Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:12AM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG260116C00920000 | 2023-11-07 1:50PM EDT | 920.00 | 1,267.00 | 1,394.00 | 1,411.00 | 0.00 | - | - | 1 | 0.00% |
| CMG260116C00940000 | 2024-04-02 3:35PM EDT | 940.00 | 2,047.77 | 2,278.00 | 2,296.00 | 0.00 | - | 1 | 5 | 0.00% |
| CMG260116C01000000 | 2024-06-13 3:37PM EDT | 1,000.00 | 2,336.33 | 2,356.00 | 2,376.00 | 0.00 | - | 1 | 1 | 78.38% |
| CMG260116C01020000 | 2024-06-05 12:12PM EDT | 1,020.00 | 2,215.53 | 2,338.00 | 2,356.00 | 0.00 | - | - | 2 | 77.42% |
| CMG260116C01080000 | 2023-11-06 1:38PM EDT | 1,080.00 | 1,135.13 | 1,242.00 | 1,258.00 | 0.00 | - | - | 1 | 0.00% |
| CMG260116C01100000 | 2024-05-07 9:47AM EDT | 1,100.00 | 2,192.00 | 2,200.00 | 2,218.00 | 0.00 | - | 2 | 2 | 56.34% |
| CMG260116C01180000 | 2024-06-18 10:30AM EDT | 1,180.00 | 2,359.85 | 2,194.00 | 2,212.00 | 0.00 | - | 2 | 8 | 72.09% |
| CMG260116C01200000 | 2024-04-01 10:58AM EDT | 1,200.00 | 1,796.00 | 2,042.60 | 2,062.00 | 0.00 | - | - | 1 | 0.00% |
| CMG260116C01300000 | 2024-06-04 12:16PM EDT | 1,300.00 | 1,887.00 | 2,090.00 | 2,106.00 | 0.00 | - | 1 | 7 | 68.94% |
| CMG260116C01320000 | 2024-05-07 9:40AM EDT | 1,320.00 | 1,996.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CMG260116C01400000 | 2024-05-10 9:40AM EDT | 1,400.00 | 1,972.00 | 1,888.00 | 1,906.00 | 0.00 | - | 1 | 2 | 44.06% |
| CMG260116C01450000 | 2023-09-25 11:15AM EDT | 1,450.00 | 682.00 | 660.00 | 676.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG260116C01600000 | 2023-10-17 10:39AM EDT | 1,600.00 | 548.50 | 822.00 | 837.00 | 0.00 | - | - | 1 | 0.00% |
| CMG260116C01700000 | 2024-01-16 10:37AM EDT | 1,700.00 | 817.98 | 1,110.00 | 1,127.90 | 0.00 | - | - | 2 | 0.00% |
| CMG260116C01730000 | 2024-05-08 9:33AM EDT | 1,730.00 | 1,656.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG260116C01740000 | 2023-09-29 3:31PM EDT | 1,740.00 | 493.25 | 520.00 | 538.00 | 0.00 | - | 2 | 1 | 0.00% |
| CMG260116C01750000 | 2023-10-26 3:39PM EDT | 1,750.00 | 461.64 | 748.00 | 761.50 | 0.00 | - | - | 0 | 0.00% |
| CMG260116C01790000 | 2023-12-15 2:44PM EDT | 1,790.00 | 745.00 | 728.00 | 746.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG260116C01800000 | 2023-09-28 9:56AM EDT | 1,800.00 | 445.00 | 486.50 | 505.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG260116C01810000 | 2023-11-09 1:03PM EDT | 1,810.00 | 640.00 | 714.00 | 729.00 | 0.00 | - | - | 1 | 0.00% |
| CMG260116C01820000 | 2024-06-05 2:02PM EDT | 1,820.00 | 1,518.00 | 1,636.00 | 1,654.00 | 0.00 | - | 2 | 6 | 56.39% |
| CMG260116C01840000 | 2023-10-16 12:24PM EDT | 1,840.00 | 407.10 | 655.00 | 670.70 | 0.00 | - | - | 1 | 0.00% |
| CMG260116C01850000 | 2024-02-12 11:20AM EDT | 1,850.00 | 998.00 | 1,098.00 | 1,114.00 | 0.00 | - | 1 | 3 | 0.00% |
| CMG260116C01860000 | 2024-05-14 9:38AM EDT | 1,860.00 | 1,526.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CMG260116C01870000 | 2024-06-05 2:02PM EDT | 1,870.00 | 1,476.00 | 1,588.00 | 1,610.00 | 0.00 | - | - | 2 | 54.95% |
| CMG260116C01880000 | 2024-01-30 4:05PM EDT | 1,880.00 | 803.25 | 1,042.00 | 1,060.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG260116C01920000 | 2024-04-29 10:54AM EDT | 1,920.00 | 1,510.00 | 1,370.00 | 1,388.00 | 0.00 | - | 3 | 5 | 30.02% |
| CMG260116C01930000 | 2024-06-05 9:37AM EDT | 1,930.00 | 1,368.00 | 1,542.00 | 1,558.00 | 0.00 | - | - | 2 | 53.96% |
| CMG260116C01950000 | 2024-06-04 11:38AM EDT | 1,950.00 | 1,336.00 | 1,524.00 | 1,542.00 | 0.00 | - | 1 | 3 | 53.55% |
| CMG260116C01960000 | 2023-12-27 2:19PM EDT | 1,960.00 | 658.00 | 660.00 | 680.00 | 0.00 | - | - | 2 | 0.00% |
| CMG260116C01980000 | 2024-05-14 9:36AM EDT | 1,980.00 | 1,424.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG260116C02000000 | 2024-05-20 9:31AM EDT | 2,000.00 | 1,438.31 | 1,632.00 | 1,651.10 | 0.00 | - | 1 | 2 | 68.22% |
| CMG260116C02010000 | 2024-05-20 9:31AM EDT | 2,010.00 | 1,429.39 | 1,622.00 | 1,642.00 | 0.00 | - | - | 1 | 67.82% |
| CMG260116C02020000 | 2024-04-29 10:58AM EDT | 2,020.00 | 1,430.00 | 1,288.00 | 1,308.00 | 0.00 | - | 5 | 5 | 31.35% |
| CMG260116C02030000 | 2024-01-29 11:38AM EDT | 2,030.00 | 658.70 | 914.00 | 931.30 | 0.00 | - | 4 | 5 | 0.00% |
| CMG260116C02040000 | 2024-06-18 9:35AM EDT | 2,040.00 | 1,564.00 | 1,454.00 | 1,468.00 | 0.00 | - | 2 | 6 | 52.18% |
| CMG260116C02050000 | 2024-06-13 9:50AM EDT | 2,050.00 | 1,440.00 | 1,446.00 | 1,464.00 | 0.00 | - | 1 | 1 | 52.23% |
| CMG260116C02100000 | 2024-05-01 3:25PM EDT | 2,100.00 | 1,299.40 | 1,248.00 | 1,266.00 | 0.00 | - | 1 | 9 | 34.79% |
| CMG260116C02150000 | 2024-04-29 12:49PM EDT | 2,150.00 | 1,310.00 | 1,166.00 | 1,186.00 | 0.00 | - | 1 | 1 | 29.34% |
| CMG260116C02200000 | 2024-05-10 3:01PM EDT | 2,200.00 | 1,283.92 | 1,212.00 | 1,232.00 | 0.00 | - | 1 | 5 | 39.54% |
| CMG260116C02250000 | 2024-05-31 11:36AM EDT | 2,250.00 | 1,096.60 | 1,286.00 | 1,304.00 | 0.00 | - | 1 | 12 | 49.81% |
| CMG260116C02300000 | 2024-06-12 3:38PM EDT | 2,300.00 | 1,144.05 | 1,250.00 | 1,268.00 | 0.00 | - | 2 | 18 | 49.30% |
| CMG260116C02350000 | 2024-04-29 12:52PM EDT | 2,350.00 | 1,157.88 | 1,016.00 | 1,036.00 | 0.00 | - | 1 | 4 | 30.37% |
| CMG260116C02400000 | 2024-02-12 10:55AM EDT | 2,400.00 | 615.00 | 708.00 | 726.00 | 0.00 | - | 1 | 5 | 0.00% |
| CMG260116C02450000 | 2024-04-29 12:52PM EDT | 2,450.00 | 1,082.00 | 946.00 | 966.00 | 0.00 | - | 1 | 6 | 30.69% |
| CMG260116C02500000 | 2024-04-30 11:32AM EDT | 2,500.00 | 1,015.39 | 920.00 | 937.90 | 0.00 | - | 11 | 25 | 31.33% |
| CMG260116C02550000 | 2024-04-09 10:13AM EDT | 2,550.00 | 775.00 | 1,008.00 | 1,026.00 | 0.00 | - | 1 | 2 | 41.41% |
| CMG260116C02600000 | 2024-06-13 2:04PM EDT | 2,600.00 | 1,007.90 | 1,032.00 | 1,048.00 | 0.00 | - | 1 | 7 | 45.37% |
| CMG260116C02650000 | 2024-03-11 9:35AM EDT | 2,650.00 | 510.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CMG260116C02700000 | 2024-06-14 3:45PM EDT | 2,700.00 | 948.50 | 962.00 | 976.00 | 0.00 | - | 2 | 10 | 43.99% |
| CMG260116C02750000 | 2024-06-17 11:34AM EDT | 2,750.00 | 988.00 | 930.00 | 944.00 | 0.00 | - | 1 | 6 | 43.57% |
| CMG260116C02800000 | 2024-06-20 10:10AM EDT | 2,800.00 | 970.00 | 896.00 | 914.00 | +162.90 | +20.18% | 1 | 39 | 43.25% |
| CMG260116C02850000 | 2024-06-06 2:28PM EDT | 2,850.00 | 780.00 | 862.00 | 884.00 | 0.00 | - | 1 | 13 | 42.90% |
| CMG260116C02900000 | 2024-06-20 10:30AM EDT | 2,900.00 | 855.00 | 834.00 | 850.00 | +177.54 | +26.21% | 1 | 29 | 42.24% |
| CMG260116C02950000 | 2024-06-18 3:33PM EDT | 2,950.00 | 940.45 | 800.00 | 820.00 | 0.00 | - | 1 | 34 | 41.83% |
| CMG260116C03000000 | 2024-06-07 10:59AM EDT | 3,000.00 | 719.00 | 770.00 | 788.00 | 0.00 | - | 1 | 40 | 41.26% |
| CMG260116C03050000 | 2024-05-24 9:42AM EDT | 3,050.00 | 654.00 | 746.10 | 762.00 | 0.00 | - | 10 | 14 | 41.05% |
| CMG260116C03100000 | 2024-06-14 3:30PM EDT | 3,100.00 | 692.52 | 714.00 | 736.00 | 0.00 | - | 1 | 40 | 40.81% |
| CMG260116C03150000 | 2024-06-07 12:46PM EDT | 3,150.00 | 635.00 | 690.00 | 710.00 | 0.00 | - | 4 | 44 | 40.54% |
| CMG260116C03200000 | 2024-06-18 3:22PM EDT | 3,200.00 | 780.00 | 664.00 | 682.00 | 0.00 | - | 1 | 40 | 40.10% |
| CMG260116C03250000 | 2024-06-17 2:58PM EDT | 3,250.00 | 704.00 | 634.00 | 656.00 | 0.00 | - | 1 | 4 | 39.76% |
| CMG260116C03300000 | 2024-06-18 11:44AM EDT | 3,300.00 | 620.60 | 610.00 | 630.00 | -100.85 | -13.98% | 5 | 45 | 39.39% |
| CMG260116C03350000 | 2024-06-13 10:21AM EDT | 3,350.00 | 561.75 | 584.00 | 605.80 | 0.00 | - | 2 | 12 | 39.10% |
| CMG260116C03400000 | 2024-06-20 10:24AM EDT | 3,400.00 | 590.00 | 562.00 | 584.00 | -19.99 | -3.28% | 4 | 148 | 38.93% |
| CMG260116C03450000 | 2024-06-17 12:19PM EDT | 3,450.00 | 591.80 | 540.00 | 558.00 | 0.00 | - | 1 | 7 | 38.46% |
| CMG260116C03500000 | 2024-06-18 11:44AM EDT | 3,500.00 | 618.45 | 520.00 | 538.00 | 0.00 | - | 1 | 36 | 38.33% |
| CMG260116C03550000 | 2024-05-16 2:14PM EDT | 3,550.00 | 405.70 | 474.00 | 494.00 | 0.00 | - | - | 1 | 36.70% |
| CMG260116C03600000 | 2024-06-18 3:40PM EDT | 3,600.00 | 577.00 | 474.00 | 491.90 | 0.00 | - | 1 | 15 | 37.60% |
| CMG260116C03650000 | 2024-04-26 11:50AM EDT | 3,650.00 | 391.37 | 358.00 | 376.00 | 0.00 | - | 1 | 1 | 31.53% |
| CMG260116C03700000 | 2024-06-18 3:39PM EDT | 3,700.00 | 533.80 | 434.00 | 451.70 | 0.00 | - | 2 | 11 | 37.11% |
| CMG260116C03750000 | 2024-05-16 11:37AM EDT | 3,750.00 | 344.87 | 396.00 | 414.00 | 0.00 | - | 1 | 3 | 35.74% |
| CMG260116C03800000 | 2024-06-17 1:17PM EDT | 3,800.00 | 451.50 | 396.00 | 415.80 | 0.00 | - | 1 | 17 | 36.75% |
| CMG260116C03850000 | 2024-05-02 9:36AM EDT | 3,850.00 | 312.55 | 274.00 | 292.00 | 0.00 | - | - | 1 | 29.96% |
| CMG260116C03900000 | 2024-06-14 11:15AM EDT | 3,900.00 | 337.93 | 360.00 | 380.00 | 0.00 | - | 1 | 3 | 36.27% |
| CMG260116C03950000 | 2024-05-02 9:36AM EDT | 3,950.00 | 282.55 | 246.00 | 264.00 | 0.00 | - | 1 | 2 | 29.82% |
| CMG260116C04000000 | 2024-06-18 3:18PM EDT | 4,000.00 | 413.33 | 330.10 | 346.00 | 0.00 | - | 2 | 11 | 35.78% |
| CMG260116C04100000 | 2024-06-18 11:37AM EDT | 4,100.00 | 372.00 | 300.00 | 316.00 | 0.00 | - | 2 | 12 | 35.42% |
| CMG260116C04200000 | 2024-06-13 11:06AM EDT | 4,200.00 | 258.00 | 270.00 | 288.00 | 0.00 | - | 1 | 14 | 35.07% |
| CMG260116C04300000 | 2024-06-18 3:39PM EDT | 4,300.00 | 320.00 | 244.00 | 262.00 | 0.00 | - | 5 | 21 | 34.72% |
| CMG260116C04400000 | 2024-06-13 3:35PM EDT | 4,400.00 | 204.70 | 218.00 | 238.00 | 0.00 | - | 8 | 15 | 34.40% |
| CMG260116C04500000 | 2024-06-17 1:17PM EDT | 4,500.00 | 236.50 | 198.00 | 214.00 | 0.00 | - | 1 | 9 | 33.97% |
| CMG260116C04600000 | 2024-06-13 3:28PM EDT | 4,600.00 | 165.56 | 176.00 | 196.00 | 0.00 | - | 2 | 1 | 33.84% |
| CMG260116C04700000 | 2024-05-23 9:32AM EDT | 4,700.00 | 121.00 | 160.00 | 178.00 | 0.00 | - | 1 | 10 | 33.61% |
| CMG260116C04800000 | 2024-06-20 9:39AM EDT | 4,800.00 | 200.00 | 142.00 | 162.00 | -4.00 | -1.96% | 3 | 22 | 33.44% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG260116P00900000 | 2024-06-18 9:48AM EDT | 900.00 | 1.82 | 0.00 | 5.00 | 0.00 | - | 8 | 28 | 47.06% |
| CMG260116P00920000 | 2024-06-12 10:42AM EDT | 920.00 | 2.20 | 0.00 | 7.60 | 0.00 | - | 3 | 16 | 49.23% |
| CMG260116P00940000 | 2024-06-06 9:44AM EDT | 940.00 | 3.08 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 50.25% |
| CMG260116P00960000 | 2024-06-12 10:38AM EDT | 960.00 | 2.80 | 0.00 | 8.00 | 0.00 | - | 2 | 36 | 48.03% |
| CMG260116P00980000 | 2024-06-12 10:38AM EDT | 980.00 | 2.30 | 0.95 | 20.00 | 0.00 | - | - | 2 | 55.37% |
| CMG260116P01000000 | 2024-04-26 11:51AM EDT | 1,000.00 | 5.03 | 0.00 | 9.60 | 0.00 | - | 1 | 14 | 47.88% |
| CMG260116P01020000 | 2023-10-04 3:29PM EDT | 1,020.00 | 36.97 | 18.00 | 35.00 | 0.00 | - | - | 1 | 56.75% |
| CMG260116P01040000 | 2023-11-22 4:59PM EDT | 1,040.00 | 18.00 | 10.40 | 24.00 | 0.00 | - | 2 | 0 | 51.32% |
| CMG260116P01060000 | 2023-12-11 12:35PM EDT | 1,060.00 | 18.50 | 7.50 | 20.50 | 0.00 | - | 1 | 1 | 52.24% |
| CMG260116P01080000 | 2024-03-20 9:32AM EDT | 1,080.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| CMG260116P01100000 | 2024-06-04 9:51AM EDT | 1,100.00 | 4.00 | 0.00 | 9.60 | 0.00 | - | 1 | 5 | 44.25% |
| CMG260116P01120000 | 2024-04-01 10:00AM EDT | 1,120.00 | 4.80 | 0.00 | 9.60 | 0.00 | - | 1 | 0 | 43.57% |
| CMG260116P01160000 | 2024-04-11 1:04PM EDT | 1,160.00 | 6.00 | 0.00 | 9.60 | 0.00 | - | 3 | 7 | 42.24% |
| CMG260116P01180000 | 2024-04-18 12:01PM EDT | 1,180.00 | 8.80 | 0.00 | 9.60 | 0.00 | - | 1 | 4 | 41.59% |
| CMG260116P01200000 | 2024-04-26 1:27PM EDT | 1,200.00 | 5.45 | 0.90 | 10.00 | 0.00 | - | 1 | 8 | 41.23% |
| CMG260116P01240000 | 2024-05-06 10:22AM EDT | 1,240.00 | 7.00 | 0.05 | 20.00 | 0.00 | - | 1 | 2 | 45.30% |
| CMG260116P01250000 | 2024-02-26 2:40PM EDT | 1,250.00 | 15.17 | 3.00 | 13.00 | 0.00 | - | 1 | 0 | 41.50% |
| CMG260116P01300000 | 2024-05-01 10:45AM EDT | 1,300.00 | 10.00 | 3.00 | 12.00 | 0.00 | - | 1 | 9 | 39.39% |
| CMG260116P01340000 | 2024-03-22 12:15PM EDT | 1,340.00 | 12.00 | 11.00 | 21.00 | 0.00 | - | 1 | 0 | 42.41% |
| CMG260116P01350000 | 2024-04-26 9:51AM EDT | 1,350.00 | 11.00 | 3.00 | 13.00 | 0.00 | - | 1 | 100 | 38.46% |
| CMG260116P01380000 | 2024-03-19 1:14PM EDT | 1,380.00 | 18.54 | 12.00 | 22.00 | 0.00 | - | 1 | 0 | 41.54% |
| CMG260116P01400000 | 2024-06-18 10:53AM EDT | 1,400.00 | 10.10 | 7.50 | 22.00 | 0.00 | - | 10 | 12 | 40.93% |
| CMG260116P01420000 | 2024-03-21 3:37PM EDT | 1,420.00 | 13.45 | 16.00 | 25.00 | 0.00 | - | 1 | 0 | 41.40% |
| CMG260116P01450000 | 2024-03-20 12:22PM EDT | 1,450.00 | 15.55 | 17.00 | 26.00 | 0.00 | - | 1 | 2 | 40.81% |
| CMG260116P01470000 | 2024-06-11 9:33AM EDT | 1,470.00 | 16.00 | 10.00 | 26.00 | 0.00 | - | - | 6 | 40.21% |
| CMG260116P01500000 | 2024-04-09 1:30PM EDT | 1,500.00 | 21.00 | 8.00 | 17.00 | 0.00 | - | 2 | 35 | 36.07% |
| CMG260116P01520000 | 2024-03-26 12:09PM EDT | 1,520.00 | 18.75 | 13.00 | 22.00 | 0.00 | - | 1 | 0 | 37.39% |
| CMG260116P01540000 | 2024-05-16 9:37AM EDT | 1,540.00 | 15.00 | 14.00 | 24.00 | 0.00 | - | 1 | 0 | 37.50% |
| CMG260116P01550000 | 2024-02-07 3:41PM EDT | 1,550.00 | 35.70 | 30.00 | 39.00 | 0.00 | - | 2 | 3 | 41.53% |
| CMG260116P01560000 | 2023-10-30 12:18PM EDT | 1,560.00 | 139.67 | 66.40 | 79.00 | 0.00 | - | 2 | 0 | 49.79% |
| CMG260116P01570000 | 2023-10-09 12:51PM EDT | 1,570.00 | 157.90 | 99.50 | 113.50 | 0.00 | - | 18 | 0 | 54.26% |
| CMG260116P01580000 | 2023-12-19 4:12PM EDT | 1,580.00 | 67.20 | 61.70 | 74.40 | 0.00 | - | - | 3 | 48.21% |
| CMG260116P01590000 | 2024-02-07 3:16PM EDT | 1,590.00 | 38.50 | 33.20 | 43.00 | 0.00 | - | 1 | 1 | 41.29% |
| CMG260116P01600000 | 2024-03-20 12:24PM EDT | 1,600.00 | 25.70 | 27.00 | 37.00 | 0.00 | - | 1 | 3 | 39.51% |
| CMG260116P01620000 | 2024-03-14 12:43PM EDT | 1,620.00 | 35.00 | 23.00 | 32.00 | 0.00 | - | 1 | 3 | 37.62% |
| CMG260116P01630000 | 2024-05-01 1:44PM EDT | 1,630.00 | 21.90 | 11.00 | 25.00 | 0.00 | - | 1 | 2 | 35.34% |
| CMG260116P01640000 | 2023-09-22 12:22PM EDT | 1,640.00 | 162.67 | 170.00 | 188.50 | 0.00 | - | 2 | 0 | 62.32% |
| CMG260116P01650000 | 2024-04-24 1:39PM EDT | 1,650.00 | 33.08 | 16.00 | 26.00 | 0.00 | - | 1 | 6 | 35.10% |
| CMG260116P01670000 | 2024-02-13 3:10PM EDT | 1,670.00 | 50.60 | 37.00 | 47.00 | 0.00 | - | 5 | 3 | 39.78% |
| CMG260116P01690000 | 2024-04-26 10:10AM EDT | 1,690.00 | 28.00 | 19.00 | 29.00 | 0.00 | - | 30 | 44 | 34.88% |
| CMG260116P01700000 | 2024-05-30 10:02AM EDT | 1,700.00 | 27.40 | 22.00 | 40.00 | 0.00 | - | 1 | 115 | 37.34% |
| CMG260116P01710000 | 2023-11-02 2:37PM EDT | 1,710.00 | 153.38 | 95.00 | 109.20 | 0.00 | - | 10 | 10 | 49.53% |
| CMG260116P01720000 | 2023-11-03 1:02PM EDT | 1,720.00 | 156.77 | 96.00 | 111.00 | 0.00 | - | 2 | 12 | 49.45% |
| CMG260116P01730000 | 2023-10-02 11:18AM EDT | 1,730.00 | 201.25 | 166.60 | 180.50 | 0.00 | - | 10 | 0 | 57.84% |
| CMG260116P01740000 | 2024-02-07 3:57PM EDT | 1,740.00 | 55.40 | 49.00 | 58.00 | 0.00 | - | 8 | 21 | 39.94% |
| CMG260116P01750000 | 2024-06-07 2:39PM EDT | 1,750.00 | 32.62 | 25.00 | 42.50 | 0.00 | - | 1 | 33 | 36.50% |
| CMG260116P01760000 | 2024-05-02 10:11AM EDT | 1,760.00 | 32.00 | 19.00 | 37.50 | 0.00 | - | 10 | 10 | 35.11% |
| CMG260116P01770000 | 2023-11-07 3:33PM EDT | 1,770.00 | 165.61 | 110.50 | 125.50 | 0.00 | - | 10 | 0 | 49.80% |
| CMG260116P01790000 | 2024-06-05 3:36PM EDT | 1,790.00 | 33.00 | 28.00 | 45.00 | 0.00 | - | 1 | 31 | 35.93% |
| CMG260116P01800000 | 2024-06-12 10:14AM EDT | 1,800.00 | 34.95 | 30.00 | 46.00 | 0.00 | - | 1 | 10 | 35.86% |
| CMG260116P01810000 | 2024-03-20 2:29PM EDT | 1,810.00 | 46.00 | 48.00 | 58.00 | 0.00 | - | 1 | 5 | 37.89% |
| CMG260116P01820000 | 2023-11-14 10:57AM EDT | 1,820.00 | 152.43 | 110.50 | 120.40 | 0.00 | - | - | 10 | 47.35% |
| CMG260116P01840000 | 2024-06-05 3:39PM EDT | 1,840.00 | 36.80 | 32.50 | 50.00 | 0.00 | - | 4 | 5 | 35.55% |
| CMG260116P01850000 | 2024-05-30 9:53AM EDT | 1,850.00 | 39.20 | 34.00 | 50.00 | 0.00 | - | 1 | 20 | 35.28% |
| CMG260116P01860000 | 2024-04-08 1:47PM EDT | 1,860.00 | 52.50 | 30.00 | 38.90 | 0.00 | - | 1 | 1 | 32.79% |
| CMG260116P01870000 | 2024-02-08 11:31AM EDT | 1,870.00 | 77.28 | 66.00 | 74.90 | 0.00 | - | 1 | 1 | 39.03% |
| CMG260116P01880000 | 2024-04-26 2:31PM EDT | 1,880.00 | 37.15 | 33.50 | 43.00 | 0.00 | - | 1 | 2 | 33.11% |
| CMG260116P01890000 | 2024-06-05 3:39PM EDT | 1,890.00 | 41.00 | 37.70 | 54.00 | 0.00 | - | 1 | 2 | 34.93% |
| CMG260116P01900000 | 2024-06-05 3:49PM EDT | 1,900.00 | 44.00 | 38.00 | 55.00 | 0.00 | - | 2 | 13 | 34.84% |
| CMG260116P01920000 | 2024-06-05 3:40PM EDT | 1,920.00 | 44.00 | 40.00 | 57.50 | 0.00 | - | 2 | 2 | 34.74% |
| CMG260116P01930000 | 2024-02-06 4:25PM EDT | 1,930.00 | 111.00 | 75.00 | 83.90 | 0.00 | - | 10 | 9 | 38.65% |
| CMG260116P01940000 | 2024-01-04 1:34PM EDT | 1,940.00 | 161.75 | 106.00 | 122.00 | 0.00 | - | 2 | 0 | 43.59% |
| CMG260116P01950000 | 2024-05-21 3:09PM EDT | 1,950.00 | 44.00 | 42.50 | 60.00 | 0.00 | - | 1 | 7 | 34.35% |
| CMG260116P01960000 | 2024-02-07 11:00AM EDT | 1,960.00 | 88.28 | 81.00 | 90.00 | 0.00 | - | 10 | 2 | 38.65% |
| CMG260116P01970000 | 2024-04-25 11:30AM EDT | 1,970.00 | 62.00 | 42.00 | 52.00 | 0.00 | - | 1 | 6 | 32.46% |
| CMG260116P01980000 | 2024-04-03 11:44AM EDT | 1,980.00 | 71.00 | 44.00 | 53.00 | 0.00 | - | 1 | 13 | 32.37% |
| CMG260116P01990000 | 2024-06-04 2:39PM EDT | 1,990.00 | 54.90 | 48.00 | 64.00 | 0.00 | - | 2 | 4 | 33.92% |
| CMG260116P02000000 | 2024-06-18 10:52AM EDT | 2,000.00 | 46.70 | 48.20 | 65.00 | 0.00 | - | 2 | 24 | 33.81% |
| CMG260116P02010000 | 2024-02-07 11:41AM EDT | 2,010.00 | 99.00 | 90.00 | 99.00 | 0.00 | - | - | 100 | 38.41% |
| CMG260116P02020000 | 2024-02-09 11:31AM EDT | 2,020.00 | 103.10 | 92.00 | 101.00 | 0.00 | - | 8 | 10 | 38.38% |
| CMG260116P02030000 | 2024-04-17 11:52AM EDT | 2,030.00 | 77.70 | 46.10 | 55.00 | 0.00 | - | 2 | 13 | 31.42% |
| CMG260116P02040000 | 2024-02-07 11:35AM EDT | 2,040.00 | 104.60 | 96.00 | 105.00 | 0.00 | - | - | 1 | 38.32% |
| CMG260116P02050000 | 2024-06-05 9:51AM EDT | 2,050.00 | 59.20 | 55.00 | 70.00 | 0.00 | - | 2 | 109 | 33.23% |
| CMG260116P02100000 | 2024-06-05 2:30PM EDT | 2,100.00 | 65.00 | 60.00 | 77.50 | 0.00 | - | 14 | 13 | 32.97% |
| CMG260116P02150000 | 2024-06-17 3:28PM EDT | 2,150.00 | 62.95 | 68.00 | 84.00 | 0.00 | - | 11 | 14 | 32.51% |
| CMG260116P02200000 | 2024-06-17 2:55PM EDT | 2,200.00 | 71.99 | 75.00 | 92.00 | 0.00 | - | 6 | 22 | 32.19% |
| CMG260116P02250000 | 2024-06-18 12:14PM EDT | 2,250.00 | 73.70 | 82.50 | 98.00 | 0.00 | - | 2 | 56 | 31.57% |
| CMG260116P02300000 | 2024-06-03 12:58PM EDT | 2,300.00 | 102.90 | 90.00 | 107.50 | 0.00 | - | 1 | 25 | 31.32% |
| CMG260116P02350000 | 2024-06-17 12:18PM EDT | 2,350.00 | 91.00 | 100.00 | 116.00 | 0.00 | - | 5 | 16 | 30.90% |
| CMG260116P02400000 | 2024-06-18 1:07PM EDT | 2,400.00 | 94.90 | 110.00 | 124.00 | 0.00 | - | 1 | 20 | 30.38% |
| CMG260116P02450000 | 2024-06-18 12:43PM EDT | 2,450.00 | 106.30 | 118.00 | 134.10 | 0.00 | - | 5 | 11 | 30.03% |
| CMG260116P02500000 | 2024-06-20 10:35AM EDT | 2,500.00 | 136.30 | 130.10 | 146.00 | +21.30 | +18.52% | 2 | 124 | 29.79% |
| CMG260116P02550000 | 2024-05-29 11:44AM EDT | 2,550.00 | 150.20 | 140.00 | 158.00 | 0.00 | - | 2 | 12 | 29.50% |
| CMG260116P02600000 | 2024-06-14 2:33PM EDT | 2,600.00 | 138.90 | 152.00 | 169.80 | -14.60 | -9.51% | 1 | 11 | 29.14% |
| CMG260116P02650000 | 2024-05-28 2:05PM EDT | 2,650.00 | 165.40 | 166.00 | 184.00 | 0.00 | - | 3 | 13 | 28.93% |
| CMG260116P02700000 | 2024-06-20 10:46AM EDT | 2,700.00 | 182.90 | 178.00 | 196.00 | +21.45 | +13.29% | 1 | 26 | 28.48% |
| CMG260116P02750000 | 2024-06-20 10:46AM EDT | 2,750.00 | 197.90 | 192.00 | 210.00 | +15.90 | +8.74% | 2 | 37 | 28.14% |
| CMG260116P02800000 | 2024-06-18 9:39AM EDT | 2,800.00 | 213.23 | 208.00 | 226.00 | +31.24 | +17.17% | 2 | 49 | 27.90% |
| CMG260116P02850000 | 2024-06-17 11:01AM EDT | 2,850.00 | 204.50 | 222.10 | 242.00 | 0.00 | - | 1 | 23 | 27.60% |
| CMG260116P02900000 | 2024-06-11 10:44AM EDT | 2,900.00 | 270.13 | 238.00 | 258.00 | 0.00 | - | 5 | 31 | 27.26% |
| CMG260116P02950000 | 2024-06-17 3:28PM EDT | 2,950.00 | 225.69 | 258.00 | 276.00 | 0.00 | - | 2 | 18 | 26.99% |
| CMG260116P03000000 | 2024-06-18 3:02PM EDT | 3,000.00 | 243.00 | 274.00 | 294.00 | 0.00 | - | 2 | 114 | 26.68% |
| CMG260116P03050000 | 2024-05-16 2:14PM EDT | 3,050.00 | 305.00 | 280.00 | 298.00 | 0.00 | - | 1 | 42 | 25.39% |
| CMG260116P03100000 | 2024-06-17 11:02AM EDT | 3,100.00 | 289.86 | 312.00 | 334.00 | 0.00 | - | 1 | 55 | 26.15% |
| CMG260116P03150000 | 2024-04-25 1:12PM EDT | 3,150.00 | 371.01 | 342.00 | 362.00 | 0.00 | - | - | 2 | 26.31% |
| CMG260116P03200000 | 2024-06-18 3:02PM EDT | 3,200.00 | 312.15 | 356.00 | 376.00 | 0.00 | - | 2 | 49 | 25.54% |
| CMG260116P03250000 | 2024-06-18 12:33PM EDT | 3,250.00 | 330.77 | 378.00 | 398.00 | 0.00 | - | 2 | 44 | 25.21% |
| CMG260116P03300000 | 2024-04-26 2:41PM EDT | 3,300.00 | 415.99 | 414.00 | 432.00 | 0.00 | - | 93 | 48 | 25.57% |
| CMG260116P03350000 | 2024-06-07 1:57PM EDT | 3,350.00 | 434.00 | 426.00 | 446.00 | 0.00 | - | 2 | 49 | 24.65% |
| CMG260116P03400000 | 2024-06-17 10:19AM EDT | 3,400.00 | 412.00 | 450.00 | 467.90 | 0.00 | - | 52 | 55 | 24.16% |
| CMG260116P03450000 | 2024-06-20 9:36AM EDT | 3,450.00 | 430.00 | 476.00 | 495.90 | +4.90 | +1.15% | 1 | 8 | 23.98% |
| CMG260116P03500000 | 2024-06-18 1:03PM EDT | 3,500.00 | 438.75 | 504.00 | 522.00 | 0.00 | - | 63 | 71 | 23.63% |
| CMG260116P03600000 | 2024-03-20 10:01AM EDT | 3,600.00 | 700.00 | 778.00 | 798.00 | 0.00 | - | - | 1 | 36.46% |
| CMG260116P03700000 | 2024-05-01 3:13PM EDT | 3,700.00 | 662.60 | 666.00 | 684.00 | 0.00 | - | - | 7 | 25.28% |
| CMG260116P03750000 | 2024-05-07 1:30PM EDT | 3,750.00 | 655.80 | 654.00 | 674.00 | 0.00 | - | 1 | 0 | 22.36% |
| CMG260116P03800000 | 2024-04-25 12:16PM EDT | 3,800.00 | 770.00 | 720.00 | 740.00 | 0.00 | - | - | 1 | 24.25% |
| CMG260116P04000000 | 2024-06-06 11:16AM EDT | 4,000.00 | 872.18 | 824.00 | 842.00 | 0.00 | - | 1 | 2 | 20.58% |
| CMG260116P04200000 | 2024-05-20 9:31AM EDT | 4,200.00 | 994.90 | 868.00 | 888.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.