Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C01740000 | 2024-04-12 10:03AM EDT | 1,740.00 | 1,244.50 | 1,493.60 | 1,510.00 | 0.00 | - | 3 | 3 | 1,072.28% |
| CMG240517C01790000 | 2024-04-09 11:54AM EDT | 1,790.00 | 1,123.30 | 1,432.00 | 1,450.00 | 0.00 | - | - | 1 | 992.33% |
| CMG240517C01800000 | 2024-04-12 1:25PM EDT | 1,800.00 | 1,159.50 | 1,432.50 | 1,450.00 | 0.00 | - | 4 | 4 | 1,022.23% |
| CMG240517C01810000 | 2024-04-30 9:34AM EDT | 1,810.00 | 1,400.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240517C01820000 | 2024-04-12 1:25PM EDT | 1,820.00 | 1,139.40 | 1,413.70 | 1,430.00 | 0.00 | - | 2 | 1 | 1,008.70% |
| CMG240517C01840000 | 2024-04-12 1:25PM EDT | 1,840.00 | 1,119.70 | 1,393.70 | 1,410.00 | 0.00 | - | 1 | 1 | 993.19% |
| CMG240517C01850000 | 2024-04-17 9:35AM EDT | 1,850.00 | 1,106.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240517C02000000 | 2024-05-06 9:53AM EDT | 2,000.00 | 1,186.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240517C02020000 | 2024-05-13 10:10AM EDT | 2,020.00 | 1,183.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517C02040000 | 2024-04-23 9:33AM EDT | 2,040.00 | 881.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517C02060000 | 2024-04-25 9:33AM EDT | 2,060.00 | 944.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517C02080000 | 2024-04-29 9:39AM EDT | 2,080.00 | 1,121.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMG240517C02100000 | 2024-05-10 11:08AM EDT | 2,100.00 | 1,146.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517C02140000 | 2024-04-30 3:11PM EDT | 2,140.00 | 1,033.78 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CMG240517C02160000 | 2024-05-13 10:10AM EDT | 2,160.00 | 1,043.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517C02200000 | 2024-04-25 1:12PM EDT | 2,200.00 | 916.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMG240517C02240000 | 2024-04-19 9:45AM EDT | 2,240.00 | 653.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240517C02260000 | 2024-05-16 1:35PM EDT | 2,260.00 | 904.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMG240517C02280000 | 2024-04-16 3:25PM EDT | 2,280.00 | 681.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517C02300000 | 2024-04-09 1:50PM EDT | 2,300.00 | 632.74 | 922.80 | 940.00 | 0.00 | - | 1 | 1 | 643.91% |
| CMG240517C02320000 | 2024-04-16 3:25PM EDT | 2,320.00 | 642.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517C02340000 | 2024-04-17 12:19PM EDT | 2,340.00 | 578.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMG240517C02360000 | 2024-04-19 9:46AM EDT | 2,360.00 | 549.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMG240517C02380000 | 2024-04-25 9:33AM EDT | 2,380.00 | 626.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517C02400000 | 2024-04-25 9:33AM EDT | 2,400.00 | 606.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517C02420000 | 2024-04-29 9:36AM EDT | 2,420.00 | 794.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517C02440000 | 2024-04-09 10:12AM EDT | 2,440.00 | 505.50 | 783.10 | 800.00 | 0.00 | - | - | 1 | 558.98% |
| CMG240517C02460000 | 2024-05-14 12:24PM EDT | 2,460.00 | 724.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240517C02480000 | 2024-04-23 9:33AM EDT | 2,480.00 | 448.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517C02500000 | 2024-04-30 9:38AM EDT | 2,500.00 | 709.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517C02520000 | 2024-04-30 9:38AM EDT | 2,520.00 | 689.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517C02540000 | 2024-05-07 10:32AM EDT | 2,540.00 | 656.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMG240517C02560000 | 2024-04-19 10:15AM EDT | 2,560.00 | 356.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517C02580000 | 2024-04-11 1:39PM EDT | 2,580.00 | 435.60 | 655.40 | 671.90 | 0.00 | - | 1 | 1 | 503.94% |
| CMG240517C02600000 | 2024-04-12 1:35PM EDT | 2,600.00 | 382.50 | 634.60 | 652.00 | 0.00 | - | 1 | 2 | 491.14% |
| CMG240517C02610000 | 2024-04-25 11:56AM EDT | 2,610.00 | 472.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517C02615000 | 2024-03-20 11:46AM EDT | 2,615.00 | 355.72 | 284.00 | 300.00 | 0.00 | - | - | 3 | 0.00% |
| CMG240517C02620000 | 2024-04-25 12:15PM EDT | 2,620.00 | 477.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240517C02625000 | 2024-03-27 1:34PM EDT | 2,625.00 | 335.00 | 566.00 | 579.00 | 0.00 | - | 1 | 1 | 368.29% |
| CMG240517C02630000 | 2024-05-15 12:44PM EDT | 2,630.00 | 552.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CMG240517C02650000 | 2024-04-05 2:26PM EDT | 2,650.00 | 296.88 | 501.70 | 519.80 | 0.00 | - | 1 | 2 | 242.29% |
| CMG240517C02660000 | 2024-04-15 1:28PM EDT | 2,660.00 | 327.77 | 496.10 | 516.00 | 0.00 | - | 2 | 3 | 258.43% |
| CMG240517C02670000 | 2024-03-12 10:20AM EDT | 2,670.00 | 155.60 | 345.90 | 354.20 | 0.00 | - | 2 | 2 | 0.00% |
| CMG240517C02690000 | 2024-03-27 10:54AM EDT | 2,690.00 | 291.50 | 479.80 | 494.40 | 0.00 | - | 1 | 2 | 280.38% |
| CMG240517C02700000 | 2024-05-15 10:17AM EDT | 2,700.00 | 484.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517C02710000 | 2024-03-15 12:18PM EDT | 2,710.00 | 152.58 | 293.60 | 309.70 | 0.00 | - | 4 | 7 | 0.00% |
| CMG240517C02715000 | 2024-03-20 1:51PM EDT | 2,715.00 | 259.05 | 206.00 | 220.80 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240517C02720000 | 2024-04-29 11:32AM EDT | 2,720.00 | 496.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CMG240517C02725000 | 2024-03-14 10:18AM EDT | 2,725.00 | 166.50 | 281.70 | 294.70 | 0.00 | - | 8 | 8 | 0.00% |
| CMG240517C02730000 | 2024-03-18 12:25PM EDT | 2,730.00 | 170.65 | 227.20 | 243.50 | 0.00 | - | 2 | 19 | 0.00% |
| CMG240517C02735000 | 2024-04-22 10:26AM EDT | 2,735.00 | 204.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240517C02740000 | 2024-05-01 9:33AM EDT | 2,740.00 | 404.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517C02745000 | 2024-04-11 2:49PM EDT | 2,745.00 | 301.48 | 488.80 | 506.00 | 0.00 | - | 2 | 3 | 402.80% |
| CMG240517C02750000 | 2024-05-13 9:43AM EDT | 2,750.00 | 466.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517C02755000 | 2024-04-16 10:56AM EDT | 2,755.00 | 239.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517C02760000 | 2024-05-08 3:24PM EDT | 2,760.00 | 432.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517C02765000 | 2024-05-16 10:44AM EDT | 2,765.00 | 401.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517C02770000 | 2024-04-25 10:02AM EDT | 2,770.00 | 285.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517C02775000 | 2024-04-19 11:23AM EDT | 2,775.00 | 188.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517C02780000 | 2024-03-19 11:06AM EDT | 2,780.00 | 134.00 | 195.30 | 202.10 | 0.00 | - | 5 | 6 | 0.00% |
| CMG240517C02785000 | 2024-05-13 12:05PM EDT | 2,785.00 | 426.10 | 351.00 | 366.50 | 0.00 | - | 1 | 1 | 147.68% |
| CMG240517C02790000 | 2024-03-07 2:05PM EDT | 2,790.00 | 96.60 | 197.10 | 205.90 | 0.00 | - | - | 1 | 0.00% |
| CMG240517C02795000 | 2024-03-19 12:31PM EDT | 2,795.00 | 136.00 | 185.10 | 192.00 | 0.00 | - | 2 | 2 | 0.00% |
| CMG240517C02800000 | 2024-05-10 3:35PM EDT | 2,800.00 | 445.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517C02805000 | 2024-03-18 10:08AM EDT | 2,805.00 | 123.80 | 176.10 | 186.90 | 0.00 | - | 2 | 2 | 0.00% |
| CMG240517C02810000 | 2024-04-25 11:19AM EDT | 2,810.00 | 235.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240517C02815000 | 2024-05-16 11:37AM EDT | 2,815.00 | 355.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240517C02820000 | 2024-05-09 10:21AM EDT | 2,820.00 | 365.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517C02835000 | 2024-05-16 9:44AM EDT | 2,835.00 | 345.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517C02840000 | 2024-05-16 9:44AM EDT | 2,840.00 | 340.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240517C02850000 | 2024-04-22 12:04PM EDT | 2,850.00 | 128.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240517C02860000 | 2024-05-14 12:24PM EDT | 2,860.00 | 325.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CMG240517C02870000 | 2024-04-25 11:36AM EDT | 2,870.00 | 191.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240517C02875000 | 2024-04-26 2:41PM EDT | 2,875.00 | 325.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517C02880000 | 2024-05-09 12:07PM EDT | 2,880.00 | 320.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240517C02885000 | 2024-04-23 9:36AM EDT | 2,885.00 | 128.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240517C02890000 | 2024-04-25 12:19PM EDT | 2,890.00 | 225.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240517C02895000 | 2024-04-22 3:59PM EDT | 2,895.00 | 110.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240517C02900000 | 2024-05-16 2:11PM EDT | 2,900.00 | 257.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CMG240517C02905000 | 2024-04-25 1:11PM EDT | 2,905.00 | 217.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240517C02910000 | 2024-04-25 9:33AM EDT | 2,910.00 | 103.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240517C02915000 | 2024-04-29 9:45AM EDT | 2,915.00 | 284.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517C02920000 | 2024-05-08 3:02PM EDT | 2,920.00 | 277.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517C02925000 | 2024-05-14 3:48PM EDT | 2,925.00 | 264.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517C02930000 | 2024-05-13 3:59PM EDT | 2,930.00 | 266.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CMG240517C02935000 | 2024-05-09 9:43AM EDT | 2,935.00 | 248.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517C02940000 | 2024-05-16 12:57PM EDT | 2,940.00 | 227.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240517C02945000 | 2024-05-03 11:50AM EDT | 2,945.00 | 237.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517C02950000 | 2024-05-01 2:45PM EDT | 2,950.00 | 212.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517C02955000 | 2024-04-25 12:44PM EDT | 2,955.00 | 155.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240517C02960000 | 2024-05-07 1:02PM EDT | 2,960.00 | 250.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517C02965000 | 2024-04-25 12:03PM EDT | 2,965.00 | 150.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240517C02970000 | 2024-04-24 11:20AM EDT | 2,970.00 | 95.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240517C02975000 | 2024-05-16 2:13PM EDT | 2,975.00 | 181.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMG240517C02980000 | 2024-05-14 11:07AM EDT | 2,980.00 | 216.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517C02985000 | 2024-05-09 11:56AM EDT | 2,985.00 | 217.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240517C03000000 | 2024-05-16 3:59PM EDT | 3,000.00 | 150.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CMG240517C03010000 | 2024-05-15 9:57AM EDT | 3,010.00 | 177.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240517C03020000 | 2024-05-13 9:52AM EDT | 3,020.00 | 182.60 | 117.00 | 132.00 | 0.00 | - | 1 | 1 | 65.76% |
| CMG240517C03080000 | 2024-05-10 2:57PM EDT | 3,080.00 | 160.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240517C03090000 | 2024-05-10 2:46PM EDT | 3,090.00 | 147.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240517C03095000 | 2024-05-02 9:41AM EDT | 3,095.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240517C03100000 | 2024-05-16 2:00PM EDT | 3,100.00 | 60.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517C03105000 | 2024-05-14 1:10PM EDT | 3,105.00 | 86.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240517C03115000 | 2024-05-14 1:46PM EDT | 3,115.00 | 78.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517C03120000 | 2024-05-16 10:41AM EDT | 3,120.00 | 47.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517C03125000 | 2024-05-15 10:36AM EDT | 3,125.00 | 63.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CMG240517C03130000 | 2024-05-15 9:37AM EDT | 3,130.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517C03135000 | 2024-05-15 2:50PM EDT | 3,135.00 | 50.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMG240517C03140000 | 2024-05-16 3:56PM EDT | 3,140.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517C03145000 | 2024-05-16 3:56PM EDT | 3,145.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517C03150000 | 2024-05-16 3:59PM EDT | 3,150.00 | 10.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| CMG240517C03155000 | 2024-05-16 3:59PM EDT | 3,155.00 | 8.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| CMG240517C03160000 | 2024-05-16 3:59PM EDT | 3,160.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| CMG240517C03165000 | 2024-05-16 3:59PM EDT | 3,165.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| CMG240517C03170000 | 2024-05-16 3:59PM EDT | 3,170.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| CMG240517C03175000 | 2024-05-16 3:59PM EDT | 3,175.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| CMG240517C03180000 | 2024-05-16 3:57PM EDT | 3,180.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| CMG240517C03185000 | 2024-05-16 3:54PM EDT | 3,185.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| CMG240517C03190000 | 2024-05-16 3:59PM EDT | 3,190.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| CMG240517C03195000 | 2024-05-16 3:00PM EDT | 3,195.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| CMG240517C03200000 | 2024-05-16 3:59PM EDT | 3,200.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| CMG240517C03205000 | 2024-05-16 2:39PM EDT | 3,205.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CMG240517C03210000 | 2024-05-16 3:46PM EDT | 3,210.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CMG240517C03215000 | 2024-05-16 3:27PM EDT | 3,215.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| CMG240517C03220000 | 2024-05-16 2:00PM EDT | 3,220.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| CMG240517C03225000 | 2024-05-16 2:05PM EDT | 3,225.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| CMG240517C03230000 | 2024-05-16 2:05PM EDT | 3,230.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CMG240517C03235000 | 2024-05-16 3:27PM EDT | 3,235.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CMG240517C03240000 | 2024-05-16 3:37PM EDT | 3,240.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| CMG240517C03245000 | 2024-05-16 10:41AM EDT | 3,245.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240517C03250000 | 2024-05-16 3:32PM EDT | 3,250.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| CMG240517C03255000 | 2024-05-16 3:32PM EDT | 3,255.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240517C03260000 | 2024-05-16 1:41PM EDT | 3,260.00 | 0.48 | 0.00 | 4.60 | -0.49 | -50.52% | 3 | 29 | 54.40% |
| CMG240517C03265000 | 2024-05-16 11:50AM EDT | 3,265.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CMG240517C03270000 | 2024-05-16 3:43PM EDT | 3,270.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240517C03275000 | 2024-05-16 2:43PM EDT | 3,275.00 | 0.60 | 0.00 | 4.60 | -0.25 | -29.41% | 6 | 9 | 50.18% |
| CMG240517C03280000 | 2024-05-16 9:46AM EDT | 3,280.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240517C03285000 | 2024-05-16 11:26AM EDT | 3,285.00 | 1.21 | 0.00 | 4.50 | +0.11 | +10.00% | 1 | 4 | 52.87% |
| CMG240517C03290000 | 2024-05-16 9:32AM EDT | 3,290.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CMG240517C03295000 | 2024-05-14 10:08AM EDT | 3,295.00 | 2.75 | 0.15 | 4.50 | 0.00 | - | 3 | 6 | 56.13% |
| CMG240517C03300000 | 2024-05-16 3:11PM EDT | 3,300.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| CMG240517C03305000 | 2024-05-15 2:57PM EDT | 3,305.00 | 0.68 | 0.00 | 0.70 | +0.31 | +83.78% | 1 | 15 | 47.40% |
| CMG240517C03310000 | 2024-05-15 1:56PM EDT | 3,310.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMG240517C03315000 | 2024-05-16 3:54PM EDT | 3,315.00 | 0.20 | 0.00 | 4.50 | -1.05 | -84.00% | 2 | 2 | 61.40% |
| CMG240517C03320000 | 2024-05-15 1:58PM EDT | 3,320.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMG240517C03330000 | 2024-05-16 3:35PM EDT | 3,330.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CMG240517C03340000 | 2024-05-16 3:35PM EDT | 3,340.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CMG240517C03350000 | 2024-05-16 3:54PM EDT | 3,350.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| CMG240517C03360000 | 2024-05-16 3:31PM EDT | 3,360.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMG240517C03370000 | 2024-05-14 2:54PM EDT | 3,370.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CMG240517C03380000 | 2024-05-16 3:21PM EDT | 3,380.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMG240517C03400000 | 2024-05-16 2:05PM EDT | 3,400.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CMG240517C03410000 | 2024-05-13 10:05AM EDT | 3,410.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMG240517C03420000 | 2024-05-10 12:36PM EDT | 3,420.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMG240517C03430000 | 2024-05-10 12:36PM EDT | 3,430.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMG240517C03440000 | 2024-05-14 12:53PM EDT | 3,440.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 20 | 23 | 95.36% |
| CMG240517C03450000 | 2024-05-15 3:17PM EDT | 3,450.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMG240517C03460000 | 2024-05-13 1:02PM EDT | 3,460.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 100.35% |
| CMG240517C03480000 | 2024-05-13 3:55PM EDT | 3,480.00 | 0.40 | 0.00 | 4.40 | 0.00 | - | 10 | 10 | 103.67% |
| CMG240517C03490000 | 2024-05-10 3:29PM EDT | 3,490.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CMG240517C03500000 | 2024-05-15 2:18PM EDT | 3,500.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CMG240517C03530000 | 2024-05-10 3:11PM EDT | 3,530.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CMG240517C03550000 | 2024-05-13 3:42PM EDT | 3,550.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CMG240517C03560000 | 2024-05-13 9:30AM EDT | 3,560.00 | 0.20 | 0.05 | 3.80 | 0.00 | - | 1 | 1 | 119.87% |
| CMG240517C03600000 | 2024-05-16 2:07PM EDT | 3,600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CMG240517C03630000 | 2024-05-15 10:08AM EDT | 3,630.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 3 | 3 | 137.74% |
| CMG240517C03640000 | 2024-05-16 9:30AM EDT | 3,640.00 | 0.05 | 0.00 | 4.80 | -0.10 | -66.67% | 1 | 1 | 142.42% |
| CMG240517C03650000 | 2024-05-16 11:57AM EDT | 3,650.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CMG240517C03700000 | 2024-05-13 12:05PM EDT | 3,700.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| CMG240517C03750000 | 2024-05-15 3:09PM EDT | 3,750.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMG240517C03800000 | 2024-05-15 3:26PM EDT | 3,800.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P01680000 | 2024-05-16 1:31PM EDT | 1,680.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CMG240517P01700000 | 2024-05-16 1:32PM EDT | 1,700.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CMG240517P01720000 | 2024-04-29 10:32AM EDT | 1,720.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CMG240517P01740000 | 2024-05-13 10:41AM EDT | 1,740.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CMG240517P01760000 | 2024-05-13 12:32PM EDT | 1,760.00 | 0.82 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 318.75% |
| CMG240517P01780000 | 2024-05-14 1:48PM EDT | 1,780.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 312.50% |
| CMG240517P01800000 | 2024-05-16 2:38PM EDT | 1,800.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CMG240517P01820000 | 2024-05-16 10:24AM EDT | 1,820.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CMG240517P01840000 | 2024-05-15 10:24AM EDT | 1,840.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMG240517P01850000 | 2024-04-25 12:24PM EDT | 1,850.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CMG240517P01870000 | 2024-04-25 12:46PM EDT | 1,870.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CMG240517P01880000 | 2024-05-15 2:53PM EDT | 1,880.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CMG240517P01900000 | 2024-05-16 11:29AM EDT | 1,900.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CMG240517P01910000 | 2024-05-16 12:42PM EDT | 1,910.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CMG240517P01920000 | 2024-05-15 3:31PM EDT | 1,920.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMG240517P01940000 | 2024-05-16 12:45PM EDT | 1,940.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMG240517P01950000 | 2024-05-16 2:40PM EDT | 1,950.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CMG240517P01960000 | 2024-05-16 12:46PM EDT | 1,960.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMG240517P01980000 | 2024-05-16 1:24PM EDT | 1,980.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CMG240517P01990000 | 2024-05-16 1:49PM EDT | 1,990.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CMG240517P02000000 | 2024-05-16 2:45PM EDT | 2,000.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CMG240517P02020000 | 2024-05-09 9:38AM EDT | 2,020.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| CMG240517P02040000 | 2024-05-09 9:38AM EDT | 2,040.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 100.00% |
| CMG240517P02060000 | 2024-05-09 9:40AM EDT | 2,060.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CMG240517P02080000 | 2024-05-09 9:42AM EDT | 2,080.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 100.00% |
| CMG240517P02100000 | 2024-05-16 2:45PM EDT | 2,100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| CMG240517P02120000 | 2024-05-09 9:43AM EDT | 2,120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CMG240517P02140000 | 2024-05-09 9:42AM EDT | 2,140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CMG240517P02160000 | 2024-05-09 3:49PM EDT | 2,160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CMG240517P02180000 | 2024-05-09 3:50PM EDT | 2,180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CMG240517P02200000 | 2024-05-10 10:26AM EDT | 2,200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CMG240517P02220000 | 2024-05-10 10:26AM EDT | 2,220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMG240517P02240000 | 2024-05-10 10:27AM EDT | 2,240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CMG240517P02260000 | 2024-05-10 10:27AM EDT | 2,260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CMG240517P02280000 | 2024-05-09 12:55PM EDT | 2,280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CMG240517P02300000 | 2024-05-09 1:36PM EDT | 2,300.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CMG240517P02320000 | 2024-04-29 9:55AM EDT | 2,320.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CMG240517P02340000 | 2024-04-30 3:36PM EDT | 2,340.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CMG240517P02360000 | 2024-05-06 1:45PM EDT | 2,360.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CMG240517P02380000 | 2024-04-17 9:31AM EDT | 2,380.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMG240517P02400000 | 2024-05-13 9:57AM EDT | 2,400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CMG240517P02420000 | 2024-05-14 1:30PM EDT | 2,420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMG240517P02440000 | 2024-05-06 9:30AM EDT | 2,440.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CMG240517P02460000 | 2024-05-14 12:28PM EDT | 2,460.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CMG240517P02480000 | 2024-05-06 9:30AM EDT | 2,480.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CMG240517P02500000 | 2024-05-14 11:11AM EDT | 2,500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CMG240517P02520000 | 2024-05-13 3:33PM EDT | 2,520.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CMG240517P02540000 | 2024-05-14 9:56AM EDT | 2,540.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CMG240517P02560000 | 2024-05-15 9:32AM EDT | 2,560.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CMG240517P02580000 | 2024-05-15 9:32AM EDT | 2,580.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CMG240517P02600000 | 2024-05-15 9:32AM EDT | 2,600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CMG240517P02610000 | 2024-05-15 1:21PM EDT | 2,610.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CMG240517P02615000 | 2024-05-13 2:57PM EDT | 2,615.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CMG240517P02620000 | 2024-05-13 3:50PM EDT | 2,620.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CMG240517P02625000 | 2024-05-13 2:57PM EDT | 2,625.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CMG240517P02630000 | 2024-05-13 2:35PM EDT | 2,630.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CMG240517P02635000 | 2024-04-25 9:32AM EDT | 2,635.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CMG240517P02640000 | 2024-05-16 3:09PM EDT | 2,640.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CMG240517P02645000 | 2024-04-26 11:53AM EDT | 2,645.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMG240517P02650000 | 2024-05-16 11:55AM EDT | 2,650.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CMG240517P02655000 | 2024-05-10 12:55PM EDT | 2,655.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CMG240517P02660000 | 2024-04-18 11:34AM EDT | 2,660.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMG240517P02665000 | 2024-04-24 1:44PM EDT | 2,665.00 | 18.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMG240517P02670000 | 2024-04-30 10:04AM EDT | 2,670.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMG240517P02675000 | 2024-05-03 11:33AM EDT | 2,675.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMG240517P02680000 | 2024-04-30 11:50AM EDT | 2,680.00 | 1.37 | 0.05 | 0.00 | 0.00 | - | 4 | 0 | 95.31% |
| CMG240517P02685000 | 2024-04-25 2:14PM EDT | 2,685.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CMG240517P02690000 | 2024-05-07 10:38AM EDT | 2,690.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CMG240517P02695000 | 2024-04-25 10:33AM EDT | 2,695.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| CMG240517P02700000 | 2024-05-15 9:54AM EDT | 2,700.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMG240517P02705000 | 2024-04-25 1:34PM EDT | 2,705.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| CMG240517P02710000 | 2024-05-06 11:07AM EDT | 2,710.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CMG240517P02715000 | 2024-04-12 2:55PM EDT | 2,715.00 | 37.20 | 0.05 | 2.55 | 0.00 | - | 4 | 3 | 133.64% |
| CMG240517P02720000 | 2024-04-25 10:47AM EDT | 2,720.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMG240517P02725000 | 2024-05-16 3:09PM EDT | 2,725.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CMG240517P02730000 | 2024-04-26 2:38PM EDT | 2,730.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CMG240517P02735000 | 2024-05-16 3:06PM EDT | 2,735.00 | 0.03 | 0.05 | 0.00 | 0.00 | - | 1 | 0 | 83.98% |
| CMG240517P02740000 | 2024-05-16 3:06PM EDT | 2,740.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMG240517P02745000 | 2024-05-16 3:04PM EDT | 2,745.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMG240517P02750000 | 2024-05-16 3:04PM EDT | 2,750.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CMG240517P02755000 | 2024-05-16 3:03PM EDT | 2,755.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CMG240517P02760000 | 2024-05-16 3:03PM EDT | 2,760.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMG240517P02765000 | 2024-04-25 9:33AM EDT | 2,765.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMG240517P02770000 | 2024-04-25 1:51PM EDT | 2,770.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| CMG240517P02775000 | 2024-05-07 10:38AM EDT | 2,775.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMG240517P02780000 | 2024-05-10 3:51PM EDT | 2,780.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMG240517P02785000 | 2024-05-15 3:07PM EDT | 2,785.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMG240517P02790000 | 2024-05-06 9:43AM EDT | 2,790.00 | 1.37 | 0.05 | 0.00 | 0.00 | - | 1 | 0 | 72.66% |
| CMG240517P02795000 | 2024-04-25 11:57AM EDT | 2,795.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMG240517P02800000 | 2024-05-16 3:57PM EDT | 2,800.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CMG240517P02805000 | 2024-05-16 2:19PM EDT | 2,805.00 | 0.23 | 0.05 | 0.00 | 0.00 | - | 1 | 0 | 69.92% |
| CMG240517P02810000 | 2024-05-08 3:19PM EDT | 2,810.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CMG240517P02815000 | 2024-05-07 12:17PM EDT | 2,815.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CMG240517P02820000 | 2024-05-14 10:33AM EDT | 2,820.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CMG240517P02825000 | 2024-05-16 2:29PM EDT | 2,825.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMG240517P02835000 | 2024-05-02 2:42PM EDT | 2,835.00 | 2.92 | 0.05 | 0.00 | 0.00 | - | 5 | 0 | 63.67% |
| CMG240517P02840000 | 2024-05-06 9:43AM EDT | 2,840.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMG240517P02845000 | 2024-05-10 10:48AM EDT | 2,845.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMG240517P02850000 | 2024-05-16 10:20AM EDT | 2,850.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMG240517P02855000 | 2024-05-13 10:12AM EDT | 2,855.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMG240517P02860000 | 2024-05-14 12:28PM EDT | 2,860.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CMG240517P02865000 | 2024-05-13 1:28PM EDT | 2,865.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CMG240517P02870000 | 2024-04-22 12:07PM EDT | 2,870.00 | 104.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMG240517P02875000 | 2024-04-30 1:18PM EDT | 2,875.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMG240517P02880000 | 2024-05-14 2:30PM EDT | 2,880.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CMG240517P02885000 | 2024-04-25 3:47PM EDT | 2,885.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMG240517P02890000 | 2024-05-13 1:23PM EDT | 2,890.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CMG240517P02895000 | 2024-05-08 3:21PM EDT | 2,895.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMG240517P02900000 | 2024-05-16 3:18PM EDT | 2,900.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CMG240517P02905000 | 2024-04-25 11:39AM EDT | 2,905.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMG240517P02910000 | 2024-05-06 3:57PM EDT | 2,910.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CMG240517P02920000 | 2024-05-13 10:25AM EDT | 2,920.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMG240517P02925000 | 2024-04-30 3:59PM EDT | 2,925.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CMG240517P02930000 | 2024-05-09 10:42AM EDT | 2,930.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMG240517P02935000 | 2024-05-16 10:35AM EDT | 2,935.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMG240517P02940000 | 2024-05-13 10:25AM EDT | 2,940.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMG240517P02945000 | 2024-05-13 10:34AM EDT | 2,945.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMG240517P02950000 | 2024-05-13 11:07AM EDT | 2,950.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMG240517P02955000 | 2024-05-03 11:35AM EDT | 2,955.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMG240517P02960000 | 2024-05-08 12:13PM EDT | 2,960.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMG240517P02965000 | 2024-05-14 9:49AM EDT | 2,965.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMG240517P02970000 | 2024-05-15 3:35PM EDT | 2,970.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CMG240517P02975000 | 2024-05-14 9:49AM EDT | 2,975.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMG240517P02980000 | 2024-05-16 3:56PM EDT | 2,980.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMG240517P02985000 | 2024-05-16 3:58PM EDT | 2,985.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CMG240517P02990000 | 2024-05-13 12:57PM EDT | 2,990.00 | 0.85 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 54.05% |
| CMG240517P03000000 | 2024-05-16 3:59PM EDT | 3,000.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| CMG240517P03010000 | 2024-05-13 11:48AM EDT | 3,010.00 | 0.95 | 0.00 | 4.50 | 0.00 | - | 16 | 16 | 54.21% |
| CMG240517P03020000 | 2024-05-14 2:27PM EDT | 3,020.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240517P03030000 | 2024-05-13 10:37AM EDT | 3,030.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMG240517P03040000 | 2024-05-10 3:50PM EDT | 3,040.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMG240517P03050000 | 2024-05-16 2:29PM EDT | 3,050.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMG240517P03060000 | 2024-05-15 10:37AM EDT | 3,060.00 | 0.65 | 0.00 | 3.30 | 0.00 | - | 16 | 19 | 41.71% |
| CMG240517P03070000 | 2024-05-15 3:03PM EDT | 3,070.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 36 | 42.60% |
| CMG240517P03080000 | 2024-05-16 3:59PM EDT | 3,080.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CMG240517P03090000 | 2024-05-16 1:14PM EDT | 3,090.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CMG240517P03095000 | 2024-05-16 1:14PM EDT | 3,095.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| CMG240517P03100000 | 2024-05-16 3:59PM EDT | 3,100.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| CMG240517P03105000 | 2024-05-16 3:59PM EDT | 3,105.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CMG240517P03110000 | 2024-05-16 2:00PM EDT | 3,110.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| CMG240517P03115000 | 2024-05-15 3:41PM EDT | 3,115.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CMG240517P03120000 | 2024-05-16 3:55PM EDT | 3,120.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| CMG240517P03125000 | 2024-05-16 3:21PM EDT | 3,125.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| CMG240517P03130000 | 2024-05-16 3:59PM EDT | 3,130.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| CMG240517P03135000 | 2024-05-16 3:47PM EDT | 3,135.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| CMG240517P03140000 | 2024-05-16 3:54PM EDT | 3,140.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| CMG240517P03145000 | 2024-05-16 3:47PM EDT | 3,145.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.20% |
| CMG240517P03150000 | 2024-05-16 3:59PM EDT | 3,150.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| CMG240517P03155000 | 2024-05-16 3:17PM EDT | 3,155.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| CMG240517P03160000 | 2024-05-16 3:59PM EDT | 3,160.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 0.00% |
| CMG240517P03165000 | 2024-05-16 3:59PM EDT | 3,165.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CMG240517P03170000 | 2024-05-16 3:59PM EDT | 3,170.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| CMG240517P03175000 | 2024-05-16 3:00PM EDT | 3,175.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| CMG240517P03180000 | 2024-05-16 3:59PM EDT | 3,180.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| CMG240517P03185000 | 2024-05-16 3:59PM EDT | 3,185.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| CMG240517P03190000 | 2024-05-16 3:29PM EDT | 3,190.00 | 37.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMG240517P03195000 | 2024-05-16 1:53PM EDT | 3,195.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMG240517P03200000 | 2024-05-16 3:59PM EDT | 3,200.00 | 50.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CMG240517P03205000 | 2024-05-15 3:59PM EDT | 3,205.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| CMG240517P03210000 | 2024-05-15 2:55PM EDT | 3,210.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240517P03215000 | 2024-05-16 1:53PM EDT | 3,215.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMG240517P03220000 | 2024-05-16 11:55AM EDT | 3,220.00 | 53.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMG240517P03225000 | 2024-05-14 3:03PM EDT | 3,225.00 | 43.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517P03230000 | 2024-05-13 3:07PM EDT | 3,230.00 | 42.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CMG240517P03235000 | 2024-05-14 3:03PM EDT | 3,235.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517P03240000 | 2024-05-15 9:32AM EDT | 3,240.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517P03245000 | 2024-05-15 12:46PM EDT | 3,245.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517P03250000 | 2024-05-16 3:02PM EDT | 3,250.00 | 94.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CMG240517P03260000 | 2024-05-10 10:37AM EDT | 3,260.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240517P03270000 | 2024-05-15 2:30PM EDT | 3,270.00 | 89.77 | 121.00 | 136.00 | 0.00 | - | 1 | 0 | 56.99% |
| CMG240517P03295000 | 2024-05-13 9:57AM EDT | 3,295.00 | 108.50 | 144.00 | 159.00 | 0.00 | - | 6 | 0 | 56.42% |
| CMG240517P03300000 | 2024-05-16 3:34PM EDT | 3,300.00 | 146.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CMG240517P03330000 | 2024-05-13 9:32AM EDT | 3,330.00 | 98.00 | 178.00 | 196.00 | 0.00 | - | 1 | 0 | 68.99% |
| CMG240517P03340000 | 2024-05-13 9:32AM EDT | 3,340.00 | 107.00 | 191.00 | 204.00 | 0.00 | - | 1 | 0 | 74.34% |
| CMG240517P03350000 | 2024-05-14 10:14AM EDT | 3,350.00 | 155.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517P03390000 | 2024-05-13 9:30AM EDT | 3,390.00 | 148.90 | 238.00 | 256.00 | 0.00 | - | 1 | 0 | 85.53% |
| CMG240517P03400000 | 2024-05-13 9:30AM EDT | 3,400.00 | 158.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517P03480000 | 2024-05-13 9:30AM EDT | 3,480.00 | 234.00 | 328.00 | 343.50 | 0.00 | - | 1 | 0 | 98.61% |
| CMG240517P03650000 | 2024-04-25 9:31AM EDT | 3,650.00 | 648.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240517P03660000 | 2024-05-13 11:21AM EDT | 3,660.00 | 456.40 | 508.00 | 523.00 | 0.00 | - | 1 | 0 | 135.03% |
| CMG240517P03750000 | 2024-04-25 9:47AM EDT | 3,750.00 | 684.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240517P03800000 | 2024-04-15 12:25PM EDT | 3,800.00 | 835.04 | 626.10 | 646.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.