Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02020000 | 2024-05-06 10:02AM EDT | 2,020.00 | 1,163.12 | 1,213.00 | 1,228.00 | 0.00 | - | 1 | 1 | 372.66% |
| CMG240510C02080000 | 2024-05-10 11:08AM EDT | 2,080.00 | 1,164.80 | 1,151.20 | 1,168.00 | +78.94 | +7.27% | 1 | 1 | 307.23% |
| CMG240510C02140000 | 2024-05-06 10:02AM EDT | 2,140.00 | 1,043.02 | 1,093.10 | 1,107.40 | 0.00 | - | 1 | 1 | 322.56% |
| CMG240510C02200000 | 2024-04-11 3:24PM EDT | 2,200.00 | 805.91 | 1,032.00 | 1,047.70 | 0.00 | - | 13 | 9 | 286.33% |
| CMG240510C02260000 | 2024-04-11 3:24PM EDT | 2,260.00 | 746.64 | 970.50 | 988.00 | 0.00 | - | 13 | 9 | 198.44% |
| CMG240510C02280000 | 2024-04-12 9:45AM EDT | 2,280.00 | 710.65 | 952.00 | 968.00 | 0.00 | - | 1 | 1 | 268.60% |
| CMG240510C02300000 | 2024-04-29 3:50PM EDT | 2,300.00 | 906.40 | 932.00 | 947.70 | 0.00 | - | 6 | 2 | 256.15% |
| CMG240510C02320000 | 2024-04-12 9:45AM EDT | 2,320.00 | 671.20 | 910.50 | 928.00 | 0.00 | - | 1 | 1 | 185.16% |
| CMG240510C02440000 | 2024-04-29 10:52AM EDT | 2,440.00 | 778.20 | 793.10 | 808.00 | 0.00 | - | - | 1 | 236.62% |
| CMG240510C02450000 | 2024-04-29 10:54AM EDT | 2,450.00 | 771.89 | 782.00 | 798.00 | 0.00 | - | - | 40 | 218.46% |
| CMG240510C02500000 | 2024-04-29 10:52AM EDT | 2,500.00 | 718.30 | 731.00 | 748.00 | 0.00 | - | - | 1 | 182.03% |
| CMG240510C02590000 | 2024-04-29 10:54AM EDT | 2,590.00 | 630.86 | 642.10 | 658.00 | 0.00 | - | - | 40 | 180.47% |
| CMG240510C02600000 | 2024-05-01 9:52AM EDT | 2,600.00 | 545.24 | 631.70 | 647.90 | 0.00 | - | - | 0 | 170.12% |
| CMG240510C02620000 | 2024-05-08 9:58AM EDT | 2,620.00 | 588.00 | 613.00 | 627.70 | 0.00 | - | 22 | 16 | 179.25% |
| CMG240510C02630000 | 2024-04-25 9:33AM EDT | 2,630.00 | 366.90 | 603.00 | 617.80 | 0.00 | - | - | 1 | 177.44% |
| CMG240510C02660000 | 2024-04-25 9:33AM EDT | 2,660.00 | 336.00 | 572.00 | 588.00 | 0.00 | - | - | 1 | 159.96% |
| CMG240510C02700000 | 2024-04-22 9:33AM EDT | 2,700.00 | 224.50 | 533.00 | 547.80 | 0.00 | - | 1 | 1 | 157.64% |
| CMG240510C02740000 | 2024-05-01 1:02PM EDT | 2,740.00 | 390.18 | 493.00 | 507.90 | 0.00 | - | 3 | 1 | 147.31% |
| CMG240510C02750000 | 2024-04-12 2:34PM EDT | 2,750.00 | 262.58 | 483.00 | 497.90 | 0.00 | - | 1 | 1 | 144.53% |
| CMG240510C02775000 | 2024-05-02 9:41AM EDT | 2,775.00 | 386.00 | 457.20 | 474.00 | 0.00 | - | - | 1 | 139.87% |
| CMG240510C02800000 | 2024-05-10 12:28PM EDT | 2,800.00 | 439.40 | 433.00 | 447.70 | +31.41 | +7.70% | 1 | 2 | 129.00% |
| CMG240510C02810000 | 2024-04-26 1:40PM EDT | 2,810.00 | 383.42 | 423.00 | 437.70 | 0.00 | - | 1 | 1 | 126.27% |
| CMG240510C02840000 | 2024-04-25 12:00PM EDT | 2,840.00 | 247.10 | 393.00 | 408.00 | 0.00 | - | 2 | 1 | 120.24% |
| CMG240510C02845000 | 2024-04-25 12:00PM EDT | 2,845.00 | 242.45 | 388.00 | 403.80 | 0.00 | - | 2 | 1 | 123.93% |
| CMG240510C02850000 | 2024-04-26 10:19AM EDT | 2,850.00 | 312.61 | 383.10 | 398.00 | 0.00 | - | 1 | 2 | 118.14% |
| CMG240510C02865000 | 2024-05-01 9:33AM EDT | 2,865.00 | 281.90 | 367.00 | 383.80 | 0.00 | - | - | 1 | 111.94% |
| CMG240510C02870000 | 2024-04-24 9:44AM EDT | 2,870.00 | 148.50 | 361.40 | 378.00 | 0.00 | - | 1 | 2 | 97.71% |
| CMG240510C02880000 | 2024-04-25 12:31PM EDT | 2,880.00 | 214.10 | 354.10 | 368.00 | 0.00 | - | 6 | 4 | 115.53% |
| CMG240510C02890000 | 2024-05-02 9:56AM EDT | 2,890.00 | 268.83 | 343.70 | 358.00 | 0.00 | - | 2 | 4 | 110.52% |
| CMG240510C02895000 | 2024-04-23 10:15AM EDT | 2,895.00 | 118.20 | 337.00 | 353.70 | 0.00 | - | 1 | 1 | 103.05% |
| CMG240510C02900000 | 2024-05-09 1:47PM EDT | 2,900.00 | 310.90 | 332.50 | 348.00 | 0.00 | - | 1 | 8 | 100.29% |
| CMG240510C02905000 | 2024-05-09 12:36PM EDT | 2,905.00 | 295.00 | 328.00 | 343.80 | 0.00 | - | 2 | 7 | 106.79% |
| CMG240510C02910000 | 2024-04-25 10:20AM EDT | 2,910.00 | 114.10 | 324.00 | 338.00 | 0.00 | - | 6 | 4 | 106.37% |
| CMG240510C02915000 | 2024-04-18 1:35PM EDT | 2,915.00 | 109.00 | 316.00 | 334.00 | 0.00 | - | 2 | 1 | 92.43% |
| CMG240510C02920000 | 2024-05-06 9:32AM EDT | 2,920.00 | 250.57 | 313.00 | 328.00 | 0.00 | - | 1 | 2 | 98.12% |
| CMG240510C02925000 | 2024-04-26 3:33PM EDT | 2,925.00 | 275.62 | 307.00 | 323.80 | 0.00 | - | 1 | 1 | 95.51% |
| CMG240510C02930000 | 2024-04-25 2:09PM EDT | 2,930.00 | 221.96 | 301.00 | 318.00 | 0.00 | - | 2 | 15 | 77.44% |
| CMG240510C02935000 | 2024-05-09 1:52PM EDT | 2,935.00 | 279.39 | 297.20 | 313.80 | 0.00 | - | 2 | 10 | 93.97% |
| CMG240510C02940000 | 2024-05-09 1:52PM EDT | 2,940.00 | 274.41 | 293.00 | 308.00 | 0.00 | - | 2 | 11 | 92.58% |
| CMG240510C02945000 | 2024-05-09 11:13AM EDT | 2,945.00 | 260.75 | 287.00 | 303.80 | 0.00 | - | 4 | 5 | 90.04% |
| CMG240510C02950000 | 2024-04-26 1:43PM EDT | 2,950.00 | 246.28 | 284.00 | 298.00 | 0.00 | - | 1 | 1 | 94.86% |
| CMG240510C02952500 | 2024-04-25 9:41AM EDT | 2,952.50 | 104.00 | 278.10 | 296.00 | 0.00 | - | - | 1 | 73.63% |
| CMG240510C02955000 | 2024-05-09 11:13AM EDT | 2,955.00 | 250.70 | 276.00 | 294.00 | 0.00 | - | 4 | 5 | 82.01% |
| CMG240510C02960000 | 2024-04-25 12:40PM EDT | 2,960.00 | 141.00 | 274.00 | 288.00 | 0.00 | - | 1 | 1 | 91.98% |
| CMG240510C02965000 | 2024-04-25 9:35AM EDT | 2,965.00 | 71.20 | 267.00 | 284.00 | 0.00 | - | 1 | 1 | 85.67% |
| CMG240510C02970000 | 2024-04-24 3:28PM EDT | 2,970.00 | 87.70 | 262.60 | 278.00 | 0.00 | - | 1 | 11 | 82.03% |
| CMG240510C02980000 | 2024-04-25 1:46PM EDT | 2,980.00 | 164.07 | 252.20 | 268.00 | 0.00 | - | 1 | 2 | 76.86% |
| CMG240510C02985000 | 2024-04-19 3:11PM EDT | 2,985.00 | 58.49 | 248.00 | 263.80 | 0.00 | - | 4 | 1 | 83.91% |
| CMG240510C02990000 | 2024-05-01 11:44AM EDT | 2,990.00 | 164.79 | 242.10 | 258.00 | 0.00 | - | 1 | 4 | 73.54% |
| CMG240510C02995000 | 2024-05-06 12:22PM EDT | 2,995.00 | 188.40 | 237.00 | 253.80 | 0.00 | - | 4 | 7 | 76.34% |
| CMG240510C03000000 | 2024-05-09 3:41PM EDT | 3,000.00 | 219.60 | 232.00 | 248.00 | 0.00 | - | 1 | 10 | 70.24% |
| CMG240510C03005000 | 2024-05-08 9:32AM EDT | 3,005.00 | 229.00 | 227.00 | 243.80 | +29.00 | +14.50% | 1 | 4 | 73.58% |
| CMG240510C03010000 | 2024-05-02 10:10AM EDT | 3,010.00 | 224.05 | 223.20 | 238.00 | +91.34 | +68.83% | 1 | 6 | 74.13% |
| CMG240510C03015000 | 2024-05-07 9:55AM EDT | 3,015.00 | 168.95 | 216.10 | 234.00 | 0.00 | - | 5 | 6 | 66.94% |
| CMG240510C03020000 | 2024-04-30 3:14PM EDT | 3,020.00 | 158.68 | 211.00 | 228.00 | 0.00 | - | 1 | 4 | 56.35% |
| CMG240510C03040000 | 2024-04-30 3:14PM EDT | 3,040.00 | 140.49 | 192.00 | 207.00 | 0.00 | - | 1 | 7 | 51.66% |
| CMG240510C03050000 | 2024-05-02 1:51PM EDT | 3,050.00 | 96.44 | 183.20 | 197.00 | 0.00 | - | 2 | 0 | 58.23% |
| CMG240510C03060000 | 2024-05-10 11:27AM EDT | 3,060.00 | 188.02 | 173.30 | 187.00 | +100.55 | +114.95% | 1 | 7 | 56.06% |
| CMG240510C03070000 | 2024-05-07 12:47PM EDT | 3,070.00 | 133.51 | 162.50 | 177.00 | 0.00 | - | 2 | 8 | 84.99% |
| CMG240510C03075000 | 2024-05-09 9:43AM EDT | 3,075.00 | 99.00 | 157.20 | 172.00 | 0.00 | - | 1 | 6 | 83.13% |
| CMG240510C03080000 | 2024-05-10 3:01PM EDT | 3,080.00 | 153.73 | 152.00 | 167.00 | +27.72 | +22.00% | 2 | 9 | 81.26% |
| CMG240510C03085000 | 2024-05-10 3:01PM EDT | 3,085.00 | 148.74 | 147.00 | 162.00 | +79.02 | +113.34% | 1 | 2 | 79.39% |
| CMG240510C03090000 | 2024-05-10 2:46PM EDT | 3,090.00 | 141.96 | 142.00 | 157.00 | +57.96 | +69.00% | 1 | 2 | 77.50% |
| CMG240510C03100000 | 2024-05-06 11:13AM EDT | 3,100.00 | 102.55 | 132.50 | 147.00 | 0.00 | - | 1 | 3 | 73.72% |
| CMG240510C03105000 | 2024-05-07 3:59PM EDT | 3,105.00 | 100.00 | 127.00 | 142.00 | 0.00 | - | - | 0 | 71.81% |
| CMG240510C03110000 | 2024-05-07 3:52PM EDT | 3,110.00 | 97.80 | 122.00 | 137.00 | 0.00 | - | 7 | 13 | 69.90% |
| CMG240510C03115000 | 2024-05-10 3:30PM EDT | 3,115.00 | 124.45 | 117.30 | 132.00 | +39.35 | +46.24% | 1 | 2 | 67.98% |
| CMG240510C03120000 | 2024-05-10 1:44PM EDT | 3,120.00 | 100.53 | 112.00 | 127.00 | -1.47 | -1.44% | 2 | 17 | 66.05% |
| CMG240510C03125000 | 2024-05-09 9:43AM EDT | 3,125.00 | 51.00 | 107.70 | 122.00 | 0.00 | - | 3 | 3 | 64.10% |
| CMG240510C03130000 | 2024-05-06 11:20AM EDT | 3,130.00 | 74.00 | 102.00 | 117.00 | 0.00 | - | 2 | 3 | 62.15% |
| CMG240510C03135000 | 2024-05-08 12:43PM EDT | 3,135.00 | 74.36 | 100.00 | 109.00 | 0.00 | - | 1 | 1 | 51.75% |
| CMG240510C03140000 | 2024-05-10 3:25PM EDT | 3,140.00 | 98.50 | 95.00 | 104.00 | +17.52 | +21.63% | 3 | 18 | 49.93% |
| CMG240510C03145000 | 2024-05-02 3:59PM EDT | 3,145.00 | 33.90 | 90.00 | 99.00 | 0.00 | - | - | 7 | 48.11% |
| CMG240510C03150000 | 2024-05-10 10:37AM EDT | 3,150.00 | 95.55 | 85.00 | 94.00 | +21.55 | +29.12% | 1 | 11 | 46.27% |
| CMG240510C03155000 | 2024-05-07 11:33AM EDT | 3,155.00 | 42.10 | 79.00 | 89.00 | 0.00 | - | 1 | 2 | 44.40% |
| CMG240510C03160000 | 2024-05-10 3:25PM EDT | 3,160.00 | 77.87 | 74.00 | 84.00 | +12.34 | +18.83% | 5 | 30 | 42.53% |
| CMG240510C03165000 | 2024-05-10 10:34AM EDT | 3,165.00 | 82.00 | 69.50 | 79.00 | +21.03 | +34.49% | 9 | 14 | 40.64% |
| CMG240510C03170000 | 2024-05-10 12:29PM EDT | 3,170.00 | 68.50 | 65.00 | 74.00 | +12.44 | +22.19% | 3 | 4 | 38.73% |
| CMG240510C03175000 | 2024-05-09 3:13PM EDT | 3,175.00 | 58.23 | 59.70 | 69.00 | +6.79 | +13.20% | 1 | 12 | 36.80% |
| CMG240510C03180000 | 2024-05-10 3:24PM EDT | 3,180.00 | 57.54 | 54.00 | 64.00 | +16.54 | +40.34% | 17 | 26 | 34.85% |
| CMG240510C03185000 | 2024-05-10 3:43PM EDT | 3,185.00 | 55.05 | 49.70 | 59.00 | +15.05 | +37.62% | 5 | 19 | 32.87% |
| CMG240510C03190000 | 2024-05-10 3:43PM EDT | 3,190.00 | 52.91 | 45.00 | 54.00 | +14.91 | +39.24% | 4 | 28 | 30.86% |
| CMG240510C03195000 | 2024-05-10 9:34AM EDT | 3,195.00 | 46.00 | 40.00 | 49.00 | +25.10 | +120.10% | 3 | 23 | 28.81% |
| CMG240510C03200000 | 2024-05-10 3:48PM EDT | 3,200.00 | 39.93 | 34.60 | 44.00 | +6.93 | +21.00% | 35 | 50 | 26.73% |
| CMG240510C03205000 | 2024-05-10 3:19PM EDT | 3,205.00 | 36.23 | 29.00 | 39.00 | +8.23 | +29.39% | 16 | 29 | 24.60% |
| CMG240510C03210000 | 2024-05-10 3:30PM EDT | 3,210.00 | 29.14 | 26.60 | 34.00 | +6.14 | +26.70% | 53 | 59 | 22.41% |
| CMG240510C03220000 | 2024-05-10 3:53PM EDT | 3,220.00 | 21.89 | 15.00 | 23.70 | +4.39 | +25.09% | 93 | 89 | 17.27% |
| CMG240510C03230000 | 2024-05-10 3:47PM EDT | 3,230.00 | 10.20 | 6.70 | 13.70 | -1.50 | -12.82% | 64 | 57 | 12.26% |
| CMG240510C03240000 | 2024-05-10 3:59PM EDT | 3,240.00 | 1.66 | 0.50 | 4.60 | -6.09 | -78.58% | 193 | 75 | 7.36% |
| CMG240510C03250000 | 2024-05-10 3:59PM EDT | 3,250.00 | 0.14 | 0.00 | 0.15 | -5.86 | -97.67% | 236 | 102 | 3.93% |
| CMG240510C03260000 | 2024-05-10 3:58PM EDT | 3,260.00 | 0.05 | 0.00 | 0.40 | -1.95 | -97.50% | 92 | 67 | 8.11% |
| CMG240510C03270000 | 2024-05-10 3:59PM EDT | 3,270.00 | 0.05 | 0.00 | 0.15 | -2.10 | -97.67% | 89 | 136 | 9.23% |
| CMG240510C03280000 | 2024-05-10 3:30PM EDT | 3,280.00 | 0.05 | 0.00 | 0.05 | -0.95 | -95.00% | 65 | 59 | 10.06% |
| CMG240510C03290000 | 2024-05-10 3:16PM EDT | 3,290.00 | 0.04 | 0.00 | 0.85 | -0.56 | -93.33% | 59 | 44 | 19.14% |
| CMG240510C03300000 | 2024-05-10 3:57PM EDT | 3,300.00 | 0.01 | 0.00 | 0.15 | -0.39 | -97.50% | 52 | 184 | 16.38% |
| CMG240510C03310000 | 2024-05-10 1:47PM EDT | 3,310.00 | 0.08 | 0.00 | 1.70 | -0.22 | -73.33% | 4 | 282 | 28.88% |
| CMG240510C03320000 | 2024-05-10 3:59PM EDT | 3,320.00 | 0.08 | 0.00 | 0.10 | -0.18 | -69.23% | 34 | 270 | 19.83% |
| CMG240510C03330000 | 2024-05-10 12:37PM EDT | 3,330.00 | 0.05 | 0.00 | 1.90 | -0.45 | -90.00% | 1 | 19 | 35.76% |
| CMG240510C03340000 | 2024-05-09 3:47PM EDT | 3,340.00 | 0.20 | 0.00 | 1.05 | 0.00 | - | 5 | 8 | 34.22% |
| CMG240510C03350000 | 2024-05-10 3:46PM EDT | 3,350.00 | 0.05 | 0.00 | 0.60 | -0.13 | -72.22% | 33 | 65 | 33.41% |
| CMG240510C03360000 | 2024-05-07 9:41AM EDT | 3,360.00 | 0.80 | 0.00 | 3.20 | 0.00 | - | 10 | 7 | 50.10% |
| CMG240510C03370000 | 2024-05-10 3:10PM EDT | 3,370.00 | 0.04 | 0.00 | 0.05 | -0.19 | -82.61% | 1 | 9 | 27.93% |
| CMG240510C03380000 | 2024-05-09 1:21PM EDT | 3,380.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 29.79% |
| CMG240510C03390000 | 2024-05-03 3:11PM EDT | 3,390.00 | 0.47 | 0.00 | 2.60 | 0.00 | - | 2 | 2 | 56.36% |
| CMG240510C03400000 | 2024-05-10 1:42PM EDT | 3,400.00 | 0.60 | 0.00 | 0.65 | +0.45 | +300.00% | 16 | 89 | 45.92% |
| CMG240510C03410000 | 2024-05-10 9:41AM EDT | 3,410.00 | 0.15 | 0.00 | 4.30 | -0.40 | -72.73% | 20 | 39 | 59.57% |
| CMG240510C03420000 | 2024-05-10 12:34PM EDT | 3,420.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 4 | 3 | 37.11% |
| CMG240510C03440000 | 2024-05-01 3:27PM EDT | 3,440.00 | 0.47 | 0.00 | 2.50 | 0.00 | - | 1 | 3 | 61.17% |
| CMG240510C03450000 | 2024-05-03 2:40PM EDT | 3,450.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 62.26% |
| CMG240510C03460000 | 2024-05-06 3:02PM EDT | 3,460.00 | 0.25 | 0.00 | 3.20 | 0.00 | - | 12 | 13 | 68.86% |
| CMG240510C03470000 | 2024-05-08 10:17AM EDT | 3,470.00 | 0.10 | 0.00 | 2.60 | -0.09 | -47.37% | 1 | 12 | 68.82% |
| CMG240510C03480000 | 2024-05-10 1:46PM EDT | 3,480.00 | 0.05 | 0.00 | 4.20 | -0.15 | -75.00% | 10 | 26 | 77.44% |
| CMG240510C03490000 | 2024-05-09 12:23PM EDT | 3,490.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 62.92% |
| CMG240510C03500000 | 2024-05-10 9:32AM EDT | 3,500.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 38 | 62.35% |
| CMG240510C03510000 | 2024-05-08 9:32AM EDT | 3,510.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 5 | 54.88% |
| CMG240510C03520000 | 2024-05-08 9:32AM EDT | 3,520.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | - | 5 | 80.52% |
| CMG240510C03530000 | 2024-05-10 9:35AM EDT | 3,530.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 2 | 53.13% |
| CMG240510C03540000 | 2024-05-08 3:03PM EDT | 3,540.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 54.69% |
| CMG240510C03550000 | 2024-05-09 10:38AM EDT | 3,550.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 44 | 56.25% |
| CMG240510C03560000 | 2024-05-10 11:06AM EDT | 3,560.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 57.81% |
| CMG240510C03570000 | 2024-05-09 9:40AM EDT | 3,570.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 59.38% |
| CMG240510C03580000 | 2024-05-09 9:43AM EDT | 3,580.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 64.45% |
| CMG240510C03590000 | 2024-05-07 11:35AM EDT | 3,590.00 | 0.16 | 0.00 | 0.95 | +0.11 | +220.00% | 1 | 1 | 83.69% |
| CMG240510C03610000 | 2024-05-08 12:12PM EDT | 3,610.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 5 | 92.92% |
| CMG240510C03650000 | 2024-05-07 9:54AM EDT | 3,650.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 1 | 117.97% |
| CMG240510C03660000 | 2024-05-06 3:47PM EDT | 3,660.00 | 0.05 | 0.00 | 4.30 | -0.03 | -37.50% | 1 | 1 | 120.20% |
| CMG240510C03680000 | 2024-05-07 9:32AM EDT | 3,680.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | - | 6 | 111.52% |
| CMG240510C03700000 | 2024-05-08 9:55AM EDT | 3,700.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 5 | 6 | 115.53% |
| CMG240510C03720000 | 2024-05-08 9:44AM EDT | 3,720.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | - | 2 | 110.89% |
| CMG240510C03740000 | 2024-05-07 1:38PM EDT | 3,740.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 84.77% |
| CMG240510C03750000 | 2024-05-07 2:37PM EDT | 3,750.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 6 | 86.33% |
| CMG240510C03760000 | 2024-05-07 2:38PM EDT | 3,760.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 57 | 87.50% |
| CMG240510C03780000 | 2024-05-07 1:53PM EDT | 3,780.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 32 | 90.63% |
| CMG240510C03800000 | 2024-05-07 1:54PM EDT | 3,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 67 | 93.36% |
| CMG240510C03820000 | 2024-05-06 11:51AM EDT | 3,820.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 96.09% |
| CMG240510C03860000 | 2024-05-10 10:35AM EDT | 3,860.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 4 | 11 | 101.56% |
| CMG240510C03880000 | 2024-05-08 11:24AM EDT | 3,880.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 109 | 104.69% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P01800000 | 2024-05-03 1:28PM EDT | 1,800.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 321.88% |
| CMG240510P01820000 | 2024-05-10 10:08AM EDT | 1,820.00 | 2.46 | 0.00 | 4.30 | +2.22 | +925.00% | 1 | 16 | 477.05% |
| CMG240510P01840000 | 2024-05-09 3:22PM EDT | 1,840.00 | 0.26 | 0.00 | 4.30 | 0.00 | - | 4 | 14 | 468.85% |
| CMG240510P01860000 | 2024-05-09 3:33PM EDT | 1,860.00 | 0.22 | 0.00 | 4.30 | 0.00 | - | 11 | 11 | 460.69% |
| CMG240510P01880000 | 2024-04-22 3:22PM EDT | 1,880.00 | 0.39 | 0.00 | 0.05 | 0.00 | - | 40 | 25 | 300.00% |
| CMG240510P01900000 | 2024-05-07 11:00AM EDT | 1,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 293.75% |
| CMG240510P01920000 | 2024-05-09 10:17AM EDT | 1,920.00 | 0.26 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 436.72% |
| CMG240510P01940000 | 2024-05-09 1:43PM EDT | 1,940.00 | 0.33 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 428.86% |
| CMG240510P01960000 | 2024-05-09 12:52PM EDT | 1,960.00 | 0.11 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 421.09% |
| CMG240510P02000000 | 2024-05-07 11:01AM EDT | 2,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 267.19% |
| CMG240510P02020000 | 2024-05-09 3:38PM EDT | 2,020.00 | 0.11 | 0.00 | 4.30 | 0.00 | - | 3 | 4 | 398.24% |
| CMG240510P02040000 | 2024-05-09 3:41PM EDT | 2,040.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 16 | 16 | 390.77% |
| CMG240510P02080000 | 2024-05-09 3:42PM EDT | 2,080.00 | 0.08 | 0.00 | 4.30 | 0.00 | - | 6 | 6 | 376.00% |
| CMG240510P02100000 | 2024-05-09 3:44PM EDT | 2,100.00 | 0.13 | 0.00 | 4.30 | 0.00 | - | 9 | 20 | 368.70% |
| CMG240510P02120000 | 2024-05-09 3:47PM EDT | 2,120.00 | 0.27 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 361.47% |
| CMG240510P02150000 | 2024-04-30 12:07PM EDT | 2,150.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 24 | 269.92% |
| CMG240510P02160000 | 2024-04-30 12:08PM EDT | 2,160.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 8 | 347.22% |
| CMG240510P02170000 | 2024-04-29 11:10AM EDT | 2,170.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 4 | 44 | 343.65% |
| CMG240510P02180000 | 2024-05-02 9:43AM EDT | 2,180.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 9 | 20 | 340.14% |
| CMG240510P02190000 | 2024-05-02 9:44AM EDT | 2,190.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 9 | 336.62% |
| CMG240510P02200000 | 2024-04-04 2:26PM EDT | 2,200.00 | 3.10 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 302.30% |
| CMG240510P02250000 | 2024-05-02 9:43AM EDT | 2,250.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 10 | 11 | 315.87% |
| CMG240510P02260000 | 2024-04-16 9:33AM EDT | 2,260.00 | 2.80 | 0.00 | 4.30 | 0.00 | - | - | 1 | 312.45% |
| CMG240510P02270000 | 2024-05-09 2:25PM EDT | 2,270.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 3 | 3 | 309.03% |
| CMG240510P02280000 | 2024-05-09 2:25PM EDT | 2,280.00 | 0.21 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 305.66% |
| CMG240510P02290000 | 2024-05-09 2:23PM EDT | 2,290.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 302.27% |
| CMG240510P02300000 | 2024-05-06 9:32AM EDT | 2,300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 50 | 192.97% |
| CMG240510P02320000 | 2024-05-09 3:02PM EDT | 2,320.00 | 0.59 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 292.21% |
| CMG240510P02330000 | 2024-05-09 3:03PM EDT | 2,330.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 3 | 3 | 288.87% |
| CMG240510P02340000 | 2024-05-09 2:22PM EDT | 2,340.00 | 0.13 | 0.00 | 4.30 | 0.00 | - | 3 | 3 | 285.55% |
| CMG240510P02350000 | 2024-05-09 9:30AM EDT | 2,350.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 6 | 22 | 282.25% |
| CMG240510P02360000 | 2024-05-09 3:55PM EDT | 2,360.00 | 0.46 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 278.96% |
| CMG240510P02370000 | 2024-05-09 3:56PM EDT | 2,370.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 275.66% |
| CMG240510P02380000 | 2024-05-09 3:08PM EDT | 2,380.00 | 0.59 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 272.39% |
| CMG240510P02390000 | 2024-04-19 3:32PM EDT | 2,390.00 | 5.75 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 269.12% |
| CMG240510P02400000 | 2024-05-09 3:13PM EDT | 2,400.00 | 0.31 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 265.87% |
| CMG240510P02420000 | 2024-05-09 3:17PM EDT | 2,420.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 5 | 45 | 259.38% |
| CMG240510P02440000 | 2024-05-06 9:52AM EDT | 2,440.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 2 | 252.93% |
| CMG240510P02470000 | 2024-05-03 3:57PM EDT | 2,470.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 49 | 243.36% |
| CMG240510P02490000 | 2024-04-26 12:47PM EDT | 2,490.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 237.01% |
| CMG240510P02510000 | 2024-04-23 12:37PM EDT | 2,510.00 | 7.20 | 0.00 | 4.30 | 0.00 | - | 61 | 46 | 230.69% |
| CMG240510P02530000 | 2024-04-29 1:20PM EDT | 2,530.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 3 | 3 | 224.41% |
| CMG240510P02540000 | 2024-05-06 9:50AM EDT | 2,540.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 20 | 21 | 221.29% |
| CMG240510P02550000 | 2024-04-24 10:38AM EDT | 2,550.00 | 7.20 | 0.00 | 4.30 | 0.00 | - | - | 1 | 218.16% |
| CMG240510P02560000 | 2024-05-07 9:39AM EDT | 2,560.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 42 | 135.94% |
| CMG240510P02570000 | 2024-05-02 1:17PM EDT | 2,570.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 10 | 10 | 211.96% |
| CMG240510P02580000 | 2024-05-06 10:31AM EDT | 2,580.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 2 | 208.89% |
| CMG240510P02590000 | 2024-05-07 9:56AM EDT | 2,590.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 3 | 136.72% |
| CMG240510P02600000 | 2024-05-07 9:56AM EDT | 2,600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 10 | 134.38% |
| CMG240510P02610000 | 2024-05-07 9:52AM EDT | 2,610.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 3 | 199.63% |
| CMG240510P02620000 | 2024-05-07 10:01AM EDT | 2,620.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 196.58% |
| CMG240510P02630000 | 2024-04-26 3:15PM EDT | 2,630.00 | 0.25 | 0.00 | 1.95 | 0.00 | - | 1 | 4 | 173.24% |
| CMG240510P02640000 | 2024-05-07 12:00PM EDT | 2,640.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 3 | 24 | 190.48% |
| CMG240510P02650000 | 2024-05-10 11:54AM EDT | 2,650.00 | 0.11 | 0.00 | 4.30 | +0.06 | +120.00% | 1 | 5 | 187.43% |
| CMG240510P02670000 | 2024-05-08 9:41AM EDT | 2,670.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 17 | 181.35% |
| CMG240510P02680000 | 2024-05-03 9:42AM EDT | 2,680.00 | 0.30 | 0.00 | 1.95 | 0.00 | - | 1 | 2 | 159.33% |
| CMG240510P02690000 | 2024-05-08 9:56AM EDT | 2,690.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 5 | 115.04% |
| CMG240510P02700000 | 2024-05-10 10:31AM EDT | 2,700.00 | 0.49 | 0.00 | 3.50 | +0.44 | +880.00% | 100 | 427 | 166.99% |
| CMG240510P02710000 | 2024-05-01 10:38AM EDT | 2,710.00 | 1.40 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 169.29% |
| CMG240510P02720000 | 2024-05-08 10:58AM EDT | 2,720.00 | 0.05 | 0.00 | 4.20 | 0.00 | - | 1 | 2 | 165.67% |
| CMG240510P02730000 | 2024-05-08 12:41PM EDT | 2,730.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 3 | 3 | 163.28% |
| CMG240510P02735000 | 2024-05-08 10:53AM EDT | 2,735.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 13 | 161.79% |
| CMG240510P02740000 | 2024-05-09 9:35AM EDT | 2,740.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | 4 | 14 | 146.97% |
| CMG240510P02750000 | 2024-05-07 3:57PM EDT | 2,750.00 | 0.05 | 0.00 | 4.20 | 0.00 | - | 16 | 31 | 156.71% |
| CMG240510P02755000 | 2024-05-07 9:40AM EDT | 2,755.00 | 0.20 | 0.00 | 4.20 | 0.00 | - | - | 5 | 155.22% |
| CMG240510P02760000 | 2024-05-03 3:55PM EDT | 2,760.00 | 0.30 | 0.00 | 4.20 | 0.00 | - | 6 | 8 | 153.75% |
| CMG240510P02765000 | 2024-04-26 11:24AM EDT | 2,765.00 | 0.65 | 0.00 | 4.00 | 0.00 | - | 1 | 1 | 151.10% |
| CMG240510P02770000 | 2024-04-10 2:15PM EDT | 2,770.00 | 46.78 | 0.00 | 4.80 | 0.00 | - | - | 0 | 154.05% |
| CMG240510P02780000 | 2024-05-07 3:56PM EDT | 2,780.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 16 | 17 | 146.09% |
| CMG240510P02790000 | 2024-05-06 12:52PM EDT | 2,790.00 | 1.37 | 0.00 | 0.05 | 0.00 | - | 8 | 12 | 89.06% |
| CMG240510P02800000 | 2024-05-09 10:39AM EDT | 2,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 83 | 86.72% |
| CMG240510P02810000 | 2024-05-08 10:00AM EDT | 2,810.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 35 | 38 | 85.16% |
| CMG240510P02820000 | 2024-04-15 12:38PM EDT | 2,820.00 | 57.20 | 0.00 | 4.70 | 0.00 | - | - | 2 | 138.53% |
| CMG240510P02830000 | 2024-05-08 10:12AM EDT | 2,830.00 | 0.19 | 0.00 | 4.30 | 0.00 | - | 31 | 36 | 133.55% |
| CMG240510P02835000 | 2024-04-23 11:10AM EDT | 2,835.00 | 65.80 | 0.00 | 3.90 | 0.00 | - | 1 | 4 | 129.98% |
| CMG240510P02840000 | 2024-04-26 3:39PM EDT | 2,840.00 | 1.97 | 0.00 | 3.90 | 0.00 | - | 5 | 5 | 128.52% |
| CMG240510P02845000 | 2024-04-25 3:34PM EDT | 2,845.00 | 2.67 | 0.00 | 4.80 | 0.00 | - | 3 | 2 | 131.52% |
| CMG240510P02850000 | 2024-05-09 11:41AM EDT | 2,850.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 130.03% |
| CMG240510P02855000 | 2024-05-03 11:20AM EDT | 2,855.00 | 1.37 | 0.00 | 3.90 | 0.00 | - | 1 | 7 | 124.15% |
| CMG240510P02860000 | 2024-05-09 2:22PM EDT | 2,860.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 8 | 75.00% |
| CMG240510P02865000 | 2024-04-02 10:13AM EDT | 2,865.00 | 112.00 | 0.05 | 3.00 | 0.00 | - | - | 1 | 116.55% |
| CMG240510P02870000 | 2024-05-06 10:51AM EDT | 2,870.00 | 0.35 | 0.00 | 4.20 | 0.00 | - | 1 | 6 | 121.24% |
| CMG240510P02875000 | 2024-04-12 1:35PM EDT | 2,875.00 | 83.20 | 0.00 | 4.20 | 0.00 | - | 2 | 2 | 119.78% |
| CMG240510P02880000 | 2024-05-02 10:02AM EDT | 2,880.00 | 1.57 | 0.00 | 3.90 | 0.00 | - | 3 | 3 | 116.85% |
| CMG240510P02885000 | 2024-05-09 3:56PM EDT | 2,885.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 74.41% |
| CMG240510P02890000 | 2024-05-08 11:00AM EDT | 2,890.00 | 0.34 | 0.00 | 3.90 | 0.00 | - | 46 | 48 | 113.94% |
| CMG240510P02895000 | 2024-05-08 1:45PM EDT | 2,895.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 52 | 34 | 116.55% |
| CMG240510P02900000 | 2024-05-10 10:59AM EDT | 2,900.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 116 | 471 | 67.19% |
| CMG240510P02905000 | 2024-05-08 1:45PM EDT | 2,905.00 | 0.49 | 0.00 | 3.90 | 0.00 | - | 10 | 14 | 109.57% |
| CMG240510P02910000 | 2024-05-09 2:37PM EDT | 2,910.00 | 0.05 | 0.00 | 2.55 | 0.00 | - | 5 | 2 | 100.95% |
| CMG240510P02915000 | 2024-04-25 11:56AM EDT | 2,915.00 | 11.60 | 0.00 | 4.70 | 0.00 | - | - | 4 | 110.17% |
| CMG240510P02920000 | 2024-05-06 3:08PM EDT | 2,920.00 | 0.41 | 0.00 | 3.90 | 0.00 | - | 3 | 4 | 105.20% |
| CMG240510P02925000 | 2024-04-25 11:38AM EDT | 2,925.00 | 17.40 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 107.18% |
| CMG240510P02930000 | 2024-05-08 11:24AM EDT | 2,930.00 | 0.30 | 0.00 | 3.90 | 0.00 | - | 40 | 41 | 102.30% |
| CMG240510P02932500 | 2024-05-06 9:51AM EDT | 2,932.50 | 0.45 | 0.00 | 3.90 | 0.00 | - | - | 10 | 101.56% |
| CMG240510P02935000 | 2024-05-03 11:41AM EDT | 2,935.00 | 1.02 | 0.00 | 4.70 | 0.00 | - | 51 | 51 | 104.20% |
| CMG240510P02937500 | 2024-05-06 1:11PM EDT | 2,937.50 | 0.40 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 101.83% |
| CMG240510P02940000 | 2024-05-06 9:32AM EDT | 2,940.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 103.10% |
| CMG240510P02942500 | 2024-05-01 9:54AM EDT | 2,942.50 | 3.00 | 0.00 | 4.30 | 0.00 | - | - | 1 | 100.34% |
| CMG240510P02945000 | 2024-05-06 9:34AM EDT | 2,945.00 | 0.05 | 0.00 | 2.50 | -0.95 | -95.00% | 25 | 6 | 90.99% |
| CMG240510P02950000 | 2024-05-10 10:07AM EDT | 2,950.00 | 0.10 | 0.00 | 0.20 | -0.65 | -86.67% | 4 | 21 | 65.33% |
| CMG240510P02955000 | 2024-05-09 12:59PM EDT | 2,955.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 95.01% |
| CMG240510P02960000 | 2024-05-02 1:21PM EDT | 2,960.00 | 2.65 | 0.00 | 3.90 | 0.00 | - | 2 | 7 | 93.54% |
| CMG240510P02965000 | 2024-05-06 9:55AM EDT | 2,965.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 95.61% |
| CMG240510P02970000 | 2024-05-08 10:02AM EDT | 2,970.00 | 0.05 | 0.00 | 4.10 | 0.00 | - | 1 | 12 | 91.43% |
| CMG240510P02975000 | 2024-05-08 12:33PM EDT | 2,975.00 | 0.12 | 0.00 | 4.60 | -0.21 | -63.64% | 3 | 6 | 91.87% |
| CMG240510P02980000 | 2024-05-10 9:39AM EDT | 2,980.00 | 0.05 | 0.00 | 3.90 | -1.32 | -96.35% | 25 | 14 | 87.70% |
| CMG240510P02985000 | 2024-05-07 10:27AM EDT | 2,985.00 | 0.10 | 0.00 | 0.05 | -0.38 | -79.17% | 2 | 18 | 50.78% |
| CMG240510P02990000 | 2024-05-09 3:25PM EDT | 2,990.00 | 0.40 | 0.00 | 3.90 | 0.00 | - | 3 | 13 | 84.78% |
| CMG240510P02995000 | 2024-05-10 9:40AM EDT | 2,995.00 | 0.05 | 0.00 | 3.90 | -1.55 | -96.88% | 25 | 11 | 83.31% |
| CMG240510P03000000 | 2024-05-10 9:53AM EDT | 3,000.00 | 0.05 | 0.00 | 3.90 | -0.39 | -88.64% | 9 | 111 | 81.85% |
| CMG240510P03005000 | 2024-05-10 10:07AM EDT | 3,005.00 | 0.43 | 0.00 | 4.20 | -0.08 | -15.69% | 1 | 39 | 81.48% |
| CMG240510P03010000 | 2024-05-09 3:37PM EDT | 3,010.00 | 0.34 | 0.00 | 4.30 | 0.00 | - | 1 | 11 | 80.36% |
| CMG240510P03015000 | 2024-05-10 9:42AM EDT | 3,015.00 | 0.06 | 0.00 | 3.90 | -0.94 | -94.00% | 25 | 11 | 77.44% |
| CMG240510P03020000 | 2024-05-10 11:04AM EDT | 3,020.00 | 0.05 | 0.00 | 0.05 | -0.19 | -79.17% | 1 | 19 | 47.07% |
| CMG240510P03025000 | 2024-05-07 3:02PM EDT | 3,025.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 77.51% |
| CMG240510P03030000 | 2024-05-10 10:05AM EDT | 3,030.00 | 0.05 | 0.00 | 0.05 | -0.34 | -87.18% | 23 | 28 | 45.02% |
| CMG240510P03035000 | 2024-05-10 10:53AM EDT | 3,035.00 | 0.03 | 0.00 | 4.20 | -3.57 | -99.17% | 10 | 10 | 72.56% |
| CMG240510P03040000 | 2024-05-10 10:53AM EDT | 3,040.00 | 0.05 | 0.00 | 0.05 | -0.86 | -94.51% | 13 | 22 | 42.97% |
| CMG240510P03045000 | 2024-05-09 2:51PM EDT | 3,045.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 13 | 71.42% |
| CMG240510P03050000 | 2024-05-09 3:35PM EDT | 3,050.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 6 | 297 | 41.02% |
| CMG240510P03055000 | 2024-05-10 9:32AM EDT | 3,055.00 | 0.25 | 0.00 | 2.55 | -0.06 | -19.35% | 10 | 6 | 60.67% |
| CMG240510P03060000 | 2024-05-09 3:35PM EDT | 3,060.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 2 | 313 | 43.70% |
| CMG240510P03065000 | 2024-05-10 3:51PM EDT | 3,065.00 | 0.04 | 0.00 | 3.90 | -0.27 | -87.10% | 13 | 25 | 62.62% |
| CMG240510P03070000 | 2024-05-09 10:25AM EDT | 3,070.00 | 0.04 | 0.00 | 0.20 | -0.33 | -89.19% | 2 | 15 | 42.92% |
| CMG240510P03075000 | 2024-05-10 12:11PM EDT | 3,075.00 | 0.15 | 0.00 | 4.80 | -0.11 | -42.31% | 12 | 59 | 62.21% |
| CMG240510P03080000 | 2024-05-10 12:30PM EDT | 3,080.00 | 0.10 | 0.00 | 4.30 | -0.65 | -86.67% | 8 | 34 | 59.28% |
| CMG240510P03085000 | 2024-05-10 3:34PM EDT | 3,085.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 5 | 18 | 33.89% |
| CMG240510P03090000 | 2024-05-10 12:28PM EDT | 3,090.00 | 0.05 | 0.00 | 0.05 | -0.65 | -92.86% | 1 | 22 | 32.81% |
| CMG240510P03095000 | 2024-05-10 2:25PM EDT | 3,095.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 4 | 13 | 31.84% |
| CMG240510P03100000 | 2024-05-10 2:25PM EDT | 3,100.00 | 0.10 | 0.00 | 0.15 | -0.25 | -71.43% | 61 | 179 | 34.77% |
| CMG240510P03105000 | 2024-05-10 1:24PM EDT | 3,105.00 | 0.10 | 0.00 | 3.90 | -0.69 | -87.34% | 5 | 8 | 50.54% |
| CMG240510P03110000 | 2024-05-10 2:26PM EDT | 3,110.00 | 0.06 | 0.00 | 1.80 | -0.24 | -80.00% | 5 | 51 | 48.19% |
| CMG240510P03115000 | 2024-05-10 2:33PM EDT | 3,115.00 | 0.05 | 0.00 | 0.05 | -0.21 | -80.77% | 10 | 32 | 27.74% |
| CMG240510P03120000 | 2024-05-10 2:25PM EDT | 3,120.00 | 0.10 | 0.00 | 0.05 | -0.15 | -60.00% | 55 | 78 | 26.76% |
| CMG240510P03125000 | 2024-05-10 9:59AM EDT | 3,125.00 | 0.10 | 0.00 | 0.05 | -0.27 | -72.97% | 4 | 58 | 25.68% |
| CMG240510P03130000 | 2024-05-10 2:41PM EDT | 3,130.00 | 0.23 | 0.00 | 0.05 | -0.17 | -42.50% | 206 | 87 | 24.61% |
| CMG240510P03135000 | 2024-05-09 2:51PM EDT | 3,135.00 | 0.39 | 0.00 | 1.50 | +0.14 | +56.00% | 2 | 70 | 38.98% |
| CMG240510P03140000 | 2024-05-10 2:48PM EDT | 3,140.00 | 0.05 | 0.00 | 0.05 | -0.63 | -92.65% | 8 | 87 | 22.56% |
| CMG240510P03145000 | 2024-05-10 9:56AM EDT | 3,145.00 | 1.25 | 0.00 | 1.25 | +0.55 | +78.57% | 2 | 25 | 34.60% |
| CMG240510P03150000 | 2024-05-10 1:57PM EDT | 3,150.00 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 25 | 157 | 20.51% |
| CMG240510P03155000 | 2024-05-10 12:29PM EDT | 3,155.00 | 0.15 | 0.00 | 3.50 | -0.70 | -82.35% | 15 | 31 | 40.56% |
| CMG240510P03160000 | 2024-05-10 2:48PM EDT | 3,160.00 | 0.05 | 0.00 | 0.05 | -0.95 | -95.00% | 18 | 91 | 18.46% |
| CMG240510P03165000 | 2024-05-10 9:48AM EDT | 3,165.00 | 1.33 | 0.00 | 3.90 | +0.38 | +40.00% | 2 | 44 | 38.20% |
| CMG240510P03170000 | 2024-05-10 2:48PM EDT | 3,170.00 | 0.09 | 0.00 | 3.50 | -0.96 | -91.43% | 53 | 101 | 35.19% |
| CMG240510P03175000 | 2024-05-10 2:48PM EDT | 3,175.00 | 0.14 | 0.00 | 3.20 | -1.52 | -91.57% | 33 | 85 | 32.48% |
| CMG240510P03180000 | 2024-05-10 3:37PM EDT | 3,180.00 | 0.01 | 0.00 | 0.05 | -2.27 | -99.56% | 64 | 56 | 14.16% |
| CMG240510P03185000 | 2024-05-10 1:52PM EDT | 3,185.00 | 0.35 | 0.00 | 0.05 | -2.55 | -87.93% | 14 | 30 | 13.09% |
| CMG240510P03190000 | 2024-05-10 2:56PM EDT | 3,190.00 | 0.12 | 0.00 | 3.90 | -2.18 | -94.78% | 92 | 62 | 28.76% |
| CMG240510P03195000 | 2024-05-10 2:56PM EDT | 3,195.00 | 0.05 | 0.00 | 0.15 | -2.95 | -98.33% | 20 | 16 | 12.70% |
| CMG240510P03200000 | 2024-05-10 3:46PM EDT | 3,200.00 | 0.02 | 0.00 | 0.05 | -3.68 | -99.46% | 126 | 53 | 9.86% |
| CMG240510P03205000 | 2024-05-10 2:24PM EDT | 3,205.00 | 0.48 | 0.00 | 2.00 | -6.02 | -92.62% | 40 | 5 | 18.08% |
| CMG240510P03210000 | 2024-05-10 3:31PM EDT | 3,210.00 | 0.05 | 0.00 | 0.05 | -9.45 | -99.47% | 129 | 6 | 7.62% |
| CMG240510P03220000 | 2024-05-10 3:49PM EDT | 3,220.00 | 0.17 | 0.00 | 0.05 | -10.93 | -98.47% | 196 | 15 | 5.27% |
| CMG240510P03230000 | 2024-05-10 3:46PM EDT | 3,230.00 | 0.25 | 0.00 | 0.30 | -15.25 | -98.39% | 116 | 4 | 4.11% |
| CMG240510P03240000 | 2024-05-10 3:43PM EDT | 3,240.00 | 6.00 | 0.10 | 2.00 | -19.80 | -76.74% | 121 | 11 | 2.34% |
| CMG240510P03250000 | 2024-05-10 3:28PM EDT | 3,250.00 | 10.65 | 6.00 | 13.40 | -20.15 | -65.42% | 34 | 16 | 9.86% |
| CMG240510P03260000 | 2024-05-10 12:52PM EDT | 3,260.00 | 32.00 | 16.10 | 23.40 | -113.00 | -77.93% | 5 | 0 | 14.25% |
| CMG240510P03280000 | 2024-05-10 3:47PM EDT | 3,280.00 | 40.13 | 36.00 | 46.00 | -66.87 | -62.50% | 6 | 2 | 28.02% |
| CMG240510P03300000 | 2024-05-07 9:32AM EDT | 3,300.00 | 106.00 | 56.00 | 65.00 | 0.00 | - | 1 | 0 | 33.44% |
| CMG240510P03310000 | 2024-05-09 9:43AM EDT | 3,310.00 | 137.30 | 66.00 | 75.00 | 0.00 | - | 1 | 0 | 37.04% |
| CMG240510P03360000 | 2024-05-09 9:43AM EDT | 3,360.00 | 187.00 | 114.00 | 127.00 | 0.00 | - | 3 | 0 | 59.99% |
| CMG240510P03390000 | 2024-05-01 9:54AM EDT | 3,390.00 | 257.50 | 144.10 | 156.90 | 0.00 | - | - | 0 | 69.63% |
| CMG240510P03420000 | 2024-04-26 3:41PM EDT | 3,420.00 | 235.85 | 174.40 | 187.30 | 0.00 | - | 6 | 0 | 80.48% |
| CMG240510P03560000 | 2024-04-26 3:41PM EDT | 3,560.00 | 375.14 | 310.00 | 329.10 | 0.00 | - | 6 | 0 | 128.61% |
| CMG240510P03580000 | 2024-05-01 9:33AM EDT | 3,580.00 | 432.20 | 332.20 | 346.30 | 0.00 | - | - | 0 | 122.31% |
| CMG240510P03660000 | 2024-04-30 9:34AM EDT | 3,660.00 | 456.00 | 412.00 | 428.40 | 0.00 | - | - | 0 | 153.02% |
© 2024 Yahoo. All rights reserved.