 | 294.60 | 312.00 | 0.00 | - | 2 | 8 | 13.88% |
| CMG240719C02965000 | 2024-05-17 1:42PM EDT | 2,965.00 | 270.00 | 332.10 | 349.80 | 0.00 | - | 3 | 5 | 41.76% |
| CMG240719C02970000 | 2024-04-15 9:39AM EDT | 2,970.00 | 196.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CMG240719C02975000 | 2024-06-17 9:41AM EDT | 2,975.00 | 400.00 | 328.10 | 337.40 | 0.00 | - | 1 | 9 | 39.94% |
| CMG240719C02980000 | 2024-06-17 3:59PM EDT | 2,980.00 | 416.70 | 325.10 | 334.50 | 0.00 | - | 2 | 10 | 40.32% |
| CMG240719C02985000 | 2024-06-10 1:18PM EDT | 2,985.00 | 211.07 | 318.00 | 328.70 | 0.00 | - | 5 | 7 | 39.57% |
| CMG240719C02990000 | 2024-06-05 10:48AM EDT | 2,990.00 | 172.00 | 314.90 | 327.50 | 0.00 | - | 1 | 9 | 40.58% |
| CMG240719C02995000 | 2024-06-18 9:53AM EDT | 2,995.00 | 412.00 | 312.00 | 321.50 | 0.00 | - | 1 | 20 | 39.76% |
| CMG240719C03000000 | 2024-06-18 2:02PM EDT | 3,000.00 | 466.00 | 306.10 | 316.40 | 0.00 | - | 9 | 170 | 39.27% |
| CMG240719C03005000 | 2024-05-01 10:10AM EDT | 3,005.00 | 226.75 | 171.10 | 187.10 | 0.00 | - | 1 | 5 | 0.00% |
| CMG240719C03010000 | 2024-04-25 9:32AM EDT | 3,010.00 | 158.50 | 197.10 | 206.10 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240719C03015000 | 2024-04-25 12:00PM EDT | 3,015.00 | 192.50 | 193.40 | 202.20 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240719C03020000 | 2024-06-17 11:09AM EDT | 3,020.00 | 363.40 | 290.00 | 298.90 | 0.00 | - | 1 | 4 | 38.39% |
| CMG240719C03025000 | 2024-06-20 10:17AM EDT | 3,025.00 | 328.95 | 288.00 | 298.40 | -29.95 | -8.34% | 1 | 2 | 39.55% |
| CMG240719C03030000 | 2024-06-03 12:54PM EDT | 3,030.00 | 119.44 | 280.00 | 289.00 | 0.00 | - | 1 | 9 | 37.52% |
| CMG240719C03035000 | 2024-06-17 11:09AM EDT | 3,035.00 | 349.80 | 276.00 | 286.90 | 0.00 | - | 1 | 7 | 38.09% |
| CMG240719C03040000 | 2024-06-18 12:19PM EDT | 3,040.00 | 449.93 | 272.10 | 283.50 | 0.00 | - | 5 | 7 | 38.18% |
| CMG240719C03045000 | 2024-06-18 12:19PM EDT | 3,045.00 | 445.33 | 270.00 | 279.50 | 0.00 | - | 5 | 1 | 38.06% |
| CMG240719C03050000 | 2024-06-18 9:58AM EDT | 3,050.00 | 380.84 | 266.00 | 272.70 | 0.00 | - | 1 | 29 | 36.97% |
| CMG240719C03055000 | 2024-05-30 3:27PM EDT | 3,055.00 | 131.72 | 262.00 | 272.50 | 0.00 | - | 1 | 22 | 38.13% |
| CMG240719C03060000 | 2024-06-13 9:39AM EDT | 3,060.00 | 209.03 | 258.00 | 266.70 | 0.00 | - | 2 | 8 | 37.39% |
| CMG240719C03065000 | 2024-06-17 9:31AM EDT | 3,065.00 | 295.70 | 254.00 | 260.60 | 0.00 | - | 1 | 4 | 36.54% |
| CMG240719C03070000 | 2024-06-17 10:24AM EDT | 3,070.00 | 315.67 | 248.00 | 257.30 | 0.00 | - | 1 | 7 | 36.63% |
| CMG240719C03075000 | 2024-05-30 2:44PM EDT | 3,075.00 | 118.00 | 246.00 | 252.90 | 0.00 | - | 1 | 6 | 36.34% |
| CMG240719C03080000 | 2024-06-13 9:48AM EDT | 3,080.00 | 230.70 | 242.00 | 251.60 | 0.00 | - | 4 | 5 | 37.07% |
| CMG240719C03085000 | 2024-06-05 12:31PM EDT | 3,085.00 | 140.00 | 238.00 | 245.10 | 0.00 | - | 2 | 1 | 36.09% |
| CMG240719C03090000 | 2024-06-13 9:48AM EDT | 3,090.00 | 222.70 | 234.00 | 241.30 | 0.00 | - | 2 | 6 | 35.98% |
| CMG240719C03095000 | 2024-06-17 1:35PM EDT | 3,095.00 | 321.73 | 230.10 | 240.20 | 0.00 | - | 2 | 10 | 36.73% |
| CMG240719C03100000 | 2024-06-18 9:58AM EDT | 3,100.00 | 336.06 | 226.00 | 236.40 | 0.00 | - | 68 | 63 | 36.60% |
| CMG240719C03105000 | 2024-06-04 10:17AM EDT | 3,105.00 | 93.03 | 220.00 | 230.10 | 0.00 | - | 1 | 3 | 35.69% |
| CMG240719C03110000 | 2024-06-13 10:11AM EDT | 3,110.00 | 222.72 | 218.00 | 228.30 | 0.00 | - | 2 | 15 | 36.18% |
| CMG240719C03115000 | 2024-05-15 1:39PM EDT | 3,115.00 | 159.62 | 204.20 | 218.80 | 0.00 | - | 1 | 4 | 34.27% |
| CMG240719C03120000 | 2024-06-13 10:07AM EDT | 3,120.00 | 214.00 | 210.00 | 221.70 | 0.00 | - | 1 | 6 | 36.19% |
| CMG240719C03125000 | 2024-06-14 9:52AM EDT | 3,125.00 | 184.78 | 210.00 | 218.10 | 0.00 | - | 1 | 15 | 36.09% |
| CMG240719C03130000 | 2024-06-12 11:19AM EDT | 3,130.00 | 115.20 | 204.00 | 214.60 | 0.00 | - | 2 | 4 | 36.01% |
| CMG240719C03135000 | 2024-06-17 10:44AM EDT | 3,135.00 | 261.24 | 200.00 | 211.10 | 0.00 | - | 1 | 4 | 35.93% |
| CMG240719C03140000 | 2024-06-18 3:00PM EDT | 3,140.00 | 344.60 | 200.00 | 207.60 | 0.00 | - | 16 | 15 | 35.84% |
| CMG240719C03145000 | 2024-06-10 11:30AM EDT | 3,145.00 | 100.50 | 194.00 | 203.00 | 0.00 | - | 2 | 14 | 35.42% |
| CMG240719C03150000 | 2024-06-18 1:00PM EDT | 3,150.00 | 350.00 | 192.00 | 198.50 | 0.00 | - | 6 | 152 | 35.02% |
| CMG240719C03155000 | 2024-06-11 10:55AM EDT | 3,155.00 | 75.20 | 188.00 | 196.40 | 0.00 | - | 2 | 9 | 35.32% |
| CMG240719C03160000 | 2024-06-17 11:09AM EDT | 3,160.00 | 243.40 | 182.00 | 191.90 | 0.00 | - | 12 | 13 | 34.91% |
| CMG240719C03165000 | 2024-06-20 10:24AM EDT | 3,165.00 | 206.30 | 182.00 | 188.60 | -116.70 | -36.13% | 1 | 14 | 34.85% |
| CMG240719C03170000 | 2024-06-20 10:22AM EDT | 3,170.00 | 213.00 | 180.10 | 187.10 | -39.00 | -15.48% | 10 | 30 | 35.29% |
| CMG240719C03175000 | 2024-06-20 10:24AM EDT | 3,175.00 | 197.40 | 176.00 | 184.50 | -53.70 | -21.39% | 1 | 36 | 35.40% |
| CMG240719C03180000 | 2024-06-18 12:30PM EDT | 3,180.00 | 313.37 | 174.00 | 181.30 | 0.00 | - | 2 | 28 | 35.34% |
| CMG240719C03185000 | 2024-05-28 3:09PM EDT | 3,185.00 | 91.10 | 168.00 | 176.00 | 0.00 | - | 10 | 15 | 34.67% |
| CMG240719C03190000 | 2024-06-18 12:37PM EDT | 3,190.00 | 300.00 | 166.00 | 174.50 | 0.00 | - | 2 | 27 | 35.07% |
| CMG240719C03195000 | 2024-06-17 2:15PM EDT | 3,195.00 | 238.85 | 164.00 | 173.40 | 0.00 | - | 1 | 29 | 35.57% |
| CMG240719C03200000 | 2024-06-20 10:51AM EDT | 3,200.00 | 165.00 | 160.30 | 168.50 | -125.30 | -43.16% | 31 | 129 | 35.00% |
| CMG240719C03205000 | 2024-06-14 3:40PM EDT | 3,205.00 | 145.70 | 156.00 | 164.10 | 0.00 | - | 1 | 6 | 34.56% |
| CMG240719C03210000 | 2024-06-20 9:50AM EDT | 3,210.00 | 255.75 | 154.10 | 163.20 | +51.45 | +25.18% | 7 | 17 | 35.08% |
| CMG240719C03215000 | 2024-06-18 3:44PM EDT | 3,215.00 | 266.59 | 150.00 | 158.30 | 0.00 | - | 2 | 6 | 34.50% |
| CMG240719C03220000 | 2024-06-17 10:13AM EDT | 3,220.00 | 197.89 | 146.00 | 155.50 | 0.00 | - | 11 | 20 | 34.48% |
| CMG240719C03225000 | 2024-06-13 9:59AM EDT | 3,225.00 | 135.83 | 144.00 | 152.60 | 0.00 | - | 6 | 3 | 34.43% |
| CMG240719C03230000 | 2024-06-13 3:13PM EDT | 3,230.00 | 120.00 | 142.00 | 151.90 | 0.00 | - | 6 | 3 | 34.97% |
| CMG240719C03235000 | 2024-06-20 10:35AM EDT | 3,235.00 | 147.97 | 138.00 | 147.20 | +22.97 | +18.38% | 1 | 10 | 34.41% |
| CMG240719C03240000 | 2024-06-17 10:45AM EDT | 3,240.00 | 178.90 | 138.00 | 146.40 | 0.00 | - | 20 | 22 | 34.90% |
| CMG240719C03245000 | 2024-06-17 2:38PM EDT | 3,245.00 | 206.60 | 131.10 | 141.90 | 0.00 | - | 2 | 5 | 34.38% |
| CMG240719C03250000 | 2024-06-20 10:16AM EDT | 3,250.00 | 160.00 | 132.00 | 140.60 | -93.35 | -36.85% | 6 | 137 | 34.72% |
| CMG240719C03255000 | 2024-06-18 1:50PM EDT | 3,255.00 | 264.60 | 128.00 | 137.70 | 0.00 | - | 2 | 5 | 34.61% |
| CMG240719C03260000 | 2024-06-20 10:03AM EDT | 3,260.00 | 196.47 | 126.00 | 135.90 | +21.47 | +12.27% | 1 | 3 | 34.80% |
| CMG240719C03265000 | 2024-06-17 3:38PM EDT | 3,265.00 | 212.60 | 125.00 | 134.60 | +24.80 | +13.21% | 1 | 4 | 35.11% |
| CMG240719C03270000 | 2024-06-18 9:42AM EDT | 3,270.00 | 192.00 | 122.00 | 129.20 | 0.00 | - | 1 | 10 | 34.31% |
| CMG240719C03275000 | 2024-06-17 9:55AM EDT | 3,275.00 | 125.30 | 120.00 | 128.00 | -22.65 | -15.31% | 1 | 4 | 34.63% |
| CMG240719C03280000 | 2024-06-17 1:48PM EDT | 3,280.00 | 173.25 | 117.90 | 126.00 | 0.00 | - | 1 | 4 | 34.73% |
| CMG240719C03285000 | 2024-06-20 10:44AM EDT | 3,285.00 | 126.00 | 114.40 | 122.10 | +36.15 | +40.23% | 4 | 8 | 34.31% |
| CMG240719C03300000 | 2024-06-20 10:57AM EDT | 3,300.00 | 115.20 | 108.60 | 115.30 | -94.80 | -45.14% | 21 | 289 | 34.32% |
| CMG240719C03350000 | 2024-06-20 10:43AM EDT | 3,350.00 | 94.30 | 88.60 | 95.50 | -81.20 | -46.27% | 47 | 74 | 34.59% |
| CMG240719C03400000 | 2024-06-20 10:44AM EDT | 3,400.00 | 78.50 | 72.50 | 78.40 | -71.93 | -47.82% | 46 | 168 | 34.82% |
| CMG240719C03450000 | 2024-06-20 10:49AM EDT | 3,450.00 | 60.00 | 54.90 | 63.90 | -69.31 | -53.60% | 26 | 79 | 35.06% |
| CMG240719C03500000 | 2024-06-20 10:45AM EDT | 3,500.00 | 52.75 | 44.80 | 52.70 | -54.25 | -50.70% | 147 | 464 | 35.61% |
| CMG240719C03550000 | 2024-06-20 10:37AM EDT | 3,550.00 | 39.15 | 36.80 | 43.50 | -50.61 | -56.38% | 6 | 44 | 36.20% |
| CMG240719C03600000 | 2024-06-20 10:50AM EDT | 3,600.00 | 34.23 | 29.80 | 37.00 | -40.12 | -53.96% | 15 | 163 | 37.21% |
| CMG240719C03650000 | 2024-06-20 10:25AM EDT | 3,650.00 | 30.00 | 24.80 | 31.10 | -29.33 | -49.44% | 6 | 53 | 38.00% |
| CMG240719C03700000 | 2024-06-20 10:50AM EDT | 3,700.00 | 24.23 | 21.10 | 26.90 | -26.27 | -52.02% | 13 | 205 | 39.11% |
| CMG240719C03750000 | 2024-06-20 10:14AM EDT | 3,750.00 | 25.00 | 16.40 | 23.50 | -18.50 | -42.53% | 5 | 40 | 40.26% |
| CMG240719C03800000 | 2024-06-20 10:59AM EDT | 3,800.00 | 17.10 | 14.70 | 20.70 | -19.49 | -53.27% | 12 | 46 | 41.42% |
| CMG240719C03900000 | 2024-06-20 10:57AM EDT | 3,900.00 | 13.65 | 12.10 | 16.50 | -13.60 | -49.91% | 3 | 125 | 43.82% |
| CMG240719C04000000 | 2024-06-20 10:46AM EDT | 4,000.00 | 12.70 | 9.00 | 13.40 | -7.30 | -36.50% | 21 | 273 | 46.14% |
| CMG240719C04100000 | 2024-06-20 10:47AM EDT | 4,100.00 | 8.63 | 6.50 | 11.60 | -5.47 | -38.79% | 13 | 203 | 48.86% |
| CMG240719C04200000 | 2024-06-20 10:47AM EDT | 4,200.00 | 7.68 | 4.20 | 10.10 | -6.12 | -44.35% | 39 | 91 | 51.40% |
| CMG240719C04300000 | 2024-06-20 10:55AM EDT | 4,300.00 | 7.19 | 3.10 | 9.50 | -3.86 | -34.93% | 9 | 110 | 50.66% |
| CMG240719C04400000 | 2024-06-20 10:59AM EDT | 4,400.00 | 5.60 | 5.70 | 6.10 | -4.20 | -40.78% | 60 | 238 | 53.49% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240719P01660000 | 2024-06-14 11:46AM EDT | 1,660.00 | 0.10 | 0.00 | 3.20 | 0.00 | - | 2 | 238 | 97.36% |
| CMG240719P01680000 | 2024-06-17 10:17AM EDT | 1,680.00 | 0.18 | 0.00 | 1.65 | 0.00 | - | 1 | 32 | 88.87% |
| CMG240719P01700000 | 2024-06-17 3:40PM EDT | 1,700.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 207 | 70.51% |
| CMG240719P01720000 | 2024-05-21 1:54PM EDT | 1,720.00 | 0.97 | 0.00 | 3.20 | 0.00 | - | 1 | 45 | 92.66% |
| CMG240719P01740000 | 2024-05-13 11:07AM EDT | 1,740.00 | 0.25 | 0.00 | 3.20 | 0.00 | - | 2 | 30 | 91.13% |
| CMG240719P01840000 | 2024-03-20 9:33AM EDT | 1,840.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CMG240719P01880000 | 2024-04-16 9:33AM EDT | 1,880.00 | 3.50 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 84.64% |
| CMG240719P01900000 | 2024-06-07 2:26PM EDT | 1,900.00 | 1.00 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 65.33% |
| CMG240719P01920000 | 2024-04-22 2:27PM EDT | 1,920.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMG240719P01940000 | 2024-04-04 1:05PM EDT | 1,940.00 | 2.46 | 0.00 | 2.35 | 0.00 | - | 1 | 1 | 73.87% |
| CMG240719P01960000 | 2024-03-18 11:36AM EDT | 1,960.00 | 4.20 | 1.80 | 5.90 | 0.00 | - | 1 | 1 | 84.72% |
| CMG240719P01980000 | 2024-06-17 10:53AM EDT | 1,980.00 | 0.35 | 0.00 | 2.90 | 0.00 | - | 4 | 11 | 73.03% |
| CMG240719P02000000 | 2024-06-20 10:14AM EDT | 2,000.00 | 0.30 | 0.20 | 0.45 | -0.05 | -14.29% | 3 | 303 | 61.04% |
| CMG240719P02100000 | 2024-06-18 12:46PM EDT | 2,100.00 | 0.90 | 0.05 | 2.95 | 0.00 | - | 6 | 56 | 65.50% |
| CMG240719P02200000 | 2024-06-18 3:18PM EDT | 2,200.00 | 0.53 | 0.20 | 2.95 | 0.00 | - | 1 | 36 | 59.64% |
| CMG240719P02300000 | 2024-06-20 10:51AM EDT | 2,300.00 | 0.89 | 0.50 | 1.60 | +0.24 | +43.64% | 2 | 115 | 50.96% |
| CMG240719P02400000 | 2024-06-20 10:55AM EDT | 2,400.00 | 1.01 | 0.30 | 1.75 | +0.01 | +0.99% | 4 | 51 | 48.49% |
| CMG240719P02500000 | 2024-06-20 10:56AM EDT | 2,500.00 | 1.63 | 0.25 | 3.00 | +0.03 | +1.67% | 28 | 78 | 46.31% |
| CMG240719P02600000 | 2024-06-20 10:56AM EDT | 2,600.00 | 2.68 | 1.10 | 4.50 | -0.01 | -0.37% | 27 | 139 | 43.25% |
| CMG240719P02625000 | 2024-06-03 2:03PM EDT | 2,625.00 | 5.80 | 1.25 | 5.40 | 0.00 | - | 15 | 23 | 43.11% |
| CMG240719P02630000 | 2024-06-14 9:34AM EDT | 2,630.00 | 3.02 | 1.25 | 5.40 | 0.00 | - | 18 | 19 | 42.80% |
| CMG240719P02635000 | 2024-06-03 10:39AM EDT | 2,635.00 | 5.90 | 1.30 | 5.50 | 0.00 | - | 2 | 7 | 42.63% |
| CMG240719P02640000 | 2024-04-25 1:49PM EDT | 2,640.00 | 13.30 | 1.50 | 6.20 | 0.00 | - | 1 | 2 | 43.28% |
| CMG240719P02645000 | 2024-05-01 11:55AM EDT | 2,645.00 | 10.40 | 2.20 | 7.30 | 0.00 | - | 1 | 1 | 44.35% |
| CMG240719P02650000 | 2024-06-14 3:19PM EDT | 2,650.00 | 2.75 | 1.40 | 4.40 | -1.27 | -31.59% | 2 | 35 | 40.04% |
| CMG240719P02655000 | 2024-06-20 10:48AM EDT | 2,655.00 | 3.40 | 2.40 | 5.60 | +1.15 | +51.11% | 1 | 6 | 41.52% |
| CMG240719P02665000 | 2024-06-03 1:16PM EDT | 2,665.00 | 4.50 | 1.50 | 5.90 | 0.00 | - | 11 | 11 | 41.30% |
| CMG240719P02670000 | 2024-05-30 12:33PM EDT | 2,670.00 | 6.00 | 1.50 | 5.90 | 0.00 | - | 1 | 1 | 40.99% |
| CMG240719P02675000 | 2024-04-08 10:29AM EDT | 2,675.00 | 62.06 | 4.10 | 8.50 | 0.00 | - | 1 | 4 | 43.75% |
| CMG240719P02680000 | 2024-05-21 3:33PM EDT | 2,680.00 | 4.96 | 1.60 | 6.20 | 0.00 | - | 2 | 2 | 40.75% |
| CMG240719P02685000 | 2024-06-04 9:41AM EDT | 2,685.00 | 6.10 | 1.60 | 6.30 | 0.00 | - | 1 | 1 | 40.56% |
| CMG240719P02690000 | 2024-06-13 11:13AM EDT | 2,690.00 | 4.40 | 1.65 | 6.20 | 0.00 | - | 1 | 11 | 40.12% |
| CMG240719P02695000 | 2024-05-03 1:31PM EDT | 2,695.00 | 10.90 | 4.50 | 6.70 | 0.00 | - | 1 | 12 | 40.42% |
| CMG240719P02700000 | 2024-06-20 10:46AM EDT | 2,700.00 | 4.10 | 2.50 | 6.80 | +0.90 | +28.12% | 2 | 67 | 40.22% |
| CMG240719P02710000 | 2024-04-30 12:57PM EDT | 2,710.00 | 11.80 | 5.90 | 7.30 | 0.00 | - | 2 | 7 | 40.16% |
| CMG240719P02715000 | 2024-05-29 1:12PM EDT | 2,715.00 | 7.50 | 1.90 | 6.90 | 0.00 | - | - | 1 | 39.38% |
| CMG240719P02720000 | 2024-05-28 1:41PM EDT | 2,720.00 | 6.60 | 2.00 | 7.00 | 0.00 | - | 2 | 2 | 39.18% |
| CMG240719P02725000 | 2024-05-29 3:17PM EDT | 2,725.00 | 8.68 | 2.15 | 7.10 | 0.00 | - | 1 | 5 | 38.97% |
| CMG240719P02730000 | 2024-06-10 9:32AM EDT | 2,730.00 | 5.05 | 2.25 | 7.20 | 0.00 | - | 10 | 11 | 38.76% |
| CMG240719P02740000 | 2024-06-06 2:19PM EDT | 2,740.00 | 6.10 | 2.45 | 7.50 | 0.00 | - | 2 | 10 | 38.45% |
| CMG240719P02745000 | 2024-05-28 1:52PM EDT | 2,745.00 | 6.05 | 2.55 | 7.60 | 0.00 | - | 5 | 5 | 38.24% |
| CMG240719P02750000 | 2024-06-20 10:57AM EDT | 2,750.00 | 5.60 | 3.20 | 7.70 | +1.38 | +32.70% | 24 | 365 | 38.02% |
| CMG240719P02755000 | 2024-05-20 3:06PM EDT | 2,755.00 | 6.80 | 1.65 | 6.00 | 0.00 | - | 1 | 2 | 35.82% |
| CMG240719P02760000 | 2024-04-10 2:52PM EDT | 2,760.00 | 78.90 | 3.20 | 7.80 | 0.00 | - | - | 1 | 37.48% |
| CMG240719P02765000 | 2024-05-14 12:03PM EDT | 2,765.00 | 8.70 | 2.55 | 7.30 | 0.00 | - | 2 | 5 | 36.64% |
| CMG240719P02770000 | 2024-05-20 9:33AM EDT | 2,770.00 | 6.30 | 1.75 | 6.20 | 0.00 | - | 3 | 3 | 35.12% |
| CMG240719P02775000 | 2024-04-18 11:43AM EDT | 2,775.00 | 90.30 | 3.20 | 8.70 | 0.00 | - | 1 | 2 | 37.39% |
| CMG240719P02780000 | 2024-03-25 11:58AM EDT | 2,780.00 | 96.00 | 76.00 | 82.60 | 0.00 | - | 2 | 3 | 73.29% |
| CMG240719P02785000 | 2024-06-06 2:17PM EDT | 2,785.00 | 7.80 | 5.50 | 9.10 | 0.00 | - | 1 | 6 | 37.11% |
| CMG240719P02790000 | 2024-06-17 12:40PM EDT | 2,790.00 | 4.94 | 5.70 | 9.20 | 0.00 | - | 1 | 13 | 36.87% |
| CMG240719P02795000 | 2024-06-13 9:40AM EDT | 2,795.00 | 5.01 | 6.50 | 9.00 | 0.00 | - | 1 | 20 | 36.36% |
| CMG240719P02800000 | 2024-06-20 10:37AM EDT | 2,800.00 | 8.00 | 6.60 | 9.30 | +2.93 | +57.79% | 4 | 226 | 36.30% |
| CMG240719P02805000 | 2024-06-05 10:59AM EDT | 2,805.00 | 10.86 | 6.80 | 9.50 | 0.00 | - | 1 | 3 | 36.14% |
| CMG240719P02810000 | 2024-06-07 3:22PM EDT | 2,810.00 | 9.90 | 6.70 | 10.00 | 0.00 | - | 1 | 4 | 36.24% |
| CMG240719P02820000 | 2024-06-17 2:56PM EDT | 2,820.00 | 5.60 | 6.90 | 10.30 | 0.00 | - | 2 | 6 | 35.82% |
| CMG240719P02825000 | 2024-06-10 11:59AM EDT | 2,825.00 | 11.15 | 7.00 | 10.60 | 0.00 | - | 5 | 7 | 35.73% |
| CMG240719P02830000 | 2024-06-18 10:01AM EDT | 2,830.00 | 4.61 | 7.40 | 10.50 | 0.00 | - | 6 | 7 | 35.32% |
| CMG240719P02835000 | 2024-05-28 10:51AM EDT | 2,835.00 | 12.08 | 7.50 | 11.10 | 0.00 | - | 2 | 2 | 35.45% |
| CMG240719P02840000 | 2024-06-17 12:40PM EDT | 2,840.00 | 6.08 | 7.60 | 11.00 | 0.00 | - | 1 | 5 | 35.04% |
| CMG240719P02845000 | 2024-06-17 2:02PM EDT | 2,845.00 | 5.50 | 8.20 | 11.40 | 0.00 | - | 2 | 10 | 35.01% |
| CMG240719P02850000 | 2024-06-17 2:54PM EDT | 2,850.00 | 6.61 | 8.90 | 11.80 | 0.00 | - | 5 | 16 | 34.96% |
| CMG240719P02855000 | 2024-05-29 11:21AM EDT | 2,855.00 | 17.40 | 8.40 | 12.10 | 0.00 | - | 1 | 11 | 34.84% |
| CMG240719P02860000 | 2024-06-17 1:15PM EDT | 2,860.00 | 7.20 | 9.50 | 11.90 | 0.00 | - | 5 | 8 | 34.36% |
| CMG240719P02865000 | 2024-06-17 1:15PM EDT | 2,865.00 | 7.38 | 9.90 | 12.90 | 0.00 | - | 4 | 19 | 34.72% |
| CMG240719P02870000 | 2024-06-18 2:44PM EDT | 2,870.00 | 5.40 | 8.90 | 12.70 | 0.00 | - | 2 | 12 | 34.24% |
| CMG240719P02875000 | 2024-04-18 9:47AM EDT | 2,875.00 | 136.20 | 8.50 | 14.40 | 0.00 | - | - | 1 | 35.03% |
| CMG240719P02880000 | 2024-06-07 2:26PM EDT | 2,880.00 | 13.05 | 10.00 | 13.60 | 0.00 | - | 3 | 26 | 34.15% |
| CMG240719P02885000 | 2024-06-13 10:22AM EDT | 2,885.00 | 8.70 | 10.40 | 14.00 | 0.00 | - | 1 | 13 | 34.07% |
| CMG240719P02890000 | 2024-06-17 2:20PM EDT | 2,890.00 | 7.10 | 10.80 | 14.30 | 0.00 | - | 1 | 14 | 33.91% |
| CMG240719P02895000 | 2024-06-17 2:39PM EDT | 2,895.00 | 7.10 | 11.70 | 14.00 | 0.00 | - | 12 | 62 | 33.36% |
| CMG240719P02900000 | 2024-06-18 12:45PM EDT | 2,900.00 | 9.50 | 11.90 | 14.30 | +2.30 | +31.94% | 4 | 84 | 33.20% |
| CMG240719P02905000 | 2024-05-22 10:36AM EDT | 2,905.00 | 19.62 | 12.40 | 15.80 | 0.00 | - | 1 | 1 | 33.78% |
| CMG240719P02910000 | 2024-06-17 12:07PM EDT | 2,910.00 | 8.31 | 12.50 | 15.60 | 0.00 | - | 1 | 12 | 33.30% |
| CMG240719P02915000 | 2024-06-17 10:31AM EDT | 2,915.00 | 9.04 | 12.80 | 16.30 | 0.00 | - | 2 | 5 | 33.35% |
| CMG240719P02920000 | 2024-06-17 2:56PM EDT | 2,920.00 | 8.70 | 13.00 | 16.70 | 0.00 | - | 5 | 6 | 33.22% |
| CMG240719P02925000 | 2024-06-18 11:59AM EDT | 2,925.00 | 7.80 | 14.20 | 16.60 | 0.00 | - | 3 | 20 | 32.80% |
| CMG240719P02930000 | 2024-06-13 3:49PM EDT | 2,930.00 | 11.20 | 13.90 | 17.60 | 0.00 | - | 9 | 39 | 33.00% |
| CMG240719P02935000 | 2024-06-13 3:43PM EDT | 2,935.00 | 12.20 | 14.30 | 18.10 | 0.00 | - | 2 | 6 | 32.91% |
| CMG240719P02940000 | 2024-06-13 10:43AM EDT | 2,940.00 | 11.85 | 14.50 | 18.50 | 0.00 | - | 1 | 10 | 32.76% |
| CMG240719P02945000 | 2024-06-18 1:43PM EDT | 2,945.00 | 9.50 | 16.10 | 19.20 | 0.00 | - | 1 | 5 | 32.76% |
| CMG240719P02950000 | 2024-06-20 9:50AM EDT | 2,950.00 | 10.00 | 16.20 | 19.10 | +1.00 | +11.11% | 4 | 45 | 32.33% |
| CMG240719P02955000 | 2024-06-18 11:59AM EDT | 2,955.00 | 9.40 | 17.10 | 19.70 | 0.00 | - | 3 | 7 | 32.27% |
| CMG240719P02960000 | 2024-06-18 1:18PM EDT | 2,960.00 | 9.47 | 17.50 | 21.00 | 0.00 | - | 1 | 12 | 32.55% |
| CMG240719P02965000 | 2024-06-17 9:31AM EDT | 2,965.00 | 11.10 | 17.40 | 21.30 | 0.00 | - | 1 | 6 | 32.32% |
| CMG240719P02970000 | 2024-06-13 11:12AM EDT | 2,970.00 | 14.15 | 18.40 | 21.60 | 0.00 | - | 2 | 4 | 32.08% |
| CMG240719P02975000 | 2024-06-20 10:24AM EDT | 2,975.00 | 18.00 | 18.30 | 22.20 | +7.55 | +72.25% | 2 | 49 | 31.99% |
| CMG240719P02980000 | 2024-06-18 1:43PM EDT | 2,980.00 | 11.20 | 19.60 | 22.80 | 0.00 | - | 5 | 22 | 31.89% |
| CMG240719P02985000 | 2024-06-07 3:02PM EDT | 2,985.00 | 26.00 | 19.10 | 23.80 | 0.00 | - | 5 | 7 | 31.96% |
| CMG240719P02990000 | 2024-06-18 10:41AM EDT | 2,990.00 | 11.53 | 20.90 | 25.10 | 0.00 | - | 3 | 11 | 32.16% |
| CMG240719P02995000 | 2024-06-20 10:24AM EDT | 2,995.00 | 20.00 | 21.60 | 25.60 | +8.00 | +66.67% | 1 | 7 | 31.99% |
| CMG240719P03000000 | 2024-06-20 10:54AM EDT | 3,000.00 | 24.20 | 21.30 | 26.50 | +12.74 | +111.17% | 10 | 196 | 31.99% |
| CMG240719P03005000 | 2024-03-20 10:19AM EDT | 3,005.00 | 171.00 | 214.80 | 231.00 | 0.00 | - | - | 2 | 95.00% |
| CMG240719P03010000 | 2024-06-11 10:22AM EDT | 3,010.00 | 49.10 | 22.40 | 27.40 | 0.00 | - | 1 | 5 | 31.57% |
| CMG240719P03015000 | 2024-06-17 10:13AM EDT | 3,015.00 | 14.02 | 24.30 | 28.20 | 0.00 | - | 1 | 9 | 31.50% |
| CMG240719P03020000 | 2024-06-20 10:32AM EDT | 3,020.00 | 24.20 | 25.00 | 29.00 | +9.05 | +59.74% | 2 | 5 | 31.42% |
| CMG240719P03025000 | 2024-06-20 10:45AM EDT | 3,025.00 | 24.90 | 25.90 | 29.80 | +11.05 | +79.78% | 3 | 6 | 31.33% |
| CMG240719P03030000 | 2024-06-17 9:47AM EDT | 3,030.00 | 16.16 | 27.20 | 30.60 | 0.00 | - | 1 | 6 | 31.24% |
| CMG240719P03035000 | 2024-06-17 9:31AM EDT | 3,035.00 | 16.86 | 26.00 | 31.50 | 0.00 | - | 1 | 7 | 31.18% |
| CMG240719P03040000 | 2024-06-18 2:02PM EDT | 3,040.00 | 15.05 | 29.30 | 32.40 | 0.00 | - | 2 | 10 | 31.11% |
| CMG240719P03045000 | 2024-06-03 3:02PM EDT | 3,045.00 | 80.69 | 30.10 | 34.20 | 0.00 | - | 1 | 3 | 31.38% |
| CMG240719P03050000 | 2024-06-20 10:32AM EDT | 3,050.00 | 28.93 | 30.60 | 34.30 | +12.31 | +74.07% | 2 | 20 | 30.98% |
| CMG240719P03055000 | 2024-06-20 10:45AM EDT | 3,055.00 | 29.80 | 31.30 | 35.30 | +3.17 | +11.90% | 3 | 6 | 30.93% |
| CMG240719P03060000 | 2024-06-17 10:34AM EDT | 3,060.00 | 18.70 | 31.80 | 36.30 | 0.00 | - | 2 | 8 | 30.86% |
| CMG240719P03065000 | 2024-06-14 3:17PM EDT | 3,065.00 | 28.58 | 31.70 | 38.10 | 0.00 | - | 2 | 2 | 31.08% |
| CMG240719P03070000 | 2024-06-13 10:37AM EDT | 3,070.00 | 29.41 | 33.10 | 38.40 | 0.00 | - | 3 | 6 | 30.74% |
| CMG240719P03075000 | 2024-06-17 10:13AM EDT | 3,075.00 | 21.60 | 33.70 | 40.90 | 0.00 | - | 3 | 10 | 31.18% |
| CMG240719P03080000 | 2024-06-17 12:32PM EDT | 3,080.00 | 21.10 | 34.50 | 40.70 | 0.00 | - | 2 | 27 | 30.65% |
| CMG240719P03085000 | 2024-06-17 2:02PM EDT | 3,085.00 | 22.30 | 35.50 | 41.60 | 0.00 | - | 1 | 13 | 30.51% |
| CMG240719P03090000 | 2024-06-17 11:50AM EDT | 3,090.00 | 23.15 | 38.00 | 43.50 | 0.00 | - | 1 | 18 | 30.70% |
| CMG240719P03095000 | 2024-06-20 10:42AM EDT | 3,095.00 | 39.50 | 39.60 | 45.30 | +21.00 | +113.51% | 1 | 18 | 30.84% |
| CMG240719P03100000 | 2024-06-20 10:42AM EDT | 3,100.00 | 40.71 | 40.60 | 46.50 | +19.71 | +93.86% | 5 | 64 | 30.77% |
| CMG240719P03105000 | 2024-06-20 9:42AM EDT | 3,105.00 | 21.50 | 42.00 | 46.90 | +2.00 | +10.26% | 1 | 16 | 30.43% |
| CMG240719P03110000 | 2024-06-18 1:58PM EDT | 3,110.00 | 21.95 | 43.30 | 49.80 | 0.00 | - | 1 | 11 | 30.90% |
| CMG240719P03115000 | 2024-06-20 10:34AM EDT | 3,115.00 | 44.50 | 44.70 | 50.60 | -13.12 | -22.77% | 5 | 8 | 30.67% |
| CMG240719P03120000 | 2024-06-20 10:20AM EDT | 3,120.00 | 38.08 | 45.20 | 51.00 | -37.32 | -49.50% | 3 | 15 | 30.31% |
| CMG240719P03125000 | 2024-06-13 10:18AM EDT | 3,125.00 | 38.40 | 46.20 | 53.50 | 0.00 | - | 3 | 25 | 30.61% |
| CMG240719P03130000 | 2024-06-20 10:20AM EDT | 3,130.00 | 40.23 | 48.20 | 55.10 | -62.14 | -60.70% | 3 | 10 | 30.61% |
| CMG240719P03135000 | 2024-06-17 10:12AM EDT | 3,135.00 | 29.60 | 49.70 | 55.50 | 0.00 | - | 1 | 14 | 30.23% |
| CMG240719P03140000 | 2024-06-17 1:33PM EDT | 3,140.00 | 28.18 | 50.10 | 58.90 | 0.00 | - | 7 | 17 | 30.76% |
| CMG240719P03145000 | 2024-06-17 1:33PM EDT | 3,145.00 | 29.03 | 51.70 | 58.70 | 0.00 | - | 6 | 6 | 30.19% |
| CMG240719P03150000 | 2024-06-18 3:16PM EDT | 3,150.00 | 27.30 | 55.20 | 60.20 | 0.00 | - | 27 | 54 | 30.12% |
| CMG240719P03155000 | 2024-06-13 11:57AM EDT | 3,155.00 | 48.86 | 55.20 | 63.40 | 0.00 | - | 1 | 6 | 30.56% |
| CMG240719P03160000 | 2024-06-18 1:18PM EDT | 3,160.00 | 26.47 | 58.40 | 64.50 | 0.00 | - | 1 | 8 | 30.35% |
| CMG240719P03165000 | 2024-06-18 10:05AM EDT | 3,165.00 | 30.10 | 59.60 | 66.60 | 0.00 | - | 1 | 29 | 30.43% |
| CMG240719P03170000 | 2024-06-20 10:34AM EDT | 3,170.00 | 58.97 | 62.30 | 69.50 | +12.44 | +26.74% | 1 | 1 | 30.74% |
| CMG240719P03175000 | 2024-06-18 11:10AM EDT | 3,175.00 | 33.00 | 61.90 | 69.80 | 0.00 | - | 5 | 87 | 30.27% |
| CMG240719P03180000 | 2024-06-18 1:33PM EDT | 3,180.00 | 31.10 | 64.80 | 72.70 | 0.00 | - | 3 | 112 | 30.55% |
| CMG240719P03185000 | 2024-06-20 10:05AM EDT | 3,185.00 | 42.70 | 66.90 | 74.20 | +2.30 | +5.69% | 3 | 17 | 30.42% |
| CMG240719P03190000 | 2024-06-20 10:46AM EDT | 3,190.00 | 66.60 | 69.30 | 76.50 | +31.10 | +87.61% | 1 | 9 | 30.51% |
| CMG240719P03195000 | 2024-06-18 1:32PM EDT | 3,195.00 | 33.50 | 71.20 | 77.70 | 0.00 | - | 2 | 17 | 30.27% |
| CMG240719P03200000 | 2024-06-20 10:46AM EDT | 3,200.00 | 69.60 | 73.10 | 79.70 | +31.10 | +80.78% | 6 | 91 | 30.26% |
| CMG240719P03205000 | 2024-06-20 9:48AM EDT | 3,205.00 | 41.20 | 75.10 | 82.90 | +1.81 | +4.60% | 1 | 9 | 30.56% |
| CMG240719P03210000 | 2024-06-20 10:32AM EDT | 3,210.00 | 70.90 | 77.50 | 84.90 | +27.85 | +64.69% | 2 | 8 | 30.53% |
| CMG240719P03220000 | 2024-06-18 9:51AM EDT | 3,220.00 | 45.45 | 81.40 | 88.60 | 0.00 | - | 1 | 5 | 30.34% |
| CMG240719P03225000 | 2024-06-18 9:32AM EDT | 3,225.00 | 38.47 | 83.20 | 90.80 | 0.00 | - | 1 | 7 | 30.33% |
| CMG240719P03230000 | 2024-06-18 11:05AM EDT | 3,230.00 | 43.43 | 85.40 | 94.80 | 0.00 | - | 3 | 4 | 30.80% |
| CMG240719P03235000 | 2024-06-20 10:11AM EDT | 3,235.00 | 63.63 | 87.00 | 95.40 | +17.53 | +38.03% | 3 | 21 | 30.33% |
| CMG240719P03240000 | 2024-06-20 9:52AM EDT | 3,240.00 | 54.55 | 90.00 | 98.60 | +12.23 | +28.90% | 2 | 17 | 30.56% |
| CMG240719P03245000 | 2024-06-17 1:13PM EDT | 3,245.00 | 51.75 | 92.00 | 101.10 | 0.00 | - | 1 | 18 | 30.60% |
| CMG240719P03250000 | 2024-06-20 10:58AM EDT | 3,250.00 | 96.73 | 92.70 | 100.80 | +47.35 | +95.89% | 3 | 49 | 29.86% |
| CMG240719P03255000 | 2024-06-14 10:32AM EDT | 3,255.00 | 92.93 | 96.50 | 106.00 | 0.00 | - | 5 | 11 | 30.60% |
| CMG240719P03260000 | 2024-06-20 9:34AM EDT | 3,260.00 | 52.90 | 98.50 | 105.90 | +1.95 | +3.83% | 2 | 6 | 29.91% |
| CMG240719P03270000 | 2024-06-18 11:02AM EDT | 3,270.00 | 53.65 | 103.50 | 113.80 | 0.00 | - | 3 | 6 | 30.67% |
| CMG240719P03275000 | 2024-06-20 10:36AM EDT | 3,275.00 | 106.53 | 107.00 | 115.40 | +16.53 | +18.37% | 1 | 5 | 30.40% |
| CMG240719P03280000 | 2024-06-18 3:19PM EDT | 3,280.00 | 115.60 | 109.50 | 120.10 | +56.15 | +94.45% | 1 | 19 | 30.95% |
| CMG240719P03285000 | 2024-06-18 11:39AM EDT | 3,285.00 | 56.07 | 113.00 | 120.90 | 0.00 | - | 1 | 5 | 30.46% |
| CMG240719P03300000 | 2024-06-20 10:37AM EDT | 3,300.00 | 122.65 | 121.10 | 129.70 | +56.65 | +85.83% | 11 | 49 | 30.62% |
| CMG240719P03350000 | 2024-06-20 10:13AM EDT | 3,350.00 | 145.30 | 150.00 | 159.80 | +60.62 | +71.59% | 4 | 136 | 30.78% |
| CMG240719P03400000 | 2024-06-20 10:24AM EDT | 3,400.00 | 169.50 | 183.10 | 195.00 | +61.32 | +56.68% | 3 | 19 | 31.51% |
| CMG240719P03450000 | 2024-06-18 3:54PM EDT | 3,450.00 | 135.00 | 216.80 | 229.70 | 0.00 | - | 33 | 19 | 31.27% |
| CMG240719P03500000 | 2024-06-18 2:49PM EDT | 3,500.00 | 158.00 | 256.90 | 271.70 | 0.00 | - | 5 | 6 | 32.58% |
| CMG240719P03600000 | 2024-04-29 10:54AM EDT | 3,600.00 | 387.91 | 497.90 | 513.20 | 0.00 | - | - | 0 | 80.29% |
| CMG240719P03650000 | 2024-04-15 1:12PM EDT | 3,650.00 | 693.01 | 476.90 | 495.20 | 0.00 | - | 16 | 0 | 64.14% |
| CMG240719P03700000 | 2024-04-15 1:07PM EDT | 3,700.00 | 737.33 | 527.00 | 545.20 | 0.00 | - | - | 0 | 67.81% |
| CMG240719P03750000 | 2024-04-15 1:43PM EDT | 3,750.00 | 809.45 | 577.10 | 595.90 | 0.00 | - | 114 | 0 | 71.46% |
| CMG240719P03800000 | 2024-06-18 9:34AM EDT | 3,800.00 | 424.00 | 531.10 | 545.30 | 0.00 | - | 1 | 1 | 39.34% |
| CMG240719P03900000 | 2024-06-20 10:24AM EDT | 3,900.00 | 606.09 | 624.80 | 639.60 | +141.69 | +30.51% | 2 | 3 | 40.17% |
| CMG240719P04000000 | 2024-06-18 10:38AM EDT | 4,000.00 | 585.50 | 723.50 | 738.30 | 0.00 | - | 3 | 2 | 43.40% |
| CMG240719P04100000 | 2024-04-17 10:53AM EDT | 4,100.00 | 1,179.75 | 878.00 | 897.90 | 0.00 | - | 2 | 0 | 75.12% |
| CMG240719P04200000 | 2024-04-19 10:40AM EDT | 4,200.00 | 1,312.20 | 978.50 | 996.80 | 0.00 | - | 16 | 0 | 80.02% |
| CMG240719P04300000 | 2024-04-16 12:38PM EDT | 4,300.00 | 1,372.39 | 1,078.10 | 1,097.30 | 0.00 | - | 122 | 0 | 84.85% |
© 2024 Yahoo. All rights reserved.