Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:14AM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240920C01120000 | 2024-05-06 2:47PM EDT | 1,120.00 | 2,095.34 | 2,039.90 | 2,058.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240920C01160000 | 2024-01-08 10:33AM EDT | 1,160.00 | 1,104.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240920C01200000 | 2024-04-25 2:27PM EDT | 1,200.00 | 1,963.00 | 1,961.90 | 1,980.00 | 0.00 | - | 17 | 10 | 0.00% |
| CMG240920C01240000 | 2024-02-07 11:53AM EDT | 1,240.00 | 1,497.80 | 1,478.00 | 1,494.00 | 0.00 | - | - | 2 | 0.00% |
| CMG240920C01260000 | 2024-02-22 11:01AM EDT | 1,260.00 | 1,390.90 | 1,652.00 | 1,670.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240920C01280000 | 2024-02-22 11:01AM EDT | 1,280.00 | 1,371.60 | 1,632.00 | 1,650.90 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240920C01360000 | 2024-03-11 11:51AM EDT | 1,360.00 | 1,344.80 | 1,634.80 | 1,653.80 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240920C01400000 | 2024-01-25 10:31AM EDT | 1,400.00 | 983.00 | 1,286.80 | 1,305.60 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240920C01500000 | 2024-02-06 4:08PM EDT | 1,500.00 | 1,037.50 | 1,230.00 | 1,248.00 | 0.00 | - | 20 | 20 | 0.00% |
| CMG240920C01580000 | 2024-03-26 11:56AM EDT | 1,580.00 | 1,439.65 | 1,562.00 | 1,579.00 | 0.00 | - | 7 | 0 | 0.00% |
| CMG240920C01600000 | 2024-06-18 9:34AM EDT | 1,600.00 | 1,818.00 | 1,691.10 | 1,706.70 | 0.00 | - | 1 | 2 | 91.48% |
| CMG240920C01620000 | 2024-06-07 3:19PM EDT | 1,620.00 | 1,580.04 | 1,672.10 | 1,687.40 | 0.00 | - | 1 | 2 | 90.72% |
| CMG240920C01720000 | 2024-05-13 11:21AM EDT | 1,720.00 | 1,518.30 | 1,472.10 | 1,490.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240920C01750000 | 2024-05-31 10:02AM EDT | 1,750.00 | 1,389.10 | 1,544.20 | 1,556.40 | 0.00 | - | 2 | 9 | 82.46% |
| CMG240920C01760000 | 2024-05-31 10:03AM EDT | 1,760.00 | 1,379.86 | 1,534.00 | 1,549.20 | 0.00 | - | 2 | 1 | 82.66% |
| CMG240920C01800000 | 2024-04-25 2:27PM EDT | 1,800.00 | 1,378.74 | 1,373.00 | 1,392.00 | 0.00 | - | 2 | 4 | 0.00% |
| CMG240920C01840000 | 2024-03-12 11:09AM EDT | 1,840.00 | 929.30 | 1,184.00 | 1,199.80 | 0.00 | - | - | 1 | 0.00% |
| CMG240920C01880000 | 2024-01-05 4:12PM EDT | 1,880.00 | 463.30 | 688.40 | 702.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240920C01900000 | 2024-05-15 3:07PM EDT | 1,900.00 | 1,318.42 | 1,398.00 | 1,415.80 | 0.00 | - | 1 | 1 | 76.96% |
| CMG240920C01960000 | 2024-03-27 10:34AM EDT | 1,960.00 | 1,025.76 | 1,250.70 | 1,265.30 | 0.00 | - | 2 | 2 | 0.00% |
| CMG240920C02000000 | 2024-04-19 1:55PM EDT | 2,000.00 | 937.85 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CMG240920C02050000 | 2024-06-13 9:55AM EDT | 2,050.00 | 1,260.00 | 1,252.10 | 1,267.40 | 0.00 | - | 2 | 2 | 69.40% |
| CMG240920C02100000 | 2024-01-31 2:48PM EDT | 2,100.00 | 470.31 | 671.20 | 685.30 | 0.00 | - | - | 1 | 0.00% |
| CMG240920C02150000 | 2024-02-16 4:35PM EDT | 2,150.00 | 562.45 | 686.50 | 703.80 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240920C02180000 | 2024-06-14 2:57PM EDT | 2,180.00 | 1,117.00 | 1,124.00 | 1,140.20 | 0.00 | - | 1 | 8 | 63.02% |
| CMG240920C02185000 | 2024-02-06 10:39AM EDT | 2,185.00 | 454.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240920C02200000 | 2024-06-13 3:22PM EDT | 2,200.00 | 1,102.50 | 1,104.00 | 1,119.30 | 0.00 | - | 3 | 69 | 61.71% |
| CMG240920C02210000 | 2024-02-01 3:48PM EDT | 2,210.00 | 397.27 | 578.50 | 591.10 | 0.00 | - | - | 7 | 0.00% |
| CMG240920C02220000 | 2024-02-01 3:43PM EDT | 2,220.00 | 388.85 | 568.80 | 582.60 | 0.00 | - | - | 13 | 0.00% |
| CMG240920C02230000 | 2024-02-01 3:50PM EDT | 2,230.00 | 383.12 | 558.90 | 574.40 | 0.00 | - | - | 1 | 0.00% |
| CMG240920C02240000 | 2024-03-20 9:32AM EDT | 2,240.00 | 792.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240920C02250000 | 2024-02-06 12:00PM EDT | 2,250.00 | 405.42 | 544.00 | 558.00 | 0.00 | - | 8 | 6 | 0.00% |
| CMG240920C02260000 | 2024-04-29 11:51AM EDT | 2,260.00 | 995.30 | 852.00 | 868.20 | 0.00 | - | 13 | 25 | 0.00% |
| CMG240920C02270000 | 2024-02-12 3:39PM EDT | 2,270.00 | 457.10 | 558.00 | 571.30 | 0.00 | - | 2 | 8 | 0.00% |
| CMG240920C02280000 | 2024-04-29 11:48AM EDT | 2,280.00 | 984.16 | 832.20 | 850.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240920C02290000 | 2024-02-02 2:43PM EDT | 2,290.00 | 364.94 | 514.30 | 525.10 | 0.00 | - | 1 | 4 | 0.00% |
| CMG240920C02300000 | 2024-06-14 10:36AM EDT | 2,300.00 | 992.18 | 1,008.00 | 1,023.70 | 0.00 | - | 1 | 33 | 57.87% |
| CMG240920C02305000 | 2024-03-15 9:32AM EDT | 2,305.00 | 551.20 | 732.00 | 749.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240920C02310000 | 2024-04-05 3:17PM EDT | 2,310.00 | 676.50 | 894.70 | 912.80 | 0.00 | - | 5 | 1 | 0.00% |
| CMG240920C02320000 | 2024-04-29 11:48AM EDT | 2,320.00 | 946.35 | 794.30 | 811.90 | 0.00 | - | 1 | 9 | 0.00% |
| CMG240920C02330000 | 2024-05-24 9:40AM EDT | 2,330.00 | 871.00 | 978.00 | 995.00 | 0.00 | - | 1 | 4 | 56.48% |
| CMG240920C02340000 | 2024-02-01 1:05PM EDT | 2,340.00 | 293.97 | 473.70 | 485.30 | 0.00 | - | - | 2 | 0.00% |
| CMG240920C02350000 | 2024-06-20 10:16AM EDT | 2,350.00 | 1,009.50 | 960.50 | 975.90 | -122.54 | -10.82% | 1 | 28 | 56.01% |
| CMG240920C02355000 | 2024-01-24 4:38PM EDT | 2,355.00 | 231.10 | 428.80 | 440.30 | 0.00 | - | - | 1 | 0.00% |
| CMG240920C02360000 | 2024-06-14 9:31AM EDT | 2,360.00 | 954.90 | 950.00 | 967.00 | 0.00 | - | - | 1 | 55.57% |
| CMG240920C02370000 | 2024-02-07 11:35AM EDT | 2,370.00 | 478.70 | 450.50 | 461.60 | 0.00 | - | 2 | 4 | 0.00% |
| CMG240920C02380000 | 2024-04-17 12:19PM EDT | 2,380.00 | 618.54 | 878.30 | 896.00 | 0.00 | - | 3 | 4 | 32.08% |
| CMG240920C02390000 | 2024-04-30 9:45AM EDT | 2,390.00 | 876.00 | 0.00 | 0.00 | 0.00 | - | - | 17 | 0.00% |
| CMG240920C02400000 | 2024-06-12 2:46PM EDT | 2,400.00 | 819.60 | 912.00 | 928.90 | 0.00 | - | 1 | 41 | 54.08% |
| CMG240920C02410000 | 2024-04-12 11:30AM EDT | 2,410.00 | 677.64 | 879.50 | 897.70 | 0.00 | - | 1 | 2 | 48.97% |
| CMG240920C02420000 | 2024-04-17 12:17PM EDT | 2,420.00 | 587.09 | 840.60 | 858.00 | 0.00 | - | 1 | 3 | 32.72% |
| CMG240920C02430000 | 2024-04-25 3:40PM EDT | 2,430.00 | 765.00 | 764.50 | 782.80 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240920C02440000 | 2024-04-30 11:37AM EDT | 2,440.00 | 795.34 | 695.90 | 709.40 | 0.00 | - | 1 | 3 | 0.00% |
| CMG240920C02450000 | 2024-06-14 2:34PM EDT | 2,450.00 | 845.00 | 865.90 | 882.70 | 0.00 | - | 1 | 4 | 52.64% |
| CMG240920C02470000 | 2024-02-15 4:52PM EDT | 2,470.00 | 325.50 | 427.30 | 444.00 | 0.00 | - | 1 | 6 | 0.00% |
| CMG240920C02480000 | 2024-04-09 1:32PM EDT | 2,480.00 | 552.20 | 803.90 | 822.00 | 0.00 | - | 1 | 13 | 43.29% |
| CMG240920C02490000 | 2024-05-20 1:13PM EDT | 2,490.00 | 786.67 | 982.00 | 999.30 | 0.00 | - | 1 | 7 | 88.61% |
| CMG240920C02500000 | 2024-05-20 1:13PM EDT | 2,500.00 | 777.26 | 974.00 | 989.70 | 0.00 | - | 2 | 30 | 88.12% |
| CMG240920C02550000 | 2024-06-18 9:42AM EDT | 2,550.00 | 900.00 | 772.00 | 787.70 | 0.00 | - | 1 | 9 | 51.12% |
| CMG240920C02600000 | 2024-06-18 12:12PM EDT | 2,600.00 | 907.00 | 726.40 | 741.50 | 0.00 | - | 1 | 17 | 49.36% |
| CMG240920C02650000 | 2024-05-29 3:47PM EDT | 2,650.00 | 510.42 | 680.10 | 693.80 | 0.00 | - | 7 | 34 | 47.16% |
| CMG240920C02700000 | 2024-05-30 11:41AM EDT | 2,700.00 | 468.85 | 636.20 | 652.00 | 0.00 | - | 1 | 50 | 46.35% |
| CMG240920C02750000 | 2024-06-17 12:16PM EDT | 2,750.00 | 680.00 | 591.90 | 608.00 | 0.00 | - | 1 | 170 | 44.87% |
| CMG240920C02800000 | 2024-06-20 10:10AM EDT | 2,800.00 | 636.46 | 550.60 | 565.70 | +175.44 | +38.05% | 1 | 30 | 43.65% |
| CMG240920C02850000 | 2024-06-20 9:34AM EDT | 2,850.00 | 663.50 | 507.50 | 521.30 | +168.97 | +34.17% | 1 | 18 | 41.88% |
| CMG240920C02900000 | 2024-06-13 11:56AM EDT | 2,900.00 | 453.73 | 468.30 | 485.10 | 0.00 | - | 1 | 42 | 41.59% |
| CMG240920C02950000 | 2024-06-18 10:15AM EDT | 2,950.00 | 561.95 | 431.50 | 444.70 | 0.00 | - | 1 | 22 | 40.29% |
| CMG240920C03000000 | 2024-06-20 10:54AM EDT | 3,000.00 | 400.00 | 395.70 | 408.30 | -150.00 | -27.27% | 2 | 39 | 39.55% |
| CMG240920C03050000 | 2024-06-20 10:15AM EDT | 3,050.00 | 409.40 | 360.10 | 372.80 | -88.85 | -17.83% | 1 | 19 | 38.75% |
| CMG240920C03100000 | 2024-06-14 10:11AM EDT | 3,100.00 | 310.60 | 326.00 | 337.40 | 0.00 | - | 1 | 68 | 37.76% |
| CMG240920C03150000 | 2024-06-17 12:38PM EDT | 3,150.00 | 355.90 | 295.90 | 307.90 | 0.00 | - | 1 | 38 | 37.51% |
| CMG240920C03200000 | 2024-06-20 10:27AM EDT | 3,200.00 | 286.05 | 266.00 | 279.30 | -113.95 | -28.49% | 3 | 64 | 37.15% |
| CMG240920C03250000 | 2024-06-20 10:49AM EDT | 3,250.00 | 245.00 | 240.00 | 250.00 | -108.81 | -30.75% | 3 | 76 | 36.44% |
| CMG240920C03300000 | 2024-06-20 10:34AM EDT | 3,300.00 | 229.61 | 215.30 | 224.90 | -96.15 | -29.52% | 16 | 38 | 36.13% |
| CMG240920C03350000 | 2024-06-20 10:46AM EDT | 3,350.00 | 205.45 | 192.00 | 201.60 | -84.95 | -29.25% | 2 | 17 | 35.85% |
| CMG240920C03400000 | 2024-06-20 10:58AM EDT | 3,400.00 | 175.00 | 171.40 | 178.60 | -87.30 | -33.28% | 8 | 30 | 35.36% |
| CMG240920C03450000 | 2024-06-20 10:32AM EDT | 3,450.00 | 163.50 | 151.90 | 160.30 | -75.00 | -31.45% | 6 | 177 | 35.35% |
| CMG240920C03500000 | 2024-06-20 10:37AM EDT | 3,500.00 | 135.00 | 134.20 | 142.30 | -91.00 | -40.27% | 80 | 156 | 35.15% |
| CMG240920C03550000 | 2024-06-20 10:36AM EDT | 3,550.00 | 124.00 | 116.00 | 126.50 | -68.75 | -35.67% | 11 | 35 | 35.07% |
| CMG240920C03600000 | 2024-06-20 10:39AM EDT | 3,600.00 | 107.00 | 103.40 | 113.00 | -34.10 | -24.17% | 5 | 79 | 35.13% |
| CMG240920C03650000 | 2024-06-20 10:37AM EDT | 3,650.00 | 95.00 | 92.10 | 101.30 | -65.50 | -40.81% | 8 | 38 | 35.30% |
| CMG240920C03700000 | 2024-06-20 10:27AM EDT | 3,700.00 | 90.90 | 81.50 | 91.00 | -47.15 | -34.15% | 9 | 18 | 35.51% |
| CMG240920C03750000 | 2024-06-20 10:41AM EDT | 3,750.00 | 67.70 | 71.40 | 80.80 | -57.53 | -45.94% | 6 | 15 | 35.55% |
| CMG240920C03800000 | 2024-06-20 10:45AM EDT | 3,800.00 | 71.20 | 63.00 | 72.80 | -39.64 | -35.76% | 7 | 31 | 35.82% |
| CMG240920C03850000 | 2024-06-18 2:02PM EDT | 3,850.00 | 101.70 | 55.90 | 65.80 | 0.00 | - | 7 | 11 | 36.14% |
| CMG240920C03900000 | 2024-06-20 9:41AM EDT | 3,900.00 | 86.71 | 49.30 | 59.20 | +7.60 | +9.61% | 2 | 14 | 36.38% |
| CMG240920C03950000 | 2024-06-20 10:46AM EDT | 3,950.00 | 51.25 | 44.10 | 53.90 | -27.85 | -35.21% | 5 | 45 | 36.77% |
| CMG240920C04000000 | 2024-06-20 10:42AM EDT | 4,000.00 | 45.00 | 39.30 | 48.80 | -26.90 | -37.41% | 8 | 218 | 37.08% |
| CMG240920C04100000 | 2024-06-18 1:29PM EDT | 4,100.00 | 63.46 | 30.60 | 40.00 | 0.00 | - | 6 | 282 | 37.66% |
| CMG240920C04200000 | 2024-06-20 9:36AM EDT | 4,200.00 | 46.90 | 25.50 | 33.40 | -2.25 | -4.58% | 9 | 13 | 38.39% |
| CMG240920C04300000 | 2024-06-20 10:37AM EDT | 4,300.00 | 22.35 | 20.90 | 28.80 | -6.65 | -22.93% | 1 | 484 | 39.38% |
| CMG240920C04400000 | 2024-06-20 10:29AM EDT | 4,400.00 | 21.56 | 20.10 | 25.00 | -13.44 | -38.40% | 3 | 72 | 40.35% |
| CMG240920C04500000 | 2024-06-20 10:28AM EDT | 4,500.00 | 18.60 | 14.30 | 22.20 | -10.00 | -34.97% | 12 | 51 | 41.44% |
| CMG240920C04600000 | 2024-06-20 10:54AM EDT | 4,600.00 | 15.94 | 11.90 | 20.00 | -9.01 | -36.11% | 5 | 152 | 42.59% |
| CMG240920C04700000 | 2024-06-20 10:22AM EDT | 4,700.00 | 15.00 | 12.00 | 18.10 | -8.00 | -34.78% | 6 | 134 | 43.69% |
| CMG240920C04800000 | 2024-06-20 10:53AM EDT | 4,800.00 | 12.80 | 10.20 | 14.30 | -5.35 | -29.48% | 51 | 96 | 43.58% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240920P01120000 | 2024-03-21 9:40AM EDT | 1,120.00 | 1.00 | 0.00 | 3.30 | 0.00 | - | 1 | 3 | 85.17% |
| CMG240920P01140000 | 2024-06-17 9:56AM EDT | 1,140.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 3 | 26 | 68.16% |
| CMG240920P01160000 | 2024-01-05 10:31AM EDT | 1,160.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 86.29% |
| CMG240920P01200000 | 2024-06-14 9:50AM EDT | 1,200.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 19 | 70.53% |
| CMG240920P01220000 | 2024-03-04 1:58PM EDT | 1,220.00 | 1.00 | 0.00 | 2.95 | 0.00 | - | 1 | 4 | 77.71% |
| CMG240920P01250000 | 2024-01-22 4:40PM EDT | 1,250.00 | 2.65 | 0.00 | 4.30 | 0.00 | - | - | 2 | 79.34% |
| CMG240920P01280000 | 2024-02-12 12:44PM EDT | 1,280.00 | 0.85 | 0.00 | 3.70 | 0.00 | - | 3 | 4 | 76.11% |
| CMG240920P01300000 | 2024-02-13 1:48PM EDT | 1,300.00 | 1.10 | 0.00 | 3.40 | 0.00 | - | - | 1 | 74.18% |
| CMG240920P01320000 | 2024-04-02 9:41AM EDT | 1,320.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| CMG240920P01350000 | 2024-04-02 9:41AM EDT | 1,350.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMG240920P01360000 | 2024-04-12 9:35AM EDT | 1,360.00 | 0.55 | 0.00 | 3.00 | 0.00 | - | 1 | 16 | 69.75% |
| CMG240920P01380000 | 2024-04-30 9:35AM EDT | 1,380.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| CMG240920P01400000 | 2024-04-29 1:15PM EDT | 1,400.00 | 0.20 | 0.00 | 3.10 | 0.00 | - | 5 | 7 | 67.85% |
| CMG240920P01420000 | 2024-04-30 9:47AM EDT | 1,420.00 | 1.49 | 0.00 | 3.00 | 0.00 | - | 6 | 7 | 66.53% |
| CMG240920P01440000 | 2024-04-30 9:47AM EDT | 1,440.00 | 1.51 | 0.00 | 3.00 | 0.00 | - | 8 | 8 | 65.49% |
| CMG240920P01450000 | 2024-04-30 9:44AM EDT | 1,450.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 25.00% |
| CMG240920P01460000 | 2024-05-17 9:31AM EDT | 1,460.00 | 0.90 | 0.05 | 1.00 | 0.00 | - | 1 | 32 | 57.64% |
| CMG240920P01480000 | 2024-02-28 10:33AM EDT | 1,480.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 67.16% |
| CMG240920P01500000 | 2024-06-20 10:55AM EDT | 1,500.00 | 1.15 | 0.05 | 1.15 | +0.45 | +64.29% | 2 | 9 | 56.57% |
| CMG240920P01520000 | 2024-04-23 9:49AM EDT | 1,520.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| CMG240920P01540000 | 2024-02-28 10:33AM EDT | 1,540.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 64.04% |
| CMG240920P01550000 | 2024-04-25 2:14PM EDT | 1,550.00 | 1.00 | 0.15 | 2.00 | 0.00 | - | 2 | 9 | 57.78% |
| CMG240920P01580000 | 2024-03-05 4:10PM EDT | 1,580.00 | 2.50 | 0.20 | 5.60 | 0.00 | - | - | 1 | 63.57% |
| CMG240920P01600000 | 2024-06-13 12:35PM EDT | 1,600.00 | 0.60 | 0.50 | 5.00 | 0.00 | - | 1 | 5 | 62.13% |
| CMG240920P01620000 | 2024-01-19 1:10PM EDT | 1,620.00 | 16.50 | 1.65 | 6.80 | 0.00 | - | 20 | 20 | 64.84% |
| CMG240920P01640000 | 2024-03-07 4:45PM EDT | 1,640.00 | 3.30 | 0.05 | 5.50 | 0.00 | - | 2 | 12 | 60.23% |
| CMG240920P01650000 | 2024-02-14 3:15PM EDT | 1,650.00 | 7.10 | 1.40 | 5.80 | 0.00 | - | 1 | 1 | 61.89% |
| CMG240920P01660000 | 2024-06-13 10:58AM EDT | 1,660.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 58.15% |
| CMG240920P01680000 | 2024-03-05 10:32AM EDT | 1,680.00 | 3.30 | 1.25 | 5.30 | 0.00 | - | 1 | 1 | 59.62% |
| CMG240920P01700000 | 2024-05-13 11:07AM EDT | 1,700.00 | 1.29 | 0.00 | 3.70 | 0.00 | - | 10 | 18 | 54.46% |
| CMG240920P01720000 | 2024-04-10 2:35PM EDT | 1,720.00 | 2.35 | 0.00 | 3.00 | 0.00 | - | - | 1 | 52.23% |
| CMG240920P01750000 | 2024-04-15 10:53AM EDT | 1,750.00 | 2.55 | 0.00 | 1.85 | 0.00 | - | 1 | 2 | 52.25% |
| CMG240920P01780000 | 2024-04-09 10:21AM EDT | 1,780.00 | 4.65 | 0.10 | 3.00 | 0.00 | - | 1 | 6 | 54.25% |
| CMG240920P01800000 | 2024-05-28 9:31AM EDT | 1,800.00 | 2.85 | 0.00 | 3.00 | 0.00 | - | 1 | 23 | 53.34% |
| CMG240920P01820000 | 2024-05-23 10:29AM EDT | 1,820.00 | 1.68 | 0.00 | 4.80 | 0.00 | - | 2 | 13 | 50.90% |
| CMG240920P01840000 | 2024-03-14 10:39AM EDT | 1,840.00 | 6.50 | 1.85 | 8.20 | 0.00 | - | 4 | 4 | 55.55% |
| CMG240920P01850000 | 2024-04-29 3:46PM EDT | 1,850.00 | 1.61 | 0.00 | 3.60 | 0.00 | - | 10 | 68 | 52.44% |
| CMG240920P01860000 | 2024-04-29 3:46PM EDT | 1,860.00 | 1.81 | 0.00 | 3.70 | 0.00 | - | 10 | 60 | 52.20% |
| CMG240920P01880000 | 2024-05-28 10:03AM EDT | 1,880.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 53.32% |
| CMG240920P01900000 | 2024-05-20 12:02PM EDT | 1,900.00 | 1.10 | 0.25 | 5.00 | 0.00 | - | 1 | 85 | 52.73% |
| CMG240920P01920000 | 2024-03-27 12:53PM EDT | 1,920.00 | 6.90 | 0.05 | 4.90 | 0.00 | - | 2 | 6 | 51.67% |
| CMG240920P01940000 | 2024-01-31 1:27PM EDT | 1,940.00 | 39.33 | 9.20 | 16.10 | 0.00 | - | 7 | 5 | 59.70% |
| CMG240920P01950000 | 2024-02-07 11:58AM EDT | 1,950.00 | 16.35 | 14.30 | 16.60 | 0.00 | - | 3 | 1 | 61.55% |
| CMG240920P01960000 | 2024-04-25 9:32AM EDT | 1,960.00 | 4.60 | 0.10 | 3.70 | 0.00 | - | 1 | 20 | 47.84% |
| CMG240920P01980000 | 2024-06-13 12:41PM EDT | 1,980.00 | 1.86 | 1.00 | 6.60 | 0.00 | - | 1 | 6 | 51.40% |
| CMG240920P02000000 | 2024-06-17 12:25PM EDT | 2,000.00 | 2.78 | 0.40 | 6.90 | 0.00 | - | 1 | 39 | 50.86% |
| CMG240920P02050000 | 2024-06-12 9:33AM EDT | 2,050.00 | 3.00 | 1.30 | 7.40 | 0.00 | - | 1 | 10 | 49.20% |
| CMG240920P02100000 | 2024-06-05 1:52PM EDT | 2,100.00 | 2.26 | 1.90 | 7.60 | 0.00 | - | 1 | 15 | 47.21% |
| CMG240920P02150000 | 2024-06-12 1:28PM EDT | 2,150.00 | 4.10 | 1.80 | 8.30 | 0.00 | - | 1 | 39 | 45.74% |
| CMG240920P02180000 | 2024-05-31 12:17PM EDT | 2,180.00 | 4.48 | 0.40 | 8.70 | 0.00 | - | 2 | 5 | 44.82% |
| CMG240920P02190000 | 2024-03-18 10:23AM EDT | 2,190.00 | 26.20 | 20.70 | 24.90 | 0.00 | - | 1 | 3 | 54.11% |
| CMG240920P02195000 | 2024-04-11 11:54AM EDT | 2,195.00 | 18.30 | 2.00 | 6.80 | 0.00 | - | 1 | 1 | 42.28% |
| CMG240920P02200000 | 2024-06-17 3:26PM EDT | 2,200.00 | 4.40 | 1.80 | 8.20 | 0.00 | - | 12 | 34 | 43.49% |
| CMG240920P02205000 | 2024-06-06 3:08PM EDT | 2,205.00 | 4.50 | 1.85 | 7.90 | 0.00 | - | 1 | 5 | 42.98% |
| CMG240920P02210000 | 2024-06-06 9:43AM EDT | 2,210.00 | 4.60 | 1.90 | 7.90 | 0.00 | - | 2 | 50 | 42.77% |
| CMG240920P02220000 | 2024-04-30 3:54PM EDT | 2,220.00 | 5.55 | 2.10 | 6.90 | 0.00 | - | 12 | 5 | 41.35% |
| CMG240920P02225000 | 2024-05-14 9:38AM EDT | 2,225.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| CMG240920P02230000 | 2024-04-30 3:54PM EDT | 2,230.00 | 6.10 | 2.20 | 7.10 | 0.00 | - | 4 | 1 | 41.14% |
| CMG240920P02240000 | 2024-05-01 1:17PM EDT | 2,240.00 | 8.05 | 3.10 | 7.60 | 0.00 | - | 1 | 0 | 41.22% |
| CMG240920P02245000 | 2024-04-10 1:53PM EDT | 2,245.00 | 23.56 | 2.30 | 7.10 | 0.00 | - | 1 | 1 | 40.52% |
| CMG240920P02250000 | 2024-06-18 9:52AM EDT | 2,250.00 | 4.98 | 2.50 | 8.70 | 0.00 | - | 1 | 5 | 41.82% |
| CMG240920P02260000 | 2024-04-26 1:30PM EDT | 2,260.00 | 8.86 | 2.90 | 7.40 | 0.00 | - | 2 | 2 | 40.20% |
| CMG240920P02270000 | 2024-04-23 2:17PM EDT | 2,270.00 | 25.67 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| CMG240920P02275000 | 2024-05-16 2:59PM EDT | 2,275.00 | 5.75 | 3.10 | 10.80 | 0.00 | - | 1 | 1 | 42.49% |
| CMG240920P02280000 | 2024-05-21 3:41PM EDT | 2,280.00 | 5.70 | 3.10 | 10.50 | 0.00 | - | 3 | 5 | 42.04% |
| CMG240920P02285000 | 2024-05-15 1:44PM EDT | 2,285.00 | 5.10 | 3.30 | 11.00 | 0.00 | - | 1 | 22 | 42.20% |
| CMG240920P02295000 | 2024-04-08 12:47PM EDT | 2,295.00 | 29.90 | 4.60 | 9.00 | 0.00 | - | 1 | 1 | 40.19% |
| CMG240920P02300000 | 2024-06-06 3:08PM EDT | 2,300.00 | 7.10 | 3.50 | 9.60 | +1.00 | +16.39% | 6 | 6 | 40.47% |
| CMG240920P02310000 | 2024-05-20 3:02PM EDT | 2,310.00 | 6.14 | 3.10 | 9.10 | 0.00 | - | 1 | 10 | 39.65% |
| CMG240920P02315000 | 2024-06-12 10:53AM EDT | 2,315.00 | 7.40 | 3.80 | 11.40 | 0.00 | - | 2 | 2 | 41.21% |
| CMG240920P02320000 | 2024-06-18 3:56PM EDT | 2,320.00 | 9.30 | 3.90 | 11.50 | 0.00 | - | 1 | 7 | 41.06% |
| CMG240920P02325000 | 2024-03-28 9:31AM EDT | 2,325.00 | 30.75 | 7.60 | 14.10 | 0.00 | - | 1 | 6 | 42.60% |
| CMG240920P02330000 | 2024-01-04 10:30AM EDT | 2,330.00 | 219.20 | 114.10 | 123.60 | 0.00 | - | - | 2 | 78.87% |
| CMG240920P02340000 | 2024-02-22 2:16PM EDT | 2,340.00 | 65.60 | 34.90 | 38.80 | 0.00 | - | 1 | 2 | 52.94% |
| CMG240920P02345000 | 2024-04-18 2:38PM EDT | 2,345.00 | 39.05 | 5.20 | 10.20 | 0.00 | - | 1 | 4 | 39.05% |
| CMG240920P02350000 | 2024-06-03 11:53AM EDT | 2,350.00 | 9.00 | 4.80 | 10.00 | 0.00 | - | 1 | 15 | 38.69% |
| CMG240920P02355000 | 2024-03-14 3:01PM EDT | 2,355.00 | 55.40 | 33.50 | 38.40 | 0.00 | - | 3 | 4 | 51.81% |
| CMG240920P02360000 | 2024-04-23 12:02PM EDT | 2,360.00 | 35.35 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| CMG240920P02365000 | 2024-04-02 9:56AM EDT | 2,365.00 | 42.49 | 9.10 | 14.30 | 0.00 | - | 1 | 1 | 40.97% |
| CMG240920P02370000 | 2024-02-29 11:03AM EDT | 2,370.00 | 65.30 | 34.90 | 43.00 | 0.00 | - | - | 8 | 52.19% |
| CMG240920P02375000 | 2024-05-02 9:39AM EDT | 2,375.00 | 9.20 | 7.20 | 11.70 | 0.00 | - | 1 | 2 | 38.86% |
| CMG240920P02380000 | 2024-05-20 3:02PM EDT | 2,380.00 | 7.76 | 5.00 | 10.60 | 0.00 | - | 2 | 16 | 37.88% |
| CMG240920P02390000 | 2024-05-20 12:50PM EDT | 2,390.00 | 7.93 | 4.90 | 12.00 | 0.00 | - | 1 | 13 | 38.42% |
| CMG240920P02400000 | 2024-06-11 10:34AM EDT | 2,400.00 | 12.00 | 6.10 | 12.40 | 0.00 | - | 21 | 63 | 38.26% |
| CMG240920P02410000 | 2024-06-11 11:18AM EDT | 2,410.00 | 11.50 | 6.40 | 14.10 | 0.00 | - | 3 | 6 | 38.89% |
| CMG240920P02420000 | 2024-06-03 11:15AM EDT | 2,420.00 | 12.40 | 6.80 | 13.80 | 0.00 | - | 1 | 7 | 38.28% |
| CMG240920P02430000 | 2024-06-18 3:17PM EDT | 2,430.00 | 8.65 | 7.10 | 13.20 | 0.00 | - | 8 | 14 | 37.49% |
| CMG240920P02440000 | 2024-04-30 11:29AM EDT | 2,440.00 | 13.20 | 11.30 | 13.30 | 0.00 | - | 1 | 16 | 37.12% |
| CMG240920P02450000 | 2024-05-20 3:02PM EDT | 2,450.00 | 10.23 | 6.60 | 12.50 | 0.00 | - | 1 | 25 | 36.22% |
| CMG240920P02460000 | 2024-05-10 10:30AM EDT | 2,460.00 | 10.70 | 8.00 | 13.60 | 0.00 | - | 1 | 29 | 36.45% |
| CMG240920P02470000 | 2024-06-04 11:38AM EDT | 2,470.00 | 15.10 | 8.60 | 16.00 | 0.00 | - | 2 | 7 | 37.36% |
| CMG240920P02480000 | 2024-06-17 1:37PM EDT | 2,480.00 | 11.00 | 9.10 | 15.80 | 0.00 | - | 1 | 11 | 36.82% |
| CMG240920P02490000 | 2024-06-04 12:53PM EDT | 2,490.00 | 16.30 | 11.90 | 16.00 | 0.00 | - | 4 | 11 | 36.50% |
| CMG240920P02500000 | 2024-06-20 10:28AM EDT | 2,500.00 | 14.00 | 12.20 | 15.60 | +2.85 | +25.56% | 2 | 274 | 35.86% |
| CMG240920P02550000 | 2024-06-18 3:13PM EDT | 2,550.00 | 12.85 | 15.60 | 19.30 | 0.00 | - | 2 | 12 | 35.50% |
| CMG240920P02600000 | 2024-06-18 1:58PM EDT | 2,600.00 | 15.50 | 18.70 | 22.70 | 0.00 | - | 2 | 42 | 34.74% |
| CMG240920P02650000 | 2024-06-13 10:04AM EDT | 2,650.00 | 19.00 | 19.80 | 28.60 | 0.00 | - | 1 | 37 | 34.68% |
| CMG240920P02700000 | 2024-06-17 9:53AM EDT | 2,700.00 | 23.14 | 24.60 | 33.50 | 0.00 | - | 4 | 222 | 33.97% |
| CMG240920P02750000 | 2024-06-18 3:13PM EDT | 2,750.00 | 24.60 | 33.60 | 37.60 | 0.00 | - | 1 | 195 | 32.82% |
| CMG240920P02800000 | 2024-06-17 12:45PM EDT | 2,800.00 | 30.50 | 40.20 | 44.50 | 0.00 | - | 2 | 35 | 32.26% |
| CMG240920P02850000 | 2024-06-18 10:44AM EDT | 2,850.00 | 32.50 | 47.80 | 52.90 | 0.00 | - | 1 | 28 | 31.81% |
| CMG240920P02900000 | 2024-06-18 3:17PM EDT | 2,900.00 | 41.30 | 57.20 | 62.80 | 0.00 | - | 18 | 67 | 31.42% |
| CMG240920P02950000 | 2024-06-20 10:32AM EDT | 2,950.00 | 67.99 | 68.20 | 74.30 | +20.18 | +42.21% | 2 | 67 | 31.07% |
| CMG240920P03000000 | 2024-06-20 10:32AM EDT | 3,000.00 | 80.53 | 80.60 | 86.90 | +24.08 | +42.66% | 6 | 90 | 30.64% |
| CMG240920P03050000 | 2024-06-18 11:11AM EDT | 3,050.00 | 67.55 | 95.70 | 103.20 | 0.00 | - | 2 | 36 | 30.57% |
| CMG240920P03100000 | 2024-06-18 3:22PM EDT | 3,100.00 | 81.50 | 111.10 | 118.90 | +1.60 | +2.00% | 1 | 39 | 30.08% |
| CMG240920P03150000 | 2024-06-20 10:15AM EDT | 3,150.00 | 114.10 | 127.30 | 138.10 | +26.30 | +29.95% | 62 | 26 | 29.87% |
| CMG240920P03200000 | 2024-06-18 12:43PM EDT | 3,200.00 | 102.54 | 150.00 | 158.70 | 0.00 | - | 22 | 17 | 29.57% |
| CMG240920P03250000 | 2024-06-18 1:14PM EDT | 3,250.00 | 118.15 | 173.70 | 183.10 | 0.00 | - | 5 | 27 | 29.54% |
| CMG240920P03300000 | 2024-06-20 10:46AM EDT | 3,300.00 | 193.19 | 199.60 | 206.60 | +51.19 | +36.05% | 11 | 12 | 29.07% |
| CMG240920P03350000 | 2024-06-18 10:21AM EDT | 3,350.00 | 162.76 | 226.20 | 237.70 | 0.00 | - | 2 | 7 | 29.45% |
| CMG240920P03400000 | 2024-06-18 9:59AM EDT | 3,400.00 | 190.80 | 254.50 | 266.00 | 0.00 | - | 1 | 4 | 29.10% |
| CMG240920P03450000 | 2024-06-13 10:31AM EDT | 3,450.00 | 284.42 | 282.50 | 298.00 | 0.00 | - | 2 | 0 | 29.02% |
| CMG240920P03500000 | 2024-06-17 9:34AM EDT | 3,500.00 | 288.00 | 317.30 | 333.80 | 0.00 | - | 1 | 2 | 29.27% |
| CMG240920P03850000 | 2024-04-17 11:18AM EDT | 3,850.00 | 927.85 | 628.00 | 647.10 | 0.00 | - | - | 0 | 36.79% |
| CMG240920P03900000 | 2024-04-17 11:14AM EDT | 3,900.00 | 986.10 | 678.00 | 696.80 | 0.00 | - | 38 | 0 | 38.42% |
| CMG240920P03950000 | 2024-04-17 11:09AM EDT | 3,950.00 | 1,026.22 | 728.00 | 747.00 | 0.00 | - | 18 | 0 | 40.10% |
| CMG240920P04000000 | 2024-04-17 11:06AM EDT | 4,000.00 | 1,073.85 | 778.00 | 797.10 | 0.00 | - | 32 | 0 | 41.72% |
| CMG240920P04100000 | 2024-04-15 2:00PM EDT | 4,100.00 | 1,163.80 | 926.10 | 946.00 | 0.00 | - | 76 | 0 | 52.89% |
| CMG240920P04200000 | 2024-04-15 10:02AM EDT | 4,200.00 | 1,222.72 | 1,010.50 | 1,028.00 | 0.00 | - | 2 | 0 | 52.58% |
| CMG240920P04300000 | 2024-06-18 3:43PM EDT | 4,300.00 | 885.70 | 1,021.80 | 1,037.70 | 0.00 | - | 2 | 2 | 31.00% |
| CMG240920P04400000 | 2024-05-23 10:03AM EDT | 4,400.00 | 1,246.41 | 1,119.50 | 1,137.50 | 0.00 | - | - | 0 | 32.91% |
| CMG240920P04500000 | 2024-05-02 11:39AM EDT | 4,500.00 | 1,365.66 | 1,371.00 | 1,390.00 | 0.00 | - | - | 0 | 73.49% |
© 2024 Yahoo. All rights reserved.