Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG261218C00030800 | 2024-09-27 11:53AM EDT | 30.80 | 30.00 | 28.80 | 32.00 | -1.30 | -4.15% | 1 | 660 | 52.69% |
| CMG261218C00031200 | 2024-08-13 3:41PM EDT | 31.20 | 25.49 | 28.30 | 31.80 | 0.00 | - | 5 | 307 | 52.16% |
| CMG261218C00031600 | 2024-09-03 12:38PM EDT | 31.60 | 27.20 | 27.50 | 30.60 | 0.00 | - | 3 | 3 | 56.71% |
| CMG261218C00032000 | 2024-09-16 3:40PM EDT | 32.00 | 30.00 | 28.90 | 30.40 | 0.00 | - | 3 | 120 | 52.82% |
| CMG261218C00032400 | 2024-09-03 10:28AM EDT | 32.40 | 26.40 | 28.00 | 30.30 | 0.00 | - | 1 | 1 | 51.47% |
| CMG261218C00032800 | 2024-08-13 3:16PM EDT | 32.80 | 25.10 | 27.80 | 30.30 | 0.00 | - | - | 10 | 52.30% |
| CMG261218C00033200 | 2024-08-13 9:49AM EDT | 33.20 | 22.30 | 27.70 | 30.40 | 0.00 | - | 1 | 13 | 53.63% |
| CMG261218C00033600 | 2024-08-13 1:31PM EDT | 33.60 | 24.16 | 27.40 | 29.40 | 0.00 | - | 1 | 3 | 51.50% |
| CMG261218C00034000 | 2024-08-26 9:51AM EDT | 34.00 | 25.72 | 28.40 | 29.80 | 0.00 | - | 1 | 15 | 56.34% |
| CMG261218C00034400 | 2024-09-13 2:53PM EDT | 34.40 | 26.80 | 26.80 | 29.10 | 0.00 | - | 4 | 4 | 51.72% |
| CMG261218C00034800 | 2024-09-09 9:31AM EDT | 34.80 | 24.90 | 27.30 | 28.80 | 0.00 | - | 1 | 1 | 53.43% |
| CMG261218C00035200 | 2024-09-11 3:58PM EDT | 35.20 | 26.00 | 26.90 | 27.80 | 0.00 | - | 12 | 11 | 51.15% |
| CMG261218C00036000 | 2024-09-26 3:24PM EDT | 36.00 | 26.88 | 24.60 | 27.40 | 0.00 | - | 20 | 52 | 53.66% |
| CMG261218C00036400 | 2024-09-13 1:18PM EDT | 36.40 | 26.09 | 25.60 | 26.90 | 0.00 | - | 1 | 6 | 52.38% |
| CMG261218C00036800 | 2024-08-13 1:19PM EDT | 36.80 | 21.90 | 25.10 | 26.90 | 0.00 | - | 1 | 17 | 53.44% |
| CMG261218C00037200 | 2024-09-05 9:54AM EDT | 37.20 | 23.02 | 24.20 | 26.50 | 0.00 | - | - | 1 | 52.64% |
| CMG261218C00037600 | 2024-08-13 10:55AM EDT | 37.60 | 19.50 | 24.50 | 26.10 | 0.00 | - | 3 | 5 | 51.84% |
| CMG261218C00038000 | 2024-09-25 10:43AM EDT | 38.00 | 25.60 | 24.60 | 26.80 | 0.00 | - | 10 | 39 | 51.05% |
| CMG261218C00038800 | 2024-09-17 10:20AM EDT | 38.80 | 25.70 | 24.40 | 25.40 | 0.00 | - | 1 | 1 | 51.69% |
| CMG261218C00039600 | 2024-07-26 11:19AM EDT | 39.60 | 18.70 | 20.60 | 22.50 | 0.00 | - | 1 | 1 | 41.02% |
| CMG261218C00040000 | 2024-09-20 9:36AM EDT | 40.00 | 24.40 | 23.10 | 24.40 | 0.00 | - | 1 | 225 | 50.21% |
| CMG261218C00042000 | 2024-09-20 2:32PM EDT | 42.00 | 21.90 | 20.00 | 23.90 | 0.00 | - | 2 | 93 | 52.44% |
| CMG261218C00044000 | 2024-09-17 3:26PM EDT | 44.00 | 22.30 | 19.20 | 22.50 | 0.00 | - | 1 | 89 | 50.84% |
| CMG261218C00045000 | 2024-08-27 12:48PM EDT | 45.00 | 20.00 | 19.70 | 22.50 | 0.00 | - | 1 | 25 | 52.65% |
| CMG261218C00046000 | 2024-09-12 2:24PM EDT | 46.00 | 19.50 | 18.10 | 21.40 | 0.00 | - | 5 | 173 | 50.31% |
| CMG261218C00048000 | 2024-09-20 2:32PM EDT | 48.00 | 18.31 | 17.30 | 19.30 | 0.00 | - | 3 | 508 | 46.12% |
| CMG261218C00050000 | 2024-09-27 10:00AM EDT | 50.00 | 18.00 | 15.60 | 18.00 | -0.60 | -3.23% | 1 | 1,096 | 44.79% |
| CMG261218C00052000 | 2024-09-26 1:22PM EDT | 52.00 | 17.20 | 15.80 | 17.00 | 0.00 | - | 8 | 241 | 44.37% |
| CMG261218C00052500 | 2024-09-12 11:02AM EDT | 52.50 | 15.50 | 14.30 | 16.60 | 0.00 | - | 1 | 84 | 43.76% |
| CMG261218C00052600 | 2024-08-26 3:53PM EDT | 52.60 | 15.39 | 14.70 | 17.60 | 0.00 | - | 25 | 31 | 47.17% |
| CMG261218C00052700 | 2024-08-30 10:23AM EDT | 52.70 | 15.17 | 13.50 | 16.50 | 0.00 | - | 1 | 5 | 43.71% |
| CMG261218C00052800 | 2024-08-05 10:28AM EDT | 52.80 | 11.40 | 11.60 | 14.00 | 0.00 | - | 6 | 6 | 35.79% |
| CMG261218C00052900 | 2024-09-11 3:23PM EDT | 52.90 | 15.00 | 14.50 | 16.40 | 0.00 | - | 1 | 16 | 43.67% |
| CMG261218C00053000 | 2024-09-27 3:42PM EDT | 53.00 | 16.20 | 13.70 | 16.60 | +0.40 | +2.53% | 3 | 75 | 44.45% |
| CMG261218C00053100 | 2024-09-13 11:36AM EDT | 53.10 | 15.49 | 14.60 | 16.80 | 0.00 | - | 1 | 4 | 45.23% |
| CMG261218C00053200 | 2024-09-05 9:51AM EDT | 53.20 | 12.90 | 14.80 | 17.20 | 0.00 | - | 2 | 7 | 46.66% |
| CMG261218C00053300 | 2024-09-18 1:07PM EDT | 53.30 | 15.80 | 13.80 | 16.20 | 0.00 | - | 1 | 37 | 43.56% |
| CMG261218C00053400 | 2024-08-15 2:35PM EDT | 53.40 | 14.50 | 14.80 | 15.50 | 0.00 | - | 2 | 6 | 41.44% |
| CMG261218C00053500 | 2024-08-06 9:44AM EDT | 53.50 | 13.94 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| CMG261218C00053600 | 2024-08-23 1:28PM EDT | 53.60 | 14.00 | 15.40 | 17.90 | 0.00 | - | 1 | 17 | 49.46% |
| CMG261218C00053700 | 2024-08-22 9:30AM EDT | 53.70 | 13.90 | 14.30 | 16.00 | 0.00 | - | 3 | 4 | 43.45% |
| CMG261218C00053800 | 2024-08-28 1:57PM EDT | 53.80 | 14.82 | 14.70 | 15.90 | 0.00 | - | 1 | 0 | 43.26% |
| CMG261218C00054000 | 2024-09-25 11:40AM EDT | 54.00 | 15.90 | 15.20 | 16.20 | 0.00 | - | 1 | 47 | 44.48% |
| CMG261218C00054100 | 2024-08-13 10:36AM EDT | 54.10 | 11.20 | 14.80 | 15.70 | 0.00 | - | 1 | 1 | 43.01% |
| CMG261218C00054300 | 2024-09-24 10:41AM EDT | 54.30 | 15.90 | 13.60 | 15.70 | 0.00 | - | 1 | 5 | 43.27% |
| CMG261218C00054400 | 2024-08-26 10:26AM EDT | 54.40 | 14.00 | 15.60 | 16.10 | 0.00 | - | - | 5 | 44.67% |
| CMG261218C00054500 | 2024-09-10 3:26PM EDT | 54.50 | 13.30 | 13.80 | 15.60 | 0.00 | - | 2 | 7 | 43.21% |
| CMG261218C00054600 | 2024-08-07 1:01PM EDT | 54.60 | 14.32 | 13.00 | 13.50 | 0.00 | - | - | 5 | 36.72% |
| CMG261218C00054700 | 2024-08-26 12:40PM EDT | 54.70 | 14.13 | 15.70 | 16.20 | 0.00 | - | 1 | 3 | 45.37% |
| CMG261218C00054900 | 2024-09-25 10:22AM EDT | 54.90 | 15.40 | 12.90 | 16.50 | 0.00 | - | 1 | 382 | 46.58% |
| CMG261218C00055000 | 2024-09-27 11:04AM EDT | 55.00 | 15.00 | 14.00 | 16.20 | -0.65 | -4.15% | 5 | 223 | 45.75% |
| CMG261218C00055100 | 2024-09-09 9:39AM EDT | 55.10 | 13.41 | 14.00 | 16.30 | 0.00 | - | 2 | 4 | 46.19% |
| CMG261218C00055200 | 2024-07-18 9:49AM EDT | 55.20 | 14.00 | 12.30 | 14.80 | 0.00 | - | 1 | 3 | 41.57% |
| CMG261218C00055300 | 2024-08-27 10:44AM EDT | 55.30 | 14.10 | 14.70 | 16.10 | 0.00 | - | 1 | 2 | 45.80% |
| CMG261218C00055400 | 2024-09-19 10:15AM EDT | 55.40 | 14.50 | 14.20 | 15.50 | 0.00 | - | 10 | 13 | 44.03% |
| CMG261218C00055500 | 2024-09-20 3:29PM EDT | 55.50 | 14.72 | 14.50 | 15.10 | 0.00 | - | 1 | 7 | 42.89% |
| CMG261218C00055600 | 2024-09-05 11:50AM EDT | 55.60 | 12.00 | 13.90 | 16.20 | 0.00 | - | 1 | 3 | 46.48% |
| CMG261218C00055700 | 2024-08-30 9:32AM EDT | 55.70 | 14.50 | 12.40 | 16.90 | 0.00 | - | 2 | 4 | 48.82% |
| CMG261218C00055800 | 2024-08-29 2:48PM EDT | 55.80 | 14.00 | 14.20 | 14.90 | 0.00 | - | 1 | 3 | 42.63% |
| CMG261218C00055900 | 2024-08-15 10:48AM EDT | 55.90 | 12.40 | 12.70 | 14.10 | 0.00 | - | 6 | 7 | 40.26% |
| CMG261218C00056000 | 2024-09-18 12:11PM EDT | 56.00 | 14.74 | 13.80 | 14.80 | 0.00 | - | 1 | 16 | 42.57% |
| CMG261218C00056100 | 2024-09-12 1:03PM EDT | 56.10 | 13.76 | 13.10 | 14.80 | 0.00 | - | 1 | 2 | 42.69% |
| CMG261218C00056200 | 2024-07-10 10:07AM EDT | 56.20 | 15.60 | 12.80 | 14.70 | 0.00 | - | - | 1 | 42.49% |
| CMG261218C00056300 | 2024-09-13 9:42AM EDT | 56.30 | 14.10 | 12.60 | 15.30 | 0.00 | - | - | 3 | 44.49% |
| CMG261218C00056500 | 2024-07-16 9:43AM EDT | 56.50 | 15.02 | 12.50 | 15.10 | 0.00 | - | 4 | 4 | 44.10% |
| CMG261218C00056600 | 2024-09-11 3:24PM EDT | 56.60 | 13.30 | 13.60 | 14.60 | 0.00 | - | 1 | 258 | 42.66% |
| CMG261218C00056700 | 2024-09-18 1:10PM EDT | 56.70 | 14.49 | 12.10 | 14.50 | 0.00 | - | 1 | 6 | 42.47% |
| CMG261218C00056800 | 2024-09-24 1:30PM EDT | 56.80 | 14.73 | 11.50 | 15.20 | 0.00 | - | 1 | 1 | 44.76% |
| CMG261218C00056900 | 2024-07-16 10:00AM EDT | 56.90 | 14.80 | 11.30 | 13.90 | 0.00 | - | 2 | 2 | 40.86% |
| CMG261218C00057000 | 2024-09-20 3:22PM EDT | 57.00 | 14.20 | 13.10 | 14.40 | 0.00 | - | 3 | 42 | 42.52% |
| CMG261218C00057100 | 2024-07-10 9:30AM EDT | 57.10 | 15.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG261218C00057200 | 2024-08-13 10:29AM EDT | 57.20 | 10.00 | 13.10 | 16.00 | 0.00 | - | 5 | 0 | 47.72% |
| CMG261218C00057400 | 2024-07-09 3:27PM EDT | 57.40 | 16.20 | 12.60 | 14.50 | 0.00 | - | - | 1 | 43.29% |
| CMG261218C00057500 | 2024-07-25 9:33AM EDT | 57.50 | 12.00 | 11.60 | 14.40 | 0.00 | - | 5 | 8 | 43.10% |
| CMG261218C00057600 | 2024-09-27 3:27PM EDT | 57.60 | 13.90 | 12.80 | 14.00 | -0.10 | -0.71% | 1 | 23 | 41.98% |
| CMG261218C00057700 | 2024-08-30 1:24PM EDT | 57.70 | 12.97 | 12.70 | 14.00 | 0.00 | - | 2 | 12 | 42.10% |
| CMG261218C00057800 | 2024-09-25 3:27PM EDT | 57.80 | 14.25 | 11.00 | 14.00 | 0.00 | - | 1 | 7 | 42.21% |
| CMG261218C00057900 | 2024-09-09 9:49AM EDT | 57.90 | 10.40 | 12.60 | 15.00 | 0.00 | - | 10 | 5 | 45.40% |
| CMG261218C00058000 | 2024-09-26 12:36PM EDT | 58.00 | 14.45 | 11.20 | 13.90 | 0.00 | - | 5 | 41 | 42.13% |
| CMG261218C00058100 | 2024-09-27 9:30AM EDT | 58.10 | 13.75 | 12.50 | 13.80 | -0.07 | -0.51% | 2 | 0 | 41.94% |
| CMG261218C00058200 | 2024-09-25 11:48AM EDT | 58.20 | 14.10 | 12.30 | 15.70 | 0.00 | - | 5 | 30 | 47.90% |
| CMG261218C00058300 | 2024-07-26 3:29PM EDT | 58.30 | 9.80 | 11.40 | 13.30 | 0.00 | - | 1 | 2 | 40.64% |
| CMG261218C00058400 | 2024-07-24 9:31AM EDT | 58.40 | 10.30 | 9.50 | 13.80 | 0.00 | - | 1 | 4 | 42.27% |
| CMG261218C00058500 | 2024-09-24 11:47AM EDT | 58.50 | 14.00 | 11.50 | 14.40 | 0.00 | - | 1 | 6 | 44.22% |
| CMG261218C00058600 | 2024-09-04 9:51AM EDT | 58.60 | 11.10 | 12.00 | 13.50 | 0.00 | - | 1 | 507 | 41.58% |
| CMG261218C00058700 | 2024-09-20 11:00AM EDT | 58.70 | 13.50 | 12.50 | 13.50 | 0.00 | - | 1 | 3 | 41.69% |
| CMG261218C00058800 | 2024-07-11 3:59PM EDT | 58.80 | 14.42 | 12.40 | 14.40 | 0.00 | - | - | 6 | 44.55% |
| CMG261218C00058900 | 2024-07-26 9:45AM EDT | 58.90 | 10.30 | 10.90 | 13.60 | 0.00 | - | 1 | 7 | 42.22% |
| CMG261218C00059000 | 2024-09-03 3:36PM EDT | 59.00 | 11.05 | 11.80 | 14.50 | 0.00 | - | 1 | 14 | 45.08% |
| CMG261218C00059100 | 2024-07-25 11:10AM EDT | 59.10 | 9.50 | 9.40 | 13.50 | 0.00 | - | 1 | 1 | 42.13% |
| CMG261218C00059200 | 2024-08-19 12:01PM EDT | 59.20 | 10.75 | 12.00 | 15.20 | 0.00 | - | 1 | 2 | 47.43% |
| CMG261218C00059300 | 2024-07-25 12:41PM EDT | 59.30 | 9.70 | 10.90 | 12.10 | 0.00 | - | 1 | 1 | 38.12% |
| CMG261218C00059600 | 2024-09-03 3:42PM EDT | 59.60 | 10.37 | 11.60 | 13.20 | 0.00 | - | 1 | 15 | 41.76% |
| CMG261218C00059800 | 2024-09-06 11:33AM EDT | 59.80 | 10.84 | 11.40 | 15.10 | 0.00 | - | 8 | 11 | 47.75% |
| CMG261218C00059900 | 2024-09-13 12:17PM EDT | 59.90 | 12.40 | 11.60 | 14.10 | 0.00 | - | 1 | 6 | 44.81% |
| CMG261218C00060000 | 2024-09-27 12:50PM EDT | 60.00 | 12.50 | 12.40 | 13.70 | -0.76 | -5.73% | 2 | 689 | 43.70% |
| CMG261218C00060100 | 2024-08-14 1:45PM EDT | 60.10 | 10.00 | 10.30 | 12.30 | 0.00 | - | 47 | 49 | 39.59% |
| CMG261218C00060200 | 2024-07-09 12:19PM EDT | 60.20 | 14.60 | 10.90 | 13.00 | 0.00 | - | - | 1 | 41.80% |
| CMG261218C00060300 | 2024-08-06 9:37AM EDT | 60.30 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| CMG261218C00060400 | 2024-07-09 3:42PM EDT | 60.40 | 14.00 | 11.20 | 13.20 | 0.00 | - | 1 | 3 | 42.61% |
| CMG261218C00060500 | 2024-07-01 2:07PM EDT | 60.50 | 16.15 | 10.90 | 12.30 | 0.00 | - | - | 1 | 40.01% |
| CMG261218C00060600 | 2024-07-18 10:46AM EDT | 60.60 | 11.00 | 10.20 | 10.80 | 0.00 | - | 10 | 10 | 35.64% |
| CMG261218C00060700 | 2024-06-26 10:21AM EDT | 60.70 | 19.46 | 8.70 | 10.30 | 0.00 | - | - | 4 | 34.26% |
| CMG261218C00060800 | 2024-08-26 2:46PM EDT | 60.80 | 11.13 | 12.40 | 13.30 | 0.00 | - | 1 | 4 | 43.32% |
| CMG261218C00061000 | 2024-08-26 10:45AM EDT | 61.00 | 9.60 | 12.50 | 13.00 | 0.00 | - | 1 | 29 | 42.62% |
| CMG261218C00061100 | 2024-07-18 10:49AM EDT | 61.10 | 10.84 | 10.00 | 12.90 | 0.00 | - | 5 | 4 | 42.43% |
| CMG261218C00061200 | 2024-09-16 12:59PM EDT | 61.20 | 12.30 | 9.90 | 12.60 | 0.00 | - | 6 | 8 | 41.63% |
| CMG261218C00061300 | 2024-09-12 2:10PM EDT | 61.30 | 11.66 | 9.50 | 12.40 | 0.00 | - | 6 | 7 | 41.13% |
| CMG261218C00061500 | 2024-08-22 10:58AM EDT | 61.50 | 11.35 | 11.20 | 14.30 | 0.00 | - | 1 | 11 | 47.04% |
| CMG261218C00061600 | 2024-08-02 3:52PM EDT | 61.60 | 9.50 | 11.00 | 12.30 | 0.00 | - | 3 | 6 | 41.13% |
| CMG261218C00061700 | 2024-07-26 2:11PM EDT | 61.70 | 8.40 | 8.20 | 10.80 | 0.00 | - | 2 | 74 | 36.77% |
| CMG261218C00061800 | 2024-08-13 10:39AM EDT | 61.80 | 8.70 | 11.20 | 13.70 | 0.00 | - | 1 | 3 | 45.53% |
| CMG261218C00061900 | 2024-07-08 9:35AM EDT | 61.90 | 15.80 | 9.70 | 12.60 | 0.00 | - | 3 | 203 | 42.33% |
| CMG261218C00062000 | 2024-09-26 9:35AM EDT | 62.00 | 12.50 | 11.50 | 12.10 | 0.00 | - | 2 | 312 | 40.94% |
| CMG261218C00062200 | 2024-07-25 11:04AM EDT | 62.20 | 8.20 | 8.60 | 11.10 | 0.00 | - | 81 | 83 | 38.17% |
| CMG261218C00062300 | 2024-08-12 10:38AM EDT | 62.30 | 11.87 | 8.20 | 10.50 | 0.00 | - | 1 | 81 | 36.49% |
| CMG261218C00062400 | 2024-07-25 11:22AM EDT | 62.40 | 8.30 | 8.40 | 10.60 | 0.00 | - | 1 | 5 | 36.88% |
| CMG261218C00062500 | 2024-07-31 2:05PM EDT | 62.50 | 11.10 | 11.00 | 12.60 | 0.00 | - | 20 | 20 | 42.91% |
| CMG261218C00062600 | 2024-07-12 12:41PM EDT | 62.60 | 12.96 | 9.40 | 12.50 | 0.00 | - | 1 | 159 | 42.71% |
| CMG261218C00062700 | 2024-07-26 9:31AM EDT | 62.70 | 8.90 | 8.80 | 11.00 | 0.00 | - | 1 | 2 | 38.36% |
| CMG261218C00062800 | 2024-07-24 9:31AM EDT | 62.80 | 9.80 | 9.80 | 10.50 | 0.00 | - | 2 | 6 | 36.98% |
| CMG261218C00062900 | 2024-07-29 11:35AM EDT | 62.90 | 8.50 | 10.70 | 11.30 | 0.00 | - | 2 | 105 | 39.44% |
| CMG261218C00063000 | 2024-09-26 12:48PM EDT | 63.00 | 12.00 | 10.80 | 11.70 | 0.00 | - | 1 | 164 | 40.72% |
| CMG261218C00063100 | 2024-07-15 11:48AM EDT | 63.10 | 12.40 | 7.20 | 10.90 | 0.00 | - | 1 | 2 | 38.45% |
| CMG261218C00063200 | 2024-08-14 1:08PM EDT | 63.20 | 9.08 | 10.40 | 11.10 | 0.00 | - | 51 | 51 | 39.14% |
| CMG261218C00063300 | 2024-08-12 2:21PM EDT | 63.30 | 11.50 | 9.60 | 11.00 | 0.00 | - | 1 | 1 | 38.94% |
| CMG261218C00063400 | 2024-07-26 2:39PM EDT | 63.40 | 8.20 | 8.20 | 10.20 | 0.00 | - | 1 | 22 | 36.68% |
| CMG261218C00063500 | 2024-08-06 9:44AM EDT | 63.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 156 | 1.56% |
| CMG261218C00063600 | 2024-08-13 1:04PM EDT | 63.60 | 10.00 | 8.70 | 12.20 | 0.00 | - | 1 | 11 | 42.77% |
| CMG261218C00063700 | 2024-06-27 10:16AM EDT | 63.70 | 16.25 | 7.60 | 8.50 | 0.00 | - | - | 6 | 31.97% |
| CMG261218C00063900 | 2024-09-03 11:47AM EDT | 63.90 | 9.80 | 9.50 | 11.30 | 0.00 | - | 1 | 49 | 40.39% |
| CMG261218C00064000 | 2024-09-25 3:11PM EDT | 64.00 | 11.55 | 10.70 | 13.20 | 0.00 | - | 1 | 522 | 46.12% |
| CMG261218C00064100 | 2024-08-22 10:58AM EDT | 64.10 | 9.04 | 10.70 | 11.20 | 0.00 | - | 2 | 3 | 40.28% |
| CMG261218C00064200 | 2024-09-18 1:47PM EDT | 64.20 | 11.20 | 9.60 | 11.30 | 0.00 | - | 2 | 2,511 | 40.67% |
| CMG261218C00064300 | 2024-09-13 2:33PM EDT | 64.30 | 10.80 | 10.60 | 11.20 | +0.40 | +3.85% | 5 | 10 | 40.46% |
| CMG261218C00064400 | 2024-06-26 10:04AM EDT | 64.40 | 18.20 | 7.50 | 9.00 | 0.00 | - | - | 1 | 34.09% |
| CMG261218C00064500 | 2024-09-05 9:55AM EDT | 64.50 | 8.80 | 9.90 | 12.30 | 0.00 | - | 1 | 2,357 | 43.90% |
| CMG261218C00064600 | 2024-08-14 10:05AM EDT | 64.60 | 8.90 | 10.00 | 10.50 | 0.00 | - | 1 | 1,000 | 38.68% |
| CMG261218C00064700 | 2024-07-29 11:41AM EDT | 64.70 | 7.80 | 8.10 | 10.80 | 0.00 | - | 3 | 4 | 39.65% |
| CMG261218C00064800 | 2024-07-08 1:55PM EDT | 64.80 | 13.10 | 7.80 | 11.70 | 0.00 | - | 11 | 10 | 42.40% |
| CMG261218C00064900 | 2024-09-13 9:31AM EDT | 64.90 | 10.22 | 9.10 | 11.00 | 0.00 | - | 1 | 20 | 40.42% |
| CMG261218C00065000 | 2024-09-27 3:29PM EDT | 65.00 | 10.36 | 8.70 | 11.30 | -0.14 | -1.33% | 18 | 2,708 | 41.39% |
| CMG261218C00065200 | 2024-08-07 10:24AM EDT | 65.20 | 10.40 | 7.00 | 9.90 | 0.00 | - | 1 | 1 | 37.46% |
| CMG261218C00065300 | 2024-08-08 2:38PM EDT | 65.30 | 10.20 | 7.20 | 11.50 | 0.00 | - | 1 | 6 | 42.25% |
| CMG261218C00065400 | 2024-06-26 3:52PM EDT | 65.40 | 16.40 | 7.10 | 8.30 | 0.00 | - | - | 104 | 32.95% |
| CMG261218C00065500 | 2024-09-13 1:11PM EDT | 65.50 | 10.26 | 9.30 | 10.70 | 0.00 | - | 1 | 11 | 40.08% |
| CMG261218C00065600 | 2024-08-29 10:22AM EDT | 65.60 | 10.21 | 10.10 | 10.70 | 0.00 | - | 1 | 64 | 40.16% |
| CMG261218C00065700 | 2024-08-14 3:56PM EDT | 65.70 | 8.51 | 9.60 | 10.20 | 0.00 | - | 2 | 7 | 38.78% |
| CMG261218C00066000 | 2024-09-17 3:38PM EDT | 66.00 | 11.26 | 10.00 | 10.50 | 0.00 | - | 39 | 1,049 | 39.92% |
| CMG261218C00067000 | 2024-09-17 3:38PM EDT | 67.00 | 10.81 | 8.00 | 10.20 | 0.00 | - | 20 | 134 | 39.91% |
| CMG261218C00068000 | 2024-09-18 11:11AM EDT | 68.00 | 10.00 | 7.40 | 10.00 | 0.00 | - | 2 | 1,390 | 40.15% |
| CMG261218C00069000 | 2024-09-26 3:24PM EDT | 69.00 | 9.40 | 7.60 | 9.50 | 0.00 | - | 20 | 2,726 | 39.49% |
| CMG261218C00070000 | 2024-09-19 1:30PM EDT | 70.00 | 9.30 | 7.70 | 9.20 | 0.00 | - | 2 | 871 | 39.39% |
| CMG261218C00071000 | 2024-09-06 2:22PM EDT | 71.00 | 7.41 | 8.30 | 9.80 | 0.00 | - | 2 | 1,594 | 41.92% |
| CMG261218C00072000 | 2024-09-03 11:05AM EDT | 72.00 | 7.30 | 8.00 | 8.60 | 0.00 | - | 1 | 1,106 | 39.13% |
| CMG261218C00073000 | 2024-08-29 12:03PM EDT | 73.00 | 8.11 | 7.70 | 8.30 | 0.00 | - | 1 | 254 | 38.97% |
| CMG261218C00074000 | 2024-09-20 3:51PM EDT | 74.00 | 7.14 | 7.40 | 8.80 | 0.00 | - | 3 | 70 | 41.14% |
| CMG261218C00075000 | 2024-09-26 1:53PM EDT | 75.00 | 7.60 | 7.10 | 7.70 | 0.00 | - | 1 | 732 | 38.57% |
| CMG261218C00076000 | 2024-09-04 3:07PM EDT | 76.00 | 5.70 | 6.90 | 7.50 | 0.00 | - | 1 | 149 | 38.64% |
| CMG261218C00078000 | 2024-08-13 1:18PM EDT | 78.00 | 5.36 | 6.20 | 7.70 | 0.00 | - | 4 | 51 | 40.51% |
| CMG261218C00080000 | 2024-09-27 11:49AM EDT | 80.00 | 6.15 | 5.90 | 6.40 | -0.25 | -3.91% | 5 | 415 | 37.79% |
| CMG261218C00082000 | 2024-08-29 12:17PM EDT | 82.00 | 6.00 | 5.40 | 8.00 | 0.00 | - | 50 | 53 | 43.81% |
| CMG261218C00084000 | 2024-09-17 10:56AM EDT | 84.00 | 6.00 | 4.90 | 5.50 | 0.00 | - | 90 | 364 | 37.21% |
| CMG261218C00086000 | 2024-09-13 11:44AM EDT | 86.00 | 4.68 | 4.60 | 5.20 | 0.00 | - | 2 | 83 | 37.29% |
| CMG261218C00088000 | 2024-09-24 9:58AM EDT | 88.00 | 4.60 | 3.50 | 5.80 | 0.00 | - | 1 | 105 | 40.22% |
| CMG261218C00090000 | 2024-09-27 1:53PM EDT | 90.00 | 4.10 | 4.00 | 4.80 | -0.20 | -4.65% | 1 | 186 | 37.93% |
| CMG261218C00092000 | 2024-09-23 11:47AM EDT | 92.00 | 4.30 | 3.70 | 4.70 | 0.00 | - | 2 | 30 | 38.51% |
| CMG261218C00094000 | 2024-09-27 11:17AM EDT | 94.00 | 3.60 | 3.40 | 3.90 | -0.15 | -4.00% | 2 | 124 | 36.61% |
| CMG261218C00096000 | 2024-09-27 11:19AM EDT | 96.00 | 3.30 | 3.10 | 3.70 | -0.30 | -8.33% | 6 | 2,674 | 36.73% |
| CMG261218C01540000 | 2024-06-18 10:30AM EDT | 1,540.00 | 2,099.85 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| CMG261218C01560000 | 2024-06-07 12:45PM EDT | 1,560.00 | 1,876.00 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| CMG261218C02400000 | 2024-06-07 12:45PM EDT | 2,400.00 | 1,248.00 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
| CMG261218C02600000 | 2024-06-20 3:57PM EDT | 2,600.00 | 1,136.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMG261218C02830000 | 2024-06-10 12:14PM EDT | 2,830.00 | 938.83 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| CMG261218C02930000 | 2024-06-17 2:00PM EDT | 2,930.00 | 1,063.90 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| CMG261218C03085000 | 2024-06-11 12:39PM EDT | 3,085.00 | 755.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMG261218C03095000 | 2024-06-13 9:38AM EDT | 3,095.00 | 830.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| CMG261218C03130000 | 2024-06-20 12:31PM EDT | 3,130.00 | 869.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| CMG261218C03150000 | 2024-06-05 2:02PM EDT | 3,150.00 | 758.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| CMG261218C03200000 | 2024-06-18 9:32AM EDT | 3,200.00 | 944.50 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 50.00% |
| CMG261218C03210000 | 2024-06-03 3:07PM EDT | 3,210.00 | 664.55 | 0.00 | 0.00 | 0.00 | - | 100 | 50 | 50.00% |
| CMG261218C03225000 | 2024-06-03 10:33AM EDT | 3,225.00 | 664.00 | 0.00 | 0.00 | 0.00 | - | 50 | 47 | 50.00% |
| CMG261218C03230000 | 2024-06-25 2:07PM EDT | 3,230.00 | 830.00 | 0.00 | 0.00 | +50.00 | +6.41% | 1 | 20 | 50.00% |
| CMG261218C03250000 | 2024-06-14 2:05PM EDT | 3,250.00 | 794.60 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 50.00% |
| CMG261218C03270000 | 2024-05-29 2:56PM EDT | 3,270.00 | 659.38 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| CMG261218C03280000 | 2024-06-17 11:31AM EDT | 3,280.00 | 861.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMG261218C03300000 | 2024-06-18 9:32AM EDT | 3,300.00 | 894.50 | 0.00 | 0.00 | 0.00 | - | 29 | 19 | 50.00% |
| CMG261218C03350000 | 2024-06-17 11:34AM EDT | 3,350.00 | 818.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMG261218C03400000 | 2024-06-18 10:02AM EDT | 3,400.00 | 836.47 | 0.00 | 0.00 | 0.00 | - | 89 | 26 | 50.00% |
| CMG261218C03450000 | 2024-06-20 1:39PM EDT | 3,450.00 | 703.50 | 0.00 | 0.00 | 0.00 | - | - | 54 | 50.00% |
| CMG261218C03500000 | 2024-06-20 3:57PM EDT | 3,500.00 | 684.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| CMG261218C03550000 | 2024-06-25 3:46PM EDT | 3,550.00 | 702.00 | 0.00 | 0.00 | +98.94 | +16.41% | 1 | 33 | 50.00% |
| CMG261218C03600000 | 2024-06-13 9:30AM EDT | 3,600.00 | 583.44 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 50.00% |
| CMG261218C03650000 | 2024-06-18 12:30PM EDT | 3,650.00 | 759.00 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 50.00% |
| CMG261218C03700000 | 2024-06-18 9:43AM EDT | 3,700.00 | 697.28 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMG261218C03750000 | 2024-06-24 12:10PM EDT | 3,750.00 | 565.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| CMG261218C03800000 | 2024-06-18 12:43PM EDT | 3,800.00 | 698.50 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 50.00% |
| CMG261218C04000000 | 2024-06-24 1:54PM EDT | 4,000.00 | 487.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| CMG261218C04100000 | 2024-06-18 3:40PM EDT | 4,100.00 | 573.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMG261218C04200000 | 2024-06-24 10:27AM EDT | 4,200.00 | 419.96 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 50.00% |
| CMG261218C04700000 | 2024-06-18 11:27AM EDT | 4,700.00 | 370.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMG261218C04800000 | 2024-06-25 11:57AM EDT | 4,800.00 | 295.20 | 0.00 | 0.00 | +15.20 | +5.43% | 1 | 6 | 50.00% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG261218P00030800 | 2024-09-25 12:30PM EDT | 30.80 | 1.40 | 1.30 | 1.55 | 0.00 | - | 2 | 226 | 37.60% |
| CMG261218P00031200 | 2024-07-24 10:16AM EDT | 31.20 | 2.00 | 1.70 | 2.60 | 0.00 | - | 2 | 21 | 44.24% |
| CMG261218P00031600 | 2024-08-02 12:05PM EDT | 31.60 | 2.20 | 1.45 | 2.60 | 0.00 | - | 2 | 8 | 43.53% |
| CMG261218P00032000 | 2024-09-13 2:00PM EDT | 32.00 | 1.80 | 1.50 | 1.85 | 0.00 | - | 4 | 354 | 37.92% |
| CMG261218P00032400 | 2024-08-05 9:39AM EDT | 32.40 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| CMG261218P00032800 | 2024-07-29 1:28PM EDT | 32.80 | 2.22 | 1.85 | 2.25 | 0.00 | - | - | 4 | 39.28% |
| CMG261218P00033200 | 2024-06-26 10:29AM EDT | 33.20 | 1.30 | 2.30 | 4.40 | 0.00 | - | - | 1 | 50.95% |
| CMG261218P00034000 | 2024-09-09 10:22AM EDT | 34.00 | 2.39 | 1.80 | 2.55 | 0.00 | - | 1 | 414 | 39.19% |
| CMG261218P00034400 | 2024-08-14 1:32PM EDT | 34.40 | 2.90 | 2.00 | 3.40 | 0.00 | - | 30 | 30 | 43.34% |
| CMG261218P00034800 | 2024-09-19 10:02AM EDT | 34.80 | 2.19 | 1.95 | 2.40 | 0.00 | - | 1 | 1 | 37.02% |
| CMG261218P00035200 | 2024-08-05 9:39AM EDT | 35.20 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| CMG261218P00035600 | 2024-09-13 10:18AM EDT | 35.60 | 2.52 | 2.10 | 2.75 | 0.00 | - | 1 | 3 | 37.77% |
| CMG261218P00036000 | 2024-09-17 1:42PM EDT | 36.00 | 2.33 | 2.20 | 4.80 | 0.00 | - | 1 | 83 | 47.63% |
| CMG261218P00036400 | 2024-07-18 12:16PM EDT | 36.40 | 2.79 | 3.00 | 3.50 | 0.00 | - | 1 | 1 | 40.45% |
| CMG261218P00036800 | 2024-08-01 2:58PM EDT | 36.80 | 3.00 | 2.40 | 2.85 | 0.00 | - | - | 20 | 36.43% |
| CMG261218P00037200 | 2024-08-13 9:45AM EDT | 37.20 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| CMG261218P00038000 | 2024-09-23 1:33PM EDT | 38.00 | 2.70 | 2.60 | 3.00 | 0.00 | - | 7 | 75 | 35.36% |
| CMG261218P00038800 | 2024-09-03 12:31PM EDT | 38.80 | 3.40 | 2.80 | 3.20 | 0.00 | - | 10 | 12 | 35.13% |
| CMG261218P00039200 | 2024-08-13 9:47AM EDT | 39.20 | 4.83 | 3.00 | 3.50 | 0.00 | - | 2 | 6 | 35.95% |
| CMG261218P00039600 | 2024-09-03 11:50AM EDT | 39.60 | 3.40 | 3.00 | 4.60 | 0.00 | - | 1 | 11 | 40.34% |
| CMG261218P00040000 | 2024-09-26 12:49PM EDT | 40.00 | 3.10 | 3.10 | 3.50 | 0.00 | - | 50 | 1,126 | 34.72% |
| CMG261218P00042000 | 2024-09-24 3:57PM EDT | 42.00 | 3.59 | 3.60 | 4.00 | 0.00 | - | 1 | 124 | 33.88% |
| CMG261218P00044000 | 2024-09-12 10:44AM EDT | 44.00 | 4.50 | 4.20 | 4.60 | 0.00 | - | 5 | 67 | 33.28% |
| CMG261218P00045000 | 2024-09-19 9:40AM EDT | 45.00 | 4.64 | 4.50 | 5.70 | 0.00 | - | 1 | 73 | 35.96% |
| CMG261218P00046000 | 2024-09-20 3:51PM EDT | 46.00 | 5.22 | 4.80 | 5.10 | 0.00 | - | 3 | 191 | 32.12% |
| CMG261218P00048000 | 2024-09-25 11:48AM EDT | 48.00 | 5.99 | 5.50 | 5.90 | +0.54 | +9.91% | 1 | 208 | 31.91% |
| CMG261218P00050000 | 2024-09-20 2:09PM EDT | 50.00 | 6.49 | 6.20 | 8.60 | 0.00 | - | 1 | 447 | 37.87% |
| CMG261218P00052000 | 2024-09-23 2:39PM EDT | 52.00 | 6.96 | 7.00 | 7.40 | 0.00 | - | 1 | 359 | 30.55% |
| CMG261218P00052500 | 2024-08-16 1:13PM EDT | 52.50 | 9.11 | 7.70 | 8.00 | 0.00 | - | 2 | 34 | 31.66% |
| CMG261218P00052600 | 2024-09-25 3:31PM EDT | 52.60 | 7.01 | 7.20 | 9.40 | 0.00 | - | 10 | 110 | 35.98% |
| CMG261218P00052700 | 2024-09-03 12:17PM EDT | 52.70 | 8.39 | 7.30 | 8.90 | 0.00 | - | 2 | 2 | 34.20% |
| CMG261218P00052900 | 2024-07-19 10:22AM EDT | 52.90 | 8.81 | 9.30 | 9.80 | 0.00 | - | 1 | 1 | 36.74% |
| CMG261218P00053000 | 2024-09-23 2:04PM EDT | 53.00 | 7.30 | 6.60 | 9.20 | 0.00 | - | 1 | 27 | 34.65% |
| CMG261218P00053500 | 2024-08-06 9:44AM EDT | 53.50 | 9.77 | 0.00 | 0.00 | 0.00 | - | - | 3 | 1.56% |
| CMG261218P00053700 | 2024-08-29 9:33AM EDT | 53.70 | 8.50 | 6.90 | 8.20 | 0.00 | - | 1 | 0 | 30.29% |
| CMG261218P00053800 | 2024-07-01 1:51PM EDT | 53.80 | 6.48 | 8.70 | 9.70 | 0.00 | - | - | 25 | 34.85% |
| CMG261218P00054000 | 2024-09-16 10:08AM EDT | 54.00 | 8.00 | 7.90 | 8.30 | 0.00 | - | 1 | 164 | 30.11% |
| CMG261218P00054400 | 2024-09-10 2:40PM EDT | 54.40 | 9.36 | 7.20 | 8.50 | 0.00 | - | - | 1 | 30.06% |
| CMG261218P00054500 | 2024-08-07 9:33AM EDT | 54.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.78% |
| CMG261218P00054700 | 2024-08-29 11:05AM EDT | 54.70 | 8.90 | 8.20 | 10.40 | 0.00 | - | 10 | 1 | 35.46% |
| CMG261218P00054900 | 2024-07-25 11:43AM EDT | 54.90 | 11.00 | 9.70 | 12.30 | 0.00 | - | 1 | 1 | 41.04% |
| CMG261218P00055000 | 2024-09-18 10:20AM EDT | 55.00 | 8.40 | 8.30 | 9.00 | 0.00 | - | 1 | 111 | 30.59% |
| CMG261218P00055100 | 2024-07-25 11:40AM EDT | 55.10 | 11.10 | 9.80 | 12.20 | 0.00 | - | 1 | 1 | 40.36% |
| CMG261218P00055300 | 2024-07-18 3:36PM EDT | 55.30 | 10.25 | 10.50 | 11.10 | 0.00 | - | 500 | 350 | 36.55% |
| CMG261218P00055400 | 2024-06-18 10:37AM EDT | 55.40 | 4.82 | 8.90 | 11.40 | 0.00 | - | - | 0 | 37.31% |
| CMG261218P00055500 | 2024-07-26 11:39AM EDT | 55.50 | 11.50 | 10.00 | 11.60 | 0.00 | - | 30 | 30 | 37.74% |
| CMG261218P00055600 | 2024-07-19 2:05PM EDT | 55.60 | 10.48 | 10.60 | 11.40 | 0.00 | - | 202 | 309 | 36.95% |
| CMG261218P00055700 | 2024-06-25 10:40AM EDT | 55.70 | 5.86 | 10.30 | 12.30 | 0.00 | - | - | 0 | 39.55% |
| CMG261218P00055800 | 2024-09-19 10:43AM EDT | 55.80 | 8.90 | 8.70 | 11.10 | 0.00 | - | 1 | 501 | 35.66% |
| CMG261218P00055900 | 2024-08-19 10:02AM EDT | 55.90 | 11.18 | 8.50 | 9.00 | 0.00 | - | 202 | 839 | 29.05% |
| CMG261218P00056000 | 2024-09-11 11:40AM EDT | 56.00 | 10.10 | 8.80 | 9.30 | 0.00 | - | 1 | 218 | 29.79% |
| CMG261218P00056100 | 2024-06-20 2:45PM EDT | 56.10 | 6.27 | 8.00 | 13.00 | 0.00 | - | - | 0 | 40.98% |
| CMG261218P00056200 | 2024-08-06 10:26AM EDT | 56.20 | 10.47 | 8.50 | 13.00 | 0.00 | - | 402 | 447 | 40.80% |
| CMG261218P00056300 | 2024-09-16 11:24AM EDT | 56.30 | 9.13 | 8.00 | 9.30 | 0.00 | - | 5 | 100 | 29.27% |
| CMG261218P00056500 | 2024-08-29 11:12AM EDT | 56.50 | 9.57 | 8.50 | 9.40 | 0.00 | - | 10 | 672 | 29.23% |
| CMG261218P00056600 | 2024-06-18 10:47AM EDT | 56.60 | 5.19 | 9.70 | 11.10 | 0.00 | - | - | 0 | 34.22% |
| CMG261218P00056700 | 2024-06-17 10:25AM EDT | 56.70 | 5.44 | 8.20 | 12.10 | 0.00 | - | - | 0 | 37.09% |
| CMG261218P00056800 | 2024-07-15 10:17AM EDT | 56.80 | 9.50 | 11.70 | 14.50 | 0.00 | - | 200 | 160 | 44.31% |
| CMG261218P00056900 | 2024-09-17 3:59PM EDT | 56.90 | 9.40 | 9.20 | 9.70 | 0.00 | - | 1 | 1,001 | 29.44% |
| CMG261218P00057000 | 2024-07-18 2:55PM EDT | 57.00 | 11.36 | 11.40 | 11.90 | 0.00 | - | 100 | 1,031 | 35.93% |
| CMG261218P00057100 | 2024-06-27 11:40AM EDT | 57.10 | 7.22 | 12.20 | 14.30 | 0.00 | - | - | 300 | 43.10% |
| CMG261218P00057300 | 2024-07-26 9:39AM EDT | 57.30 | 12.05 | 10.90 | 13.50 | 0.00 | - | 1 | 1 | 40.26% |
| CMG261218P00057400 | 2024-09-17 9:49AM EDT | 57.40 | 9.33 | 9.40 | 11.10 | 0.00 | - | - | 2 | 32.78% |
| CMG261218P00057500 | 2024-07-29 11:09AM EDT | 57.50 | 12.36 | 10.40 | 10.80 | 0.00 | - | 100 | 871 | 31.69% |
| CMG261218P00057600 | 2024-08-19 9:42AM EDT | 57.60 | 11.83 | 0.00 | 0.00 | 0.00 | - | 100 | 932 | 0.00% |
| CMG261218P00057700 | 2024-08-13 10:17AM EDT | 57.70 | 13.94 | 10.10 | 11.40 | 0.00 | - | 1 | 1,003 | 33.14% |
| CMG261218P00057800 | 2024-09-06 12:27PM EDT | 57.80 | 11.48 | 8.60 | 10.30 | 0.00 | - | 1 | 742 | 29.65% |
| CMG261218P00057900 | 2024-09-24 9:34AM EDT | 57.90 | 9.81 | 9.70 | 10.10 | 0.00 | - | 103 | 1,074 | 28.88% |
| CMG261218P00058000 | 2024-09-04 9:33AM EDT | 58.00 | 11.87 | 9.70 | 10.10 | 0.00 | - | 1 | 633 | 28.70% |
| CMG261218P00058100 | 2024-08-12 11:23AM EDT | 58.10 | 10.70 | 10.40 | 10.90 | 0.00 | - | 1 | 360 | 30.91% |
| CMG261218P00058200 | 2024-09-25 11:48AM EDT | 58.20 | 9.75 | 8.70 | 10.30 | 0.00 | - | 5 | 127 | 28.94% |
| CMG261218P00058300 | 2024-09-24 9:34AM EDT | 58.30 | 10.04 | 9.90 | 10.30 | 0.00 | - | 103 | 535 | 28.76% |
| CMG261218P00058400 | 2024-08-19 10:02AM EDT | 58.40 | 12.53 | 9.30 | 10.20 | 0.00 | - | 302 | 240 | 28.28% |
| CMG261218P00058500 | 2024-07-29 11:22AM EDT | 58.50 | 12.85 | 10.90 | 11.30 | 0.00 | - | 300 | 231 | 31.38% |
| CMG261218P00058600 | 2024-07-30 10:27AM EDT | 58.60 | 12.63 | 10.70 | 13.50 | 0.00 | - | 200 | 108 | 37.80% |
| CMG261218P00058800 | 2024-07-30 11:50AM EDT | 58.80 | 12.80 | 10.80 | 12.60 | 0.00 | - | 402 | 114 | 34.72% |
| CMG261218P00058900 | 2024-08-19 10:10AM EDT | 58.90 | 12.90 | 9.20 | 10.50 | 0.00 | - | 150 | 102 | 28.28% |
| CMG261218P00059000 | 2024-07-26 11:13AM EDT | 59.00 | 13.60 | 11.90 | 12.40 | 0.00 | - | 100 | 757 | 33.75% |
| CMG261218P00059100 | 2024-08-15 12:55PM EDT | 59.10 | 12.50 | 10.80 | 13.10 | 0.00 | - | 202 | 182 | 35.66% |
| CMG261218P00059200 | 2024-08-12 11:23AM EDT | 59.20 | 11.30 | 11.10 | 11.70 | 0.00 | - | 1 | 173 | 31.29% |
| CMG261218P00059300 | 2024-07-18 3:13PM EDT | 59.30 | 12.57 | 12.70 | 13.20 | 0.00 | - | 1,400 | 480 | 35.58% |
| CMG261218P00059400 | 2024-08-12 11:23AM EDT | 59.40 | 11.60 | 11.20 | 13.70 | 0.00 | - | 1 | 106 | 36.89% |
| CMG261218P00059500 | 2024-07-16 3:16PM EDT | 59.50 | 10.41 | 10.80 | 12.60 | 0.00 | - | 8 | 61 | 33.42% |
| CMG261218P00059600 | 2024-07-18 3:58PM EDT | 59.60 | 12.65 | 12.90 | 13.40 | 0.00 | - | 200 | 15 | 35.61% |
| CMG261218P00059700 | 2024-08-23 10:05AM EDT | 59.70 | 12.75 | 10.70 | 11.10 | 0.00 | - | 8 | 12 | 28.60% |
| CMG261218P00059800 | 2024-07-30 11:09AM EDT | 59.80 | 13.23 | 10.30 | 11.90 | 0.00 | - | 6 | 83 | 30.78% |
| CMG261218P00059900 | 2024-09-19 10:17AM EDT | 59.90 | 10.72 | 10.70 | 11.80 | 0.00 | - | 200 | 157 | 30.30% |
| CMG261218P00060000 | 2024-09-26 12:02PM EDT | 60.00 | 10.40 | 8.70 | 11.20 | 0.00 | - | 5 | 2,854 | 28.35% |
| CMG261218P00060100 | 2024-07-26 11:18AM EDT | 60.10 | 14.50 | 12.50 | 14.10 | 0.00 | - | 202 | 132 | 36.76% |
| CMG261218P00060200 | 2024-07-18 3:59PM EDT | 60.20 | 13.00 | 13.20 | 14.00 | 0.00 | - | 200 | 140 | 36.27% |
| CMG261218P00060300 | 2024-09-16 3:56PM EDT | 60.30 | 11.00 | 10.90 | 13.30 | 0.00 | - | 1 | 1 | 34.00% |
| CMG261218P00060400 | 2024-07-29 11:12AM EDT | 60.40 | 14.00 | 11.90 | 14.10 | 0.00 | - | 200 | 116 | 36.18% |
| CMG261218P00061000 | 2024-09-26 10:36AM EDT | 61.00 | 11.00 | 11.30 | 13.70 | 0.00 | - | 3 | 2,500 | 33.85% |
| CMG261218P00061500 | 2024-07-08 9:30AM EDT | 61.50 | 9.20 | 11.40 | 15.50 | 0.00 | - | 3 | 5 | 38.21% |
| CMG261218P00062000 | 2024-09-16 3:41PM EDT | 62.00 | 12.00 | 11.20 | 12.30 | 0.00 | - | 1 | 61 | 27.82% |
| CMG261218P00062400 | 2024-07-03 10:56AM EDT | 62.40 | 9.58 | 13.20 | 17.10 | 0.00 | - | - | 1 | 41.19% |
| CMG261218P00062500 | 2024-08-09 10:37AM EDT | 62.50 | 13.50 | 13.70 | 14.40 | 0.00 | - | 5 | 70 | 33.02% |
| CMG261218P00062700 | 2024-08-20 12:06PM EDT | 62.70 | 15.00 | 12.10 | 12.50 | 0.00 | - | 2 | 3 | 27.06% |
| CMG261218P00062900 | 2024-06-28 3:29PM EDT | 62.90 | 9.80 | 15.90 | 17.90 | 0.00 | - | 1 | 1 | 42.57% |
| CMG261218P00063000 | 2024-07-29 3:37PM EDT | 63.00 | 15.34 | 13.10 | 15.60 | 0.00 | - | 42 | 92 | 35.57% |
| CMG261218P00063100 | 2024-07-08 3:49PM EDT | 63.10 | 11.50 | 14.60 | 16.40 | 0.00 | - | - | 2 | 37.73% |
| CMG261218P00064000 | 2024-09-10 2:00PM EDT | 64.00 | 14.89 | 13.00 | 13.40 | 0.00 | - | 50 | 100 | 27.13% |
| CMG261218P00064200 | 2024-06-26 9:56AM EDT | 64.20 | 10.03 | 16.80 | 18.80 | 0.00 | - | - | 1 | 42.60% |
| CMG261218P00065000 | 2024-07-25 1:37PM EDT | 65.00 | 16.63 | 15.50 | 16.20 | 0.00 | - | 1 | 10 | 33.33% |
| CMG261218P00065600 | 2024-08-15 3:58PM EDT | 65.60 | 16.00 | 14.50 | 15.00 | 0.00 | - | 10 | 2,194 | 28.58% |
| CMG261218P00065700 | 2024-07-25 10:47AM EDT | 65.70 | 18.76 | 15.90 | 16.50 | 0.00 | - | 5 | 80 | 32.78% |
| CMG261218P00066000 | 2024-08-26 11:02AM EDT | 66.00 | 15.90 | 13.80 | 14.60 | 0.00 | - | 50 | 2,201 | 26.57% |
| CMG261218P00068000 | 2024-07-11 12:43PM EDT | 68.00 | 14.90 | 16.30 | 19.20 | 0.00 | - | 1 | 1 | 35.91% |
| CMG261218P00069000 | 2024-09-03 1:09PM EDT | 69.00 | 18.10 | 15.70 | 18.50 | 0.00 | - | 1 | 56 | 31.71% |
| CMG261218P00070000 | 2024-08-21 3:30PM EDT | 70.00 | 19.10 | 16.80 | 17.40 | 0.00 | - | 1 | 54 | 26.14% |
| CMG261218P00075000 | 2024-07-25 10:44AM EDT | 75.00 | 25.21 | 22.50 | 23.50 | 0.00 | - | 1 | 1 | 33.01% |
| CMG261218P00078000 | 2024-06-18 1:55PM EDT | 78.00 | 14.80 | 24.20 | 28.40 | 0.00 | - | - | 50 | 40.68% |
| CMG261218P00080000 | 2024-09-16 1:05PM EDT | 80.00 | 23.92 | 23.20 | 26.40 | 0.00 | - | 1 | 8 | 29.32% |
| CMG261218P00090000 | 2024-06-27 3:25PM EDT | 90.00 | 28.28 | 38.00 | 42.50 | 0.00 | - | - | 2 | 53.63% |
| CMG261218P00096000 | 2024-07-30 11:00AM EDT | 96.00 | 43.95 | 38.90 | 42.10 | 0.00 | - | 1 | 0 | 35.84% |
| CMG261218P01540000 | 2024-06-17 1:24PM EDT | 1,540.00 | 37.90 | 0.00 | 0.00 | +4.15 | +12.30% | 1 | 3 | 0.00% |
| CMG261218P01580000 | 2024-05-30 9:58AM EDT | 1,580.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG261218P01600000 | 2024-06-20 3:46PM EDT | 1,600.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| CMG261218P01700000 | 2024-06-18 9:57AM EDT | 1,700.00 | 44.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CMG261218P01740000 | 2024-06-20 11:57AM EDT | 1,740.00 | 65.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG261218P01800000 | 2024-06-06 2:14PM EDT | 1,800.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG261218P02000000 | 2024-06-24 11:51AM EDT | 2,000.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| CMG261218P02200000 | 2024-06-17 10:27AM EDT | 2,200.00 | 113.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG261218P02300000 | 2024-06-17 10:28AM EDT | 2,300.00 | 132.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG261218P02400000 | 2024-06-17 12:43PM EDT | 2,400.00 | 153.26 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| CMG261218P02500000 | 2024-06-18 3:10PM EDT | 2,500.00 | 171.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CMG261218P02600000 | 2024-06-18 12:56PM EDT | 2,600.00 | 189.35 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| CMG261218P02700000 | 2024-06-17 9:46AM EDT | 2,700.00 | 232.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG261218P02765000 | 2024-06-18 10:37AM EDT | 2,765.00 | 240.02 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| CMG261218P02770000 | 2024-06-18 10:37AM EDT | 2,770.00 | 240.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG261218P02775000 | 2024-06-17 10:35AM EDT | 2,775.00 | 253.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CMG261218P02780000 | 2024-06-25 10:40AM EDT | 2,780.00 | 291.58 | 0.00 | 0.00 | +18.01 | +6.58% | 10 | 10 | 0.00% |
| CMG261218P02785000 | 2024-06-25 10:40AM EDT | 2,785.00 | 293.08 | 0.00 | 0.00 | -11.12 | -3.66% | 10 | 0 | 0.00% |
| CMG261218P02790000 | 2024-06-24 12:03PM EDT | 2,790.00 | 305.80 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| CMG261218P02795000 | 2024-06-21 12:42PM EDT | 2,795.00 | 302.12 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| CMG261218P02800000 | 2024-06-25 2:32PM EDT | 2,800.00 | 293.00 | 0.00 | 0.00 | -14.00 | -4.56% | 1 | 20 | 0.00% |
| CMG261218P02805000 | 2024-06-20 2:45PM EDT | 2,805.00 | 313.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CMG261218P02810000 | 2024-06-20 2:45PM EDT | 2,810.00 | 314.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| CMG261218P02825000 | 2024-06-18 10:47AM EDT | 2,825.00 | 258.40 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| CMG261218P02830000 | 2024-06-18 10:47AM EDT | 2,830.00 | 259.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG261218P02835000 | 2024-06-17 10:25AM EDT | 2,835.00 | 272.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CMG261218P02840000 | 2024-06-13 10:21AM EDT | 2,840.00 | 288.58 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CMG261218P02845000 | 2024-06-12 10:31AM EDT | 2,845.00 | 310.50 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| CMG261218P02850000 | 2024-06-20 2:53PM EDT | 2,850.00 | 332.50 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| CMG261218P02855000 | 2024-06-20 2:53PM EDT | 2,855.00 | 333.50 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| CMG261218P02875000 | 2024-06-18 11:07AM EDT | 2,875.00 | 274.30 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
| CMG261218P02880000 | 2024-06-18 11:07AM EDT | 2,880.00 | 275.70 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| CMG261218P02885000 | 2024-06-17 10:42AM EDT | 2,885.00 | 291.50 | 0.00 | 0.00 | 0.00 | - | 50 | 20 | 0.00% |
| CMG261218P02890000 | 2024-06-17 11:49AM EDT | 2,890.00 | 292.97 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| CMG261218P02895000 | 2024-06-24 3:26PM EDT | 2,895.00 | 342.90 | 0.00 | 0.00 | 0.00 | - | 20 | 12 | 0.00% |
| CMG261218P02900000 | 2024-06-20 3:09PM EDT | 2,900.00 | 352.50 | 0.00 | 0.00 | 0.00 | - | 40 | 12 | 0.00% |
| CMG261218P02905000 | 2024-06-24 3:26PM EDT | 2,905.00 | 347.12 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| CMG261218P02910000 | 2024-06-20 3:30PM EDT | 2,910.00 | 355.75 | 0.00 | 0.00 | 0.00 | - | 40 | 20 | 0.00% |
| CMG261218P02915000 | 2024-06-20 3:00PM EDT | 2,915.00 | 357.35 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| CMG261218P03000000 | 2024-05-28 2:47PM EDT | 3,000.00 | 358.00 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| CMG261218P03050000 | 2024-05-28 2:47PM EDT | 3,050.00 | 378.00 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| CMG261218P03100000 | 2024-06-11 10:54AM EDT | 3,100.00 | 425.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG261218P03200000 | 2024-06-24 1:54PM EDT | 3,200.00 | 473.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG261218P03280000 | 2024-06-05 1:50PM EDT | 3,280.00 | 488.00 | 0.00 | 0.00 | 0.00 | - | 15 | 44 | 0.00% |
| CMG261218P03285000 | 2024-06-17 1:24PM EDT | 3,285.00 | 443.17 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CMG261218P03300000 | 2024-06-18 3:09PM EDT | 3,300.00 | 434.00 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| CMG261218P03400000 | 2024-06-20 1:07PM EDT | 3,400.00 | 573.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG261218P03450000 | 2024-06-17 12:30PM EDT | 3,450.00 | 520.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG261218P03500000 | 2024-06-17 12:31PM EDT | 3,500.00 | 545.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG261218P03900000 | 2024-06-18 1:55PM EDT | 3,900.00 | 740.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.