Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C02060000 | 2024-04-19 3:43PM EDT | 2,060.00 | 804.54 | 1,122.00 | 1,136.00 | 0.00 | - | 1 | 1 | 139.40% |
| CMG240503C02200000 | 2024-04-03 11:39AM EDT | 2,200.00 | 704.10 | 982.00 | 997.00 | 0.00 | - | 13 | 10 | 124.23% |
| CMG240503C02260000 | 2024-04-03 11:39AM EDT | 2,260.00 | 644.55 | 922.00 | 937.00 | 0.00 | - | 13 | 10 | 116.22% |
| CMG240503C02280000 | 2024-04-04 11:46AM EDT | 2,280.00 | 646.97 | 902.00 | 917.00 | 0.00 | - | 1 | 1 | 113.60% |
| CMG240503C02320000 | 2024-04-04 11:46AM EDT | 2,320.00 | 609.01 | 862.00 | 876.00 | 0.00 | - | 1 | 1 | 105.04% |
| CMG240503C02450000 | 2024-04-18 10:09AM EDT | 2,450.00 | 476.96 | 734.00 | 748.00 | 0.00 | - | - | 40 | 98.97% |
| CMG240503C02500000 | 2024-04-25 12:18PM EDT | 2,500.00 | 589.20 | 684.00 | 700.00 | 0.00 | - | 2 | 2 | 96.07% |
| CMG240503C02550000 | 2024-04-04 2:19PM EDT | 2,550.00 | 368.08 | 634.00 | 650.00 | 0.00 | - | 2 | 5 | 89.42% |
| CMG240503C02570000 | 2024-04-18 10:09AM EDT | 2,570.00 | 363.80 | 614.00 | 628.00 | 0.00 | - | - | 1 | 83.44% |
| CMG240503C02590000 | 2024-04-18 10:09AM EDT | 2,590.00 | 346.27 | 594.00 | 608.00 | 0.00 | - | - | 40 | 80.88% |
| CMG240503C02600000 | 2024-04-19 12:01PM EDT | 2,600.00 | 305.25 | 584.00 | 599.00 | 0.00 | - | 1 | 2 | 81.29% |
| CMG240503C02610000 | 2024-04-25 11:50AM EDT | 2,610.00 | 455.00 | 574.00 | 588.00 | 0.00 | - | 22 | 23 | 78.35% |
| CMG240503C02650000 | 2024-03-25 9:30AM EDT | 2,650.00 | 287.79 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CMG240503C02720000 | 2024-04-26 9:53AM EDT | 2,720.00 | 447.60 | 464.00 | 480.00 | +154.30 | +52.61% | 1 | 1 | 67.33% |
| CMG240503C02755000 | 2024-04-18 10:17AM EDT | 2,755.00 | 213.14 | 430.00 | 444.00 | 0.00 | - | - | 1 | 62.85% |
| CMG240503C02760000 | 2024-04-19 12:45PM EDT | 2,760.00 | 168.10 | 424.00 | 438.00 | 0.00 | - | 4 | 4 | 59.59% |
| CMG240503C02770000 | 2024-04-19 12:45PM EDT | 2,770.00 | 161.10 | 414.00 | 430.00 | 0.00 | - | 4 | 4 | 60.93% |
| CMG240503C02800000 | 2024-04-25 2:01PM EDT | 2,800.00 | 322.10 | 384.00 | 399.00 | 0.00 | - | 1 | 3 | 55.91% |
| CMG240503C02810000 | 2024-04-25 3:26PM EDT | 2,810.00 | 307.81 | 374.00 | 389.00 | 0.00 | - | 3 | 9 | 54.65% |
| CMG240503C02820000 | 2024-04-26 1:44PM EDT | 2,820.00 | 369.22 | 364.00 | 379.00 | +71.62 | +24.07% | 1 | 5 | 53.39% |
| CMG240503C02825000 | 2024-04-25 10:09AM EDT | 2,825.00 | 202.84 | 360.00 | 373.00 | 0.00 | - | 1 | 7 | 52.77% |
| CMG240503C02850000 | 2024-04-26 11:35AM EDT | 2,850.00 | 324.44 | 334.10 | 350.00 | +171.71 | +112.43% | 2 | 6 | 50.83% |
| CMG240503C02860000 | 2024-04-25 9:38AM EDT | 2,860.00 | 315.16 | 324.00 | 338.00 | +155.16 | +96.98% | 2 | 2 | 59.55% |
| CMG240503C02865000 | 2024-04-24 10:03AM EDT | 2,865.00 | 137.50 | 320.00 | 333.00 | 0.00 | - | 3 | 3 | 58.82% |
| CMG240503C02870000 | 2024-04-24 11:28AM EDT | 2,870.00 | 135.10 | 314.00 | 328.00 | 0.00 | - | 4 | 3 | 58.10% |
| CMG240503C02875000 | 2024-04-26 3:43PM EDT | 2,875.00 | 311.20 | 309.40 | 324.60 | +114.22 | +57.99% | 5 | 6 | 59.53% |
| CMG240503C02885000 | 2024-04-25 3:17PM EDT | 2,885.00 | 285.75 | 298.00 | 313.00 | +57.94 | +25.43% | 1 | 12 | 55.93% |
| CMG240503C02890000 | 2024-04-25 10:43AM EDT | 2,890.00 | 271.00 | 294.00 | 308.00 | +148.00 | +120.33% | 1 | 21 | 55.20% |
| CMG240503C02895000 | 2024-04-22 3:15PM EDT | 2,895.00 | 291.30 | 290.00 | 303.00 | +184.90 | +173.78% | 5 | 12 | 54.47% |
| CMG240503C02900000 | 2024-04-26 1:26PM EDT | 2,900.00 | 299.60 | 284.00 | 298.00 | +67.20 | +28.92% | 3 | 8 | 53.75% |
| CMG240503C02905000 | 2024-04-25 9:43AM EDT | 2,905.00 | 283.00 | 280.00 | 296.00 | +140.90 | +99.16% | 1 | 16 | 56.78% |
| CMG240503C02910000 | 2024-04-25 3:16PM EDT | 2,910.00 | 243.06 | 274.60 | 290.00 | +37.36 | +18.16% | 2 | 11 | 54.82% |
| CMG240503C02915000 | 2024-04-25 9:32AM EDT | 2,915.00 | 116.30 | 270.00 | 286.00 | 0.00 | - | 1 | 3 | 55.26% |
| CMG240503C02920000 | 2024-04-25 10:56AM EDT | 2,920.00 | 105.00 | 264.00 | 280.30 | 0.00 | - | 2 | 3 | 53.67% |
| CMG240503C02925000 | 2024-04-25 12:38PM EDT | 2,925.00 | 261.50 | 260.00 | 273.00 | +93.17 | +55.35% | 2 | 19 | 50.10% |
| CMG240503C02930000 | 2024-04-26 3:43PM EDT | 2,930.00 | 256.50 | 256.00 | 270.40 | +96.18 | +59.99% | 8 | 8 | 52.28% |
| CMG240503C02935000 | 2024-04-25 3:47PM EDT | 2,935.00 | 195.00 | 250.00 | 264.00 | 0.00 | - | 8 | 6 | 49.87% |
| CMG240503C02940000 | 2024-04-26 3:40PM EDT | 2,940.00 | 251.80 | 246.00 | 259.00 | +67.84 | +36.88% | 2 | 21 | 49.12% |
| CMG240503C02945000 | 2024-04-26 3:12PM EDT | 2,945.00 | 239.86 | 240.00 | 256.00 | +131.86 | +122.09% | 1 | 17 | 50.67% |
| CMG240503C02950000 | 2024-04-26 1:41PM EDT | 2,950.00 | 240.20 | 236.00 | 251.00 | +73.00 | +43.66% | 45 | 56 | 49.90% |
| CMG240503C02955000 | 2024-04-25 11:50AM EDT | 2,955.00 | 119.15 | 230.00 | 246.00 | 0.00 | - | 2 | 4 | 49.14% |
| CMG240503C02960000 | 2024-04-26 2:32PM EDT | 2,960.00 | 230.00 | 226.00 | 241.80 | +108.61 | +89.47% | 2 | 9 | 49.22% |
| CMG240503C02965000 | 2024-04-26 11:13AM EDT | 2,965.00 | 199.81 | 220.00 | 234.00 | +116.68 | +140.36% | 1 | 4 | 45.38% |
| CMG240503C02970000 | 2024-04-25 1:42PM EDT | 2,970.00 | 162.73 | 216.00 | 229.00 | 0.00 | - | 55 | 22 | 44.63% |
| CMG240503C02980000 | 2024-04-25 1:31PM EDT | 2,980.00 | 150.10 | 206.00 | 221.00 | 0.00 | - | 5 | 8 | 45.27% |
| CMG240503C02985000 | 2024-04-22 10:26AM EDT | 2,985.00 | 57.90 | 201.00 | 215.00 | 0.00 | - | 1 | 1 | 43.44% |
| CMG240503C02990000 | 2024-04-26 11:21AM EDT | 2,990.00 | 175.55 | 196.00 | 212.00 | +118.87 | +209.72% | 1 | 10 | 44.71% |
| CMG240503C02995000 | 2024-04-26 10:40AM EDT | 2,995.00 | 163.00 | 191.00 | 204.00 | +27.75 | +20.52% | 2 | 5 | 40.84% |
| CMG240503C03000000 | 2024-04-26 2:33PM EDT | 3,000.00 | 190.50 | 187.00 | 200.00 | +57.45 | +43.18% | 5 | 45 | 41.12% |
| CMG240503C03005000 | 2024-04-25 3:41PM EDT | 3,005.00 | 128.61 | 182.00 | 196.00 | 0.00 | - | 22 | 22 | 41.35% |
| CMG240503C03010000 | 2024-04-25 2:25PM EDT | 3,010.00 | 156.97 | 177.00 | 190.00 | +20.97 | +15.42% | 2 | 7 | 39.57% |
| CMG240503C03020000 | 2024-04-25 12:23PM EDT | 3,020.00 | 91.60 | 167.00 | 180.00 | 0.00 | - | 11 | 19 | 38.00% |
| CMG240503C03030000 | 2024-04-25 3:16PM EDT | 3,030.00 | 99.10 | 158.00 | 170.00 | 0.00 | - | 15 | 8 | 36.42% |
| CMG240503C03040000 | 2024-04-26 3:55PM EDT | 3,040.00 | 150.17 | 148.00 | 161.00 | +47.17 | +45.80% | 1 | 9 | 35.76% |
| CMG240503C03050000 | 2024-04-26 2:41PM EDT | 3,050.00 | 149.50 | 139.00 | 152.00 | +60.95 | +68.83% | 8 | 48 | 35.02% |
| CMG240503C03060000 | 2024-04-26 3:55PM EDT | 3,060.00 | 131.48 | 130.30 | 142.00 | +50.18 | +61.72% | 2 | 19 | 33.36% |
| CMG240503C03080000 | 2024-04-26 3:30PM EDT | 3,080.00 | 121.62 | 111.00 | 125.00 | +47.22 | +63.47% | 6 | 16 | 32.35% |
| CMG240503C03100000 | 2024-04-26 3:43PM EDT | 3,100.00 | 96.00 | 97.00 | 107.00 | +43.90 | +84.26% | 77 | 69 | 30.19% |
| CMG240503C03110000 | 2024-04-26 3:23PM EDT | 3,110.00 | 94.58 | 88.00 | 98.00 | +48.18 | +103.84% | 20 | 43 | 29.00% |
| CMG240503C03120000 | 2024-04-26 3:58PM EDT | 3,120.00 | 81.72 | 80.00 | 90.00 | +37.62 | +85.31% | 24 | 33 | 28.40% |
| CMG240503C03140000 | 2024-04-26 3:13PM EDT | 3,140.00 | 67.20 | 65.00 | 75.00 | +33.10 | +97.07% | 34 | 35 | 27.40% |
| CMG240503C03160000 | 2024-04-26 3:43PM EDT | 3,160.00 | 50.00 | 51.00 | 61.00 | +26.40 | +111.86% | 47 | 25 | 26.39% |
| CMG240503C03180000 | 2024-04-26 3:51PM EDT | 3,180.00 | 40.20 | 39.80 | 48.20 | +22.40 | +125.84% | 38 | 37 | 25.37% |
| CMG240503C03200000 | 2024-04-26 4:00PM EDT | 3,200.00 | 35.00 | 35.00 | 36.80 | +20.00 | +133.33% | 233 | 58 | 24.37% |
| CMG240503C03220000 | 2024-04-26 3:51PM EDT | 3,220.00 | 25.00 | 22.00 | 28.40 | +11.50 | +85.19% | 71 | 14 | 24.24% |
| CMG240503C03240000 | 2024-04-26 3:51PM EDT | 3,240.00 | 15.90 | 15.20 | 23.00 | +4.80 | +43.24% | 39 | 20 | 25.12% |
| CMG240503C03250000 | 2024-04-26 3:52PM EDT | 3,250.00 | 13.70 | 12.60 | 17.40 | +5.20 | +61.18% | 55 | 22 | 23.35% |
| CMG240503C03260000 | 2024-04-26 3:48PM EDT | 3,260.00 | 12.20 | 11.00 | 16.40 | +5.33 | +77.58% | 72 | 10 | 24.43% |
| CMG240503C03280000 | 2024-04-26 3:46PM EDT | 3,280.00 | 8.48 | 6.60 | 13.30 | +3.58 | +73.06% | 41 | 43 | 25.44% |
| CMG240503C03300000 | 2024-04-26 3:58PM EDT | 3,300.00 | 6.30 | 5.00 | 7.50 | +2.90 | +85.29% | 133 | 63 | 23.33% |
| CMG240503C03340000 | 2024-04-26 2:57PM EDT | 3,340.00 | 3.47 | 2.40 | 6.30 | +0.33 | +10.51% | 10 | 8 | 27.22% |
| CMG240503C03350000 | 2024-04-26 3:30PM EDT | 3,350.00 | 3.10 | 2.25 | 5.50 | +1.10 | +55.00% | 21 | 10 | 27.44% |
| CMG240503C03360000 | 2024-04-26 3:22PM EDT | 3,360.00 | 2.60 | 1.45 | 5.30 | -0.40 | -13.33% | 12 | 7 | 28.36% |
| CMG240503C03380000 | 2024-04-26 2:53PM EDT | 3,380.00 | 1.45 | 0.75 | 4.30 | +0.05 | +3.57% | 7 | 13 | 29.18% |
| CMG240503C03400000 | 2024-04-26 3:32PM EDT | 3,400.00 | 1.90 | 0.55 | 2.00 | +0.10 | +5.56% | 29 | 24 | 26.78% |
| CMG240503C03420000 | 2024-04-25 3:50PM EDT | 3,420.00 | 3.00 | 0.40 | 3.50 | +2.00 | +200.00% | 1 | 6 | 32.07% |
| CMG240503C03440000 | 2024-03-26 10:29AM EDT | 3,440.00 | 14.00 | 0.20 | 1.15 | 0.00 | - | 2 | 0 | 27.88% |
| CMG240503C03480000 | 2024-04-26 1:39PM EDT | 3,480.00 | 0.10 | 0.00 | 3.50 | -0.50 | -83.33% | 2 | 6 | 38.14% |
| CMG240503C03500000 | 2024-04-26 3:37PM EDT | 3,500.00 | 0.55 | 0.40 | 1.40 | -0.15 | -21.43% | 23 | 82 | 34.11% |
| CMG240503C03560000 | 2024-04-08 9:41AM EDT | 3,560.00 | 1.05 | 0.00 | 3.20 | 0.00 | - | 1 | 1 | 45.05% |
| CMG240503C03600000 | 2024-04-25 9:34AM EDT | 3,600.00 | 0.16 | 0.00 | 0.70 | 0.00 | - | 6 | 8 | 38.57% |
| CMG240503C03620000 | 2024-04-22 1:00PM EDT | 3,620.00 | 1.55 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 40.44% |
| CMG240503C03650000 | 2024-04-15 12:48PM EDT | 3,650.00 | 5.85 | 0.00 | 0.75 | 0.00 | - | - | 1 | 42.69% |
| CMG240503C03740000 | 2024-04-18 3:07PM EDT | 3,740.00 | 1.96 | 0.00 | 0.80 | 0.00 | - | - | 2 | 49.63% |
| CMG240503C03750000 | 2024-04-25 10:30AM EDT | 3,750.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 14 | 14 | 49.94% |
| CMG240503C03860000 | 2024-04-16 10:41AM EDT | 3,860.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 51.47% |
| CMG240503C03880000 | 2024-04-25 3:40PM EDT | 3,880.00 | 0.21 | 0.00 | 0.30 | -0.19 | -47.50% | 8 | 5 | 53.17% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P01800000 | 2024-04-25 11:48AM EDT | 1,800.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 12 | 23 | 118.75% |
| CMG240503P01820000 | 2024-04-25 9:33AM EDT | 1,820.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 7 | 28 | 116.41% |
| CMG240503P01840000 | 2024-04-25 10:50AM EDT | 1,840.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 41 | 36 | 114.06% |
| CMG240503P01860000 | 2024-04-22 10:36AM EDT | 1,860.00 | 0.43 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 112.11% |
| CMG240503P01880000 | 2024-04-15 10:04AM EDT | 1,880.00 | 1.28 | 0.00 | 0.05 | 0.00 | - | 5 | 42 | 110.16% |
| CMG240503P01900000 | 2024-04-15 10:07AM EDT | 1,900.00 | 1.28 | 0.00 | 0.05 | 0.00 | - | 11 | 11 | 107.81% |
| CMG240503P02000000 | 2024-04-25 12:03PM EDT | 2,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 97.66% |
| CMG240503P02040000 | 2024-04-24 9:34AM EDT | 2,040.00 | 0.45 | 0.00 | 2.80 | 0.00 | - | 1 | 2 | 135.64% |
| CMG240503P02170000 | 2024-04-24 11:05AM EDT | 2,170.00 | 0.37 | 0.00 | 2.80 | 0.00 | - | 3 | 11 | 118.58% |
| CMG240503P02180000 | 2024-03-26 11:14AM EDT | 2,180.00 | 1.00 | 0.00 | 2.65 | 0.00 | - | 1 | 1 | 116.50% |
| CMG240503P02200000 | 2024-04-26 10:55AM EDT | 2,200.00 | 0.05 | 0.00 | 0.05 | -2.00 | -97.56% | 5 | 2 | 78.91% |
| CMG240503P02280000 | 2024-04-24 10:47AM EDT | 2,280.00 | 1.11 | 0.00 | 1.10 | 0.00 | - | 1 | 2 | 93.85% |
| CMG240503P02290000 | 2024-04-22 10:23AM EDT | 2,290.00 | 2.11 | 0.00 | 1.10 | 0.00 | - | 3 | 4 | 92.72% |
| CMG240503P02300000 | 2024-04-08 10:24AM EDT | 2,300.00 | 2.71 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 69.92% |
| CMG240503P02310000 | 2024-04-17 3:42PM EDT | 2,310.00 | 2.80 | 0.00 | 1.15 | 0.00 | - | 8 | 9 | 90.94% |
| CMG240503P02330000 | 2024-04-25 9:37AM EDT | 2,330.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 13 | 87.38% |
| CMG240503P02350000 | 2024-04-24 3:57PM EDT | 2,350.00 | 1.10 | 0.00 | 0.05 | 0.00 | - | 3 | 21 | 65.63% |
| CMG240503P02390000 | 2024-04-26 10:05AM EDT | 2,390.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 2 | 8 | 82.18% |
| CMG240503P02400000 | 2024-04-26 9:47AM EDT | 2,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 61.33% |
| CMG240503P02410000 | 2024-04-03 12:16PM EDT | 2,410.00 | 7.30 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 80.03% |
| CMG240503P02440000 | 2024-04-24 3:02PM EDT | 2,440.00 | 1.75 | 0.00 | 1.15 | 0.00 | - | 3 | 4 | 76.83% |
| CMG240503P02460000 | 2024-04-24 2:45PM EDT | 2,460.00 | 2.00 | 0.00 | 1.10 | 0.00 | - | 3 | 3 | 74.32% |
| CMG240503P02470000 | 2024-04-01 11:43AM EDT | 2,470.00 | 0.05 | 0.00 | 1.20 | -10.55 | -99.53% | 2 | 1 | 74.00% |
| CMG240503P02480000 | 2024-04-26 10:05AM EDT | 2,480.00 | 0.05 | 0.00 | 1.05 | -2.95 | -98.33% | 2 | 4 | 71.85% |
| CMG240503P02500000 | 2024-04-26 3:52PM EDT | 2,500.00 | 0.05 | 0.00 | 0.10 | -0.33 | -86.84% | 6 | 31 | 55.86% |
| CMG240503P02510000 | 2024-03-27 3:19PM EDT | 2,510.00 | 12.00 | 0.00 | 1.60 | 0.00 | - | 1 | 1 | 72.24% |
| CMG240503P02520000 | 2024-04-26 10:19AM EDT | 2,520.00 | 0.25 | 0.00 | 0.55 | -6.54 | -96.32% | 6 | 11 | 63.14% |
| CMG240503P02530000 | 2024-04-25 9:47AM EDT | 2,530.00 | 1.42 | 0.00 | 2.80 | 0.00 | - | 1 | 5 | 75.38% |
| CMG240503P02550000 | 2024-04-26 2:29PM EDT | 2,550.00 | 0.05 | 0.00 | 1.20 | -0.25 | -83.33% | 13 | 23 | 65.65% |
| CMG240503P02560000 | 2024-04-26 1:00PM EDT | 2,560.00 | 0.18 | 0.00 | 1.35 | -0.02 | -10.00% | 2 | 19 | 65.53% |
| CMG240503P02570000 | 2024-04-26 3:18PM EDT | 2,570.00 | 0.10 | 0.10 | 0.50 | -0.50 | -83.33% | 5 | 21 | 58.84% |
| CMG240503P02580000 | 2024-04-25 2:15PM EDT | 2,580.00 | 0.26 | 0.00 | 1.50 | 0.00 | - | 6 | 5 | 64.26% |
| CMG240503P02590000 | 2024-04-25 2:15PM EDT | 2,590.00 | 0.27 | 0.00 | 3.00 | 0.00 | - | 6 | 17 | 69.29% |
| CMG240503P02600000 | 2024-04-26 3:10PM EDT | 2,600.00 | 0.55 | 0.00 | 1.20 | +0.50 | +1,000.00% | 2 | 53 | 60.50% |
| CMG240503P02610000 | 2024-04-24 3:56PM EDT | 2,610.00 | 8.00 | 0.00 | 2.85 | 0.00 | - | 1 | 4 | 66.55% |
| CMG240503P02620000 | 2024-04-24 10:41AM EDT | 2,620.00 | 0.15 | 0.00 | 3.00 | -9.85 | -98.50% | 1 | 3 | 65.92% |
| CMG240503P02630000 | 2024-04-24 1:47PM EDT | 2,630.00 | 8.60 | 0.00 | 2.85 | 0.00 | - | 4 | 5 | 64.33% |
| CMG240503P02650000 | 2024-04-25 10:32AM EDT | 2,650.00 | 1.21 | 0.00 | 2.85 | 0.00 | - | 12 | 22 | 62.11% |
| CMG240503P02660000 | 2024-04-25 10:04AM EDT | 2,660.00 | 1.98 | 0.00 | 0.85 | 0.00 | - | 2 | 13 | 52.25% |
| CMG240503P02670000 | 2024-04-26 3:27PM EDT | 2,670.00 | 0.31 | 0.05 | 2.85 | -1.35 | -81.33% | 3 | 13 | 60.06% |
| CMG240503P02680000 | 2024-04-26 3:27PM EDT | 2,680.00 | 0.32 | 0.00 | 3.20 | -1.39 | -81.29% | 2 | 18 | 59.80% |
| CMG240503P02690000 | 2024-04-25 12:33PM EDT | 2,690.00 | 0.36 | 0.00 | 4.40 | 0.00 | - | 3 | 9 | 61.63% |
| CMG240503P02695000 | 2024-04-24 1:01PM EDT | 2,695.00 | 1.48 | 0.00 | 2.75 | -16.67 | -91.85% | 12 | 14 | 56.86% |
| CMG240503P02700000 | 2024-04-26 2:13PM EDT | 2,700.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 21 | 126 | 53.86% |
| CMG240503P02705000 | 2024-04-26 10:41AM EDT | 2,705.00 | 0.29 | 0.00 | 0.70 | -1.43 | -83.14% | 6 | 9 | 50.88% |
| CMG240503P02710000 | 2024-04-26 11:53AM EDT | 2,710.00 | 0.46 | 0.00 | 0.70 | +0.24 | +109.09% | 19 | 65 | 50.38% |
| CMG240503P02720000 | 2024-04-25 11:18AM EDT | 2,720.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 49.81% |
| CMG240503P02725000 | 2024-04-24 9:59AM EDT | 2,725.00 | 23.00 | 0.10 | 0.80 | 0.00 | - | 1 | 13 | 49.72% |
| CMG240503P02730000 | 2024-04-25 9:41AM EDT | 2,730.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 3 | 10 | 49.21% |
| CMG240503P02740000 | 2024-04-25 12:58PM EDT | 2,740.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 2 | 20 | 48.57% |
| CMG240503P02750000 | 2024-04-25 1:04PM EDT | 2,750.00 | 0.63 | 0.05 | 2.85 | 0.00 | - | 41 | 56 | 51.28% |
| CMG240503P02760000 | 2024-04-24 3:58PM EDT | 2,760.00 | 0.50 | 0.00 | 0.50 | -29.50 | -98.33% | 1 | 6 | 43.46% |
| CMG240503P02765000 | 2024-04-25 9:43AM EDT | 2,765.00 | 1.65 | 0.00 | 2.85 | 0.00 | - | 2 | 3 | 55.39% |
| CMG240503P02770000 | 2024-04-25 10:50AM EDT | 2,770.00 | 1.45 | 0.00 | 2.85 | 0.00 | - | 4 | 13 | 54.80% |
| CMG240503P02775000 | 2024-04-25 10:03AM EDT | 2,775.00 | 2.27 | 0.00 | 2.85 | 0.00 | - | 2 | 4 | 54.21% |
| CMG240503P02780000 | 2024-04-26 2:41PM EDT | 2,780.00 | 1.23 | 0.00 | 1.00 | +0.23 | +23.00% | 10 | 12 | 45.48% |
| CMG240503P02785000 | 2024-04-26 11:53AM EDT | 2,785.00 | 1.27 | 0.00 | 2.85 | +0.70 | +122.81% | 7 | 9 | 53.03% |
| CMG240503P02790000 | 2024-04-25 2:52PM EDT | 2,790.00 | 0.60 | 0.00 | 1.20 | 0.00 | - | 15 | 11 | 45.63% |
| CMG240503P02800000 | 2024-04-26 3:46PM EDT | 2,800.00 | 0.45 | 0.00 | 0.90 | -0.12 | -21.05% | 15 | 62 | 42.76% |
| CMG240503P02810000 | 2024-04-26 2:36PM EDT | 2,810.00 | 0.50 | 0.00 | 2.95 | -0.30 | -37.50% | 4 | 12 | 50.39% |
| CMG240503P02820000 | 2024-04-25 1:38PM EDT | 2,820.00 | 1.54 | 0.00 | 1.45 | +0.64 | +71.11% | 2 | 6 | 43.68% |
| CMG240503P02825000 | 2024-04-26 1:14PM EDT | 2,825.00 | 0.50 | 0.40 | 2.95 | -0.20 | -28.57% | 4 | 36 | 48.62% |
| CMG240503P02830000 | 2024-04-25 1:16PM EDT | 2,830.00 | 1.45 | 0.00 | 2.95 | 0.00 | - | 3 | 11 | 48.02% |
| CMG240503P02835000 | 2024-04-25 1:31PM EDT | 2,835.00 | 1.05 | 0.20 | 2.95 | 0.00 | - | 9 | 15 | 47.43% |
| CMG240503P02840000 | 2024-04-26 11:29AM EDT | 2,840.00 | 0.60 | 0.00 | 1.50 | -0.45 | -42.86% | 2 | 10 | 41.74% |
| CMG240503P02845000 | 2024-04-25 1:13PM EDT | 2,845.00 | 1.50 | 0.20 | 3.00 | 0.00 | - | 4 | 6 | 46.39% |
| CMG240503P02850000 | 2024-04-26 2:16PM EDT | 2,850.00 | 0.53 | 0.10 | 0.55 | -0.54 | -50.47% | 25 | 25 | 35.21% |
| CMG240503P02855000 | 2024-04-25 3:57PM EDT | 2,855.00 | 1.43 | 0.20 | 3.10 | +0.31 | +27.68% | 2 | 24 | 45.48% |
| CMG240503P02860000 | 2024-04-25 12:14PM EDT | 2,860.00 | 2.20 | 0.20 | 3.10 | 0.00 | - | 51 | 46 | 44.89% |
| CMG240503P02865000 | 2024-04-26 10:01AM EDT | 2,865.00 | 0.30 | 0.35 | 3.10 | -1.30 | -81.25% | 103 | 9 | 44.29% |
| CMG240503P02870000 | 2024-04-26 11:13AM EDT | 2,870.00 | 0.85 | 0.00 | 1.20 | -1.78 | -67.68% | 4 | 51 | 37.16% |
| CMG240503P02875000 | 2024-04-26 11:02AM EDT | 2,875.00 | 1.67 | 0.20 | 3.10 | -0.38 | -18.54% | 3 | 16 | 43.10% |
| CMG240503P02880000 | 2024-04-26 3:46PM EDT | 2,880.00 | 0.85 | 0.00 | 3.20 | -0.65 | -43.33% | 2 | 7 | 42.77% |
| CMG240503P02885000 | 2024-04-26 10:17AM EDT | 2,885.00 | 0.89 | 0.00 | 3.20 | -1.36 | -60.44% | 1 | 12 | 42.17% |
| CMG240503P02890000 | 2024-04-26 3:26PM EDT | 2,890.00 | 0.70 | 0.00 | 3.20 | -0.87 | -55.41% | 3 | 12 | 41.57% |
| CMG240503P02895000 | 2024-04-26 3:43PM EDT | 2,895.00 | 0.45 | 0.25 | 3.20 | -2.12 | -82.49% | 4 | 13 | 40.97% |
| CMG240503P02900000 | 2024-04-26 2:14PM EDT | 2,900.00 | 0.65 | 0.25 | 1.20 | -1.05 | -61.76% | 13 | 93 | 33.99% |
| CMG240503P02905000 | 2024-04-26 10:14AM EDT | 2,905.00 | 0.90 | 0.25 | 1.75 | -1.42 | -61.21% | 1 | 4 | 35.60% |
| CMG240503P02910000 | 2024-04-26 10:04AM EDT | 2,910.00 | 1.82 | 0.30 | 2.05 | -0.18 | -9.00% | 1 | 8 | 36.03% |
| CMG240503P02915000 | 2024-04-25 2:43PM EDT | 2,915.00 | 2.60 | 0.30 | 2.50 | 0.00 | - | 32 | 34 | 36.77% |
| CMG240503P02925000 | 2024-04-26 1:39PM EDT | 2,925.00 | 1.05 | 0.35 | 3.20 | -1.85 | -63.79% | 4 | 61 | 37.37% |
| CMG240503P02930000 | 2024-04-26 3:12PM EDT | 2,930.00 | 0.80 | 0.50 | 2.10 | -1.96 | -71.01% | 18 | 24 | 33.91% |
| CMG240503P02940000 | 2024-04-26 1:24PM EDT | 2,940.00 | 1.15 | 0.35 | 2.00 | -1.89 | -62.17% | 4 | 10 | 32.48% |
| CMG240503P02945000 | 2024-04-25 1:38PM EDT | 2,945.00 | 3.00 | 0.40 | 3.50 | -1.33 | -30.72% | 1 | 7 | 35.61% |
| CMG240503P02950000 | 2024-04-26 2:42PM EDT | 2,950.00 | 1.00 | 0.70 | 1.00 | -3.00 | -75.00% | 24 | 17 | 27.87% |
| CMG240503P02955000 | 2024-04-25 3:57PM EDT | 2,955.00 | 4.60 | 0.40 | 3.60 | 0.00 | - | 2 | 4 | 34.59% |
| CMG240503P02960000 | 2024-04-26 10:21AM EDT | 2,960.00 | 2.25 | 0.45 | 2.80 | -3.55 | -61.21% | 1 | 7 | 32.25% |
| CMG240503P02980000 | 2024-04-26 11:22AM EDT | 2,980.00 | 2.39 | 0.60 | 2.45 | -4.11 | -63.23% | 5 | 14 | 29.07% |
| CMG240503P02985000 | 2024-04-26 3:52PM EDT | 2,985.00 | 1.42 | 0.65 | 2.00 | -5.08 | -78.15% | 113 | 4 | 27.37% |
| CMG240503P02990000 | 2024-04-26 10:06AM EDT | 2,990.00 | 3.00 | 0.90 | 2.95 | -5.15 | -63.19% | 2 | 10 | 28.98% |
| CMG240503P03000000 | 2024-04-26 3:59PM EDT | 3,000.00 | 1.69 | 1.50 | 2.60 | -7.31 | -81.22% | 122 | 74 | 27.04% |
| CMG240503P03100000 | 2024-04-26 3:54PM EDT | 3,100.00 | 9.50 | 8.00 | 9.90 | -22.50 | -70.31% | 182 | 22 | 22.37% |
| CMG240503P03200000 | 2024-04-26 3:59PM EDT | 3,200.00 | 40.60 | 39.20 | 44.20 | -54.50 | -57.31% | 63 | 2 | 21.16% |
| CMG240503P03250000 | 2024-04-19 12:51PM EDT | 3,250.00 | 390.21 | 66.00 | 82.00 | 0.00 | - | 1 | 1 | 24.41% |
| CMG240503P03300000 | 2024-03-27 10:37AM EDT | 3,300.00 | 381.40 | 128.60 | 142.00 | 0.00 | - | 1 | 1 | 40.06% |
© 2024 Yahoo. All rights reserved.