New Zealand markets open in 1 hour 33 minutes

Chipotle Mexican Grill, Inc. (CMG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
57.67+0.12 (+0.21%)
At close: 04:00PM EDT
57.82 +0.15 (+0.26%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMG240719C000332002024-06-26 11:47AM EDT33.2032.6022.8026.500.00--51237.11%
CMG240719C000348002024-07-10 12:09PM EDT34.8023.3121.1024.900.00-151207.03%
CMG240719C000360002024-07-08 3:49PM EDT36.0023.1521.4023.700.00-13296.09%
CMG240719C000396002024-06-26 1:31PM EDT39.6026.0117.8020.500.00--3264.26%
CMG240719C000400002024-07-12 12:47PM EDT40.0017.8017.4019.70+17.80-8.25%50-243.16%
CMG240719C000420002024-06-21 9:58AM EDT42.0022.3013.6017.700.00--100292.77%
CMG240719C000440002024-07-08 10:56AM EDT44.0016.0413.4015.200.00-2105175.49%
CMG240719C000460002024-06-24 12:24PM EDT46.0017.969.9013.800.00--100111.72%
CMG240719C000480002024-06-27 2:18PM EDT48.0014.457.7011.800.00--10080.08%
CMG240719C000500002024-07-10 3:08PM EDT50.008.677.409.600.00-1613122.36%
CMG240719C000520002024-07-10 9:31AM EDT52.005.433.806.100.00-1241078.22%
CMG240719C000526002024-06-26 12:21PM EDT52.6013.503.306.900.00--400136.62%
CMG240719C000527002024-06-18 3:52PM EDT52.7016.083.205.400.00--5071.29%
CMG240719C000528002024-06-12 9:33AM EDT52.8010.200.000.000.00--1000.00%
CMG240719C000529002024-06-12 9:33AM EDT52.9010.120.000.000.00--500.00%
CMG240719C000530002024-07-10 12:07PM EDT53.005.204.505.100.00-1166068.26%
CMG240719C000536002024-07-12 9:40AM EDT53.604.902.456.20+0.57+13.16%15051.95%
CMG240719C000538002024-06-26 10:53AM EDT53.8012.103.704.400.00--5265.23%
CMG240719C000540002024-07-12 3:48PM EDT54.003.653.504.20-0.30-7.59%3328063.09%
CMG240719C000541002024-07-12 1:19PM EDT54.103.703.404.10+3.70-45.35%6-62.01%
CMG240719C000544002024-07-12 10:53AM EDT54.403.703.103.80-0.30-7.50%1059658.79%
CMG240719C000545002024-07-10 3:35PM EDT54.504.203.003.700.00-413857.72%
CMG240719C000546002024-07-11 10:25AM EDT54.603.602.953.600.00-106156.54%
CMG240719C000547002024-07-10 2:12PM EDT54.703.802.853.500.00-1116255.47%
CMG240719C000548002024-07-12 3:03PM EDT54.803.102.803.40-1.20-27.91%1026754.39%
CMG240719C000549002024-06-26 1:49PM EDT54.903.102.704.50-8.10-72.32%105166.11%
CMG240719C000550002024-07-12 3:49PM EDT55.002.852.603.20-0.35-10.94%3617,42052.15%
CMG240719C000552002024-07-12 10:53AM EDT55.202.802.403.10-0.70-20.00%307154.20%
CMG240719C000553002024-07-12 2:00PM EDT55.302.652.353.10-0.35-11.67%410057.18%
CMG240719C000554002024-07-12 2:56PM EDT55.402.552.252.95-0.05-1.92%2460153.91%
CMG240719C000556002024-07-12 3:09PM EDT55.602.352.102.60-5.50-70.06%11,10045.36%
CMG240719C000557002024-07-12 1:44PM EDT55.702.461.952.55-4.54-64.86%12346.29%
CMG240719C000559002024-07-12 3:58PM EDT55.902.102.002.25-5.00-70.42%7139.80%
CMG240719C000560002024-07-12 2:20PM EDT56.002.131.902.15+0.13+6.50%2047238.67%
CMG240719C000561002024-06-28 9:42AM EDT56.107.201.852.150.00-120641.46%
CMG240719C000562002024-07-10 12:30PM EDT56.202.651.752.30-0.05-1.85%110549.71%
CMG240719C000563002024-07-12 1:15PM EDT56.301.851.651.90-0.10-5.13%616037.01%
CMG240719C000564002024-07-12 3:29PM EDT56.401.731.601.85-0.41-19.16%229937.70%
CMG240719C000565002024-07-12 9:30AM EDT56.501.591.551.85-0.11-6.47%735140.19%
CMG240719C000566002024-07-12 11:32AM EDT56.601.851.451.70+0.05+2.78%6660937.01%
CMG240719C000567002024-07-11 2:24PM EDT56.701.801.401.700.00-1167439.36%
CMG240719C000568002024-07-12 3:57PM EDT56.801.431.351.55-0.50-25.91%615136.13%
CMG240719C000569002024-07-09 2:19PM EDT56.901.901.251.500.00-315136.57%
CMG240719C000570002024-07-12 3:55PM EDT57.001.501.201.40+0.15+11.11%1882,72735.16%
CMG240719C000571002024-07-12 11:14AM EDT57.101.401.151.35-0.05-3.45%914735.45%
CMG240719C000572002024-07-12 1:01PM EDT57.201.101.101.30-0.25-18.52%2418035.69%
CMG240719C000573002024-07-12 10:55AM EDT57.301.371.051.30-0.23-14.38%411437.60%
CMG240719C000574002024-07-12 3:39PM EDT57.401.101.051.20-0.01-0.90%3925336.04%
CMG240719C000575002024-07-12 3:41PM EDT57.501.001.001.10-0.13-11.50%20255034.38%
CMG240719C000576002024-07-12 3:58PM EDT57.601.000.951.10-0.05-4.76%16660136.13%
CMG240719C000577002024-07-12 3:43PM EDT57.700.950.901.00-0.10-9.52%12649734.38%
CMG240719C000578002024-07-12 3:50PM EDT57.800.860.850.95-0.14-14.00%27546934.33%
CMG240719C000579002024-07-12 3:30PM EDT57.900.810.750.95-0.16-16.49%9529835.89%
CMG240719C000580002024-07-12 3:58PM EDT58.000.800.750.85-0.10-11.11%2,5772,86134.03%
CMG240719C000581002024-07-12 3:59PM EDT58.100.750.700.85-0.25-25.00%21146135.50%
CMG240719C000582002024-07-12 3:55PM EDT58.200.750.650.80-0.05-6.25%32631935.25%
CMG240719C000583002024-07-12 3:29PM EDT58.300.650.600.75-0.10-13.33%13232534.86%
CMG240719C000584002024-07-12 3:56PM EDT58.400.650.600.75-0.10-13.33%6947236.23%
CMG240719C000585002024-07-12 3:58PM EDT58.500.620.550.70-0.08-11.43%2812,04735.84%
CMG240719C000586002024-07-12 3:54PM EDT58.600.590.500.65-0.21-26.25%16230935.35%
CMG240719C000587002024-07-12 3:58PM EDT58.700.550.500.60-0.15-21.43%4831634.77%
CMG240719C000588002024-07-12 3:38PM EDT58.800.500.450.60-0.20-28.57%4429435.99%
CMG240719C000589002024-07-12 3:02PM EDT58.900.500.450.55-0.15-23.08%1936535.30%
CMG240719C000590002024-07-12 3:59PM EDT59.000.460.450.50-0.06-11.54%9401,83234.57%
CMG240719C000591002024-07-12 3:54PM EDT59.100.430.400.45-0.17-28.33%10488833.74%
CMG240719C000592002024-07-12 3:48PM EDT59.200.380.350.50-0.17-30.91%1370136.82%
CMG240719C000593002024-07-12 3:57PM EDT59.300.400.350.45-0.20-33.33%11136335.94%
CMG240719C000594002024-07-12 3:54PM EDT59.400.390.350.45-0.06-13.33%3726336.96%
CMG240719C000595002024-07-12 3:37PM EDT59.500.350.300.40-0.05-12.50%17482335.94%
CMG240719C000596002024-07-12 3:48PM EDT59.600.340.300.40-0.06-15.00%7670436.91%
CMG240719C000597002024-07-12 3:47PM EDT59.700.300.250.35-0.15-33.33%7549735.74%
CMG240719C000598002024-07-12 3:06PM EDT59.800.250.250.35-0.07-21.87%7450136.72%
CMG240719C000599002024-07-12 3:46PM EDT59.900.200.250.35-0.20-50.00%41,15337.70%
CMG240719C000600002024-07-12 3:59PM EDT60.000.260.250.30-0.06-18.75%2,18312,31536.23%
CMG240719C000601002024-07-12 3:54PM EDT60.100.230.200.30-0.03-11.54%2289437.21%
CMG240719C000602002024-07-12 3:42PM EDT60.200.250.200.300.00-432,16138.09%
CMG240719C000603002024-07-12 3:45PM EDT60.300.200.200.25-0.29-59.18%24729836.43%
CMG240719C000604002024-07-12 2:16PM EDT60.400.200.200.25-0.10-33.33%3217937.31%
CMG240719C000605002024-07-12 3:59PM EDT60.500.200.150.25-0.05-20.00%15635838.09%
CMG240719C000606002024-07-12 3:59PM EDT60.600.200.150.250.00-6063438.97%
CMG240719C000607002024-07-12 3:36PM EDT60.700.150.150.25-0.10-40.00%5649339.84%
CMG240719C000608002024-07-12 2:31PM EDT60.800.190.150.20-0.01-5.00%3437337.79%
CMG240719C000609002024-07-12 12:38PM EDT60.900.200.100.20-0.10-33.33%665338.57%
CMG240719C000610002024-07-12 3:59PM EDT61.000.130.100.20-0.07-35.00%3795,75239.36%
CMG240719C000611002024-07-12 3:59PM EDT61.100.100.100.20-0.12-54.55%631,43140.14%
CMG240719C000612002024-07-12 3:36PM EDT61.200.100.100.20-0.10-50.00%972940.92%
CMG240719C000613002024-07-12 3:10PM EDT61.300.100.100.20-0.15-60.00%933141.60%
CMG240719C000614002024-07-12 3:10PM EDT61.400.100.100.20-0.05-33.33%5154942.38%
CMG240719C000615002024-07-12 3:38PM EDT61.500.100.050.15-0.05-33.33%2571839.75%
CMG240719C000616002024-07-12 1:33PM EDT61.600.100.050.15-0.14-58.33%2444040.43%
CMG240719C000617002024-07-12 2:38PM EDT61.700.150.100.15-0.03-16.67%16215041.21%
CMG240719C000618002024-07-12 11:13AM EDT61.800.100.100.15-0.05-33.33%1962741.90%
CMG240719C000619002024-07-12 3:44PM EDT61.900.150.100.15-0.08-34.78%13478942.58%
CMG240719C000620002024-07-12 3:55PM EDT62.000.130.050.15+0.02+18.18%1418,97043.36%
CMG240719C000621002024-07-12 1:30PM EDT62.100.100.050.15-0.03-23.08%4025443.95%
CMG240719C000622002024-07-12 3:17PM EDT62.200.140.050.15-0.06-30.00%5189844.73%
CMG240719C000623002024-07-10 11:38AM EDT62.300.210.050.150.00-140845.41%
CMG240719C000624002024-07-12 11:41AM EDT62.400.100.050.15-0.05-33.33%640546.09%
CMG240719C000625002024-07-12 3:32PM EDT62.500.100.050.150.00-6031,34946.78%
CMG240719C000626002024-07-12 3:58PM EDT62.600.100.050.10+0.05+100.00%8427442.97%
CMG240719C000627002024-07-12 12:21PM EDT62.700.100.050.150.00-1340248.05%
CMG240719C000628002024-07-10 3:03PM EDT62.800.200.050.100.00-988744.34%
CMG240719C000629002024-07-12 10:21AM EDT62.900.100.050.15-0.01-9.09%21,04849.41%
CMG240719C000630002024-07-12 3:55PM EDT63.000.070.050.10+0.02+40.00%1,2978,43345.51%
CMG240719C000631002024-07-12 10:00AM EDT63.100.100.050.10+0.02+25.00%25,45746.09%
CMG240719C000632002024-07-12 3:44PM EDT63.200.100.050.20-0.02-16.67%7393455.47%
CMG240719C000633002024-07-11 9:55AM EDT63.300.150.050.150.00-1363252.15%
CMG240719C000634002024-07-11 12:41PM EDT63.400.130.050.150.00-21,45652.73%
CMG240719C000635002024-07-11 2:49PM EDT63.500.100.050.10+0.03+42.86%82,70948.63%
CMG240719C000636002024-07-12 1:49PM EDT63.600.080.050.20-0.04-33.33%61,61151.76%
CMG240719C000637002024-07-11 10:02AM EDT63.700.050.050.200.00-11,12052.34%
CMG240719C000638002024-07-12 3:59PM EDT63.800.050.000.10-0.23-82.14%521,45950.39%
CMG240719C000639002024-07-12 3:42PM EDT63.900.070.000.20-0.08-53.33%51,68551.17%
CMG240719C000640002024-07-12 3:48PM EDT64.000.080.000.10-0.02-20.00%1016,36851.76%
CMG240719C000641002024-07-12 3:53PM EDT64.100.050.000.10-0.05-50.00%30659452.34%
CMG240719C000642002024-07-12 1:35PM EDT64.200.060.000.100.00-1005,65152.93%
CMG240719C000643002024-07-12 1:56PM EDT64.300.050.000.20-0.18-78.26%653853.52%
CMG240719C000644002024-07-12 3:12PM EDT64.400.050.000.100.00-2621,43154.10%
CMG240719C000645002024-07-11 12:12PM EDT64.500.050.000.100.00-359254.69%
CMG240719C000646002024-07-12 1:59PM EDT64.600.050.000.200.00-179755.27%
CMG240719C000647002024-07-12 11:41AM EDT64.700.050.000.15-0.05-50.00%291,51852.73%
CMG240719C000648002024-07-11 1:22PM EDT64.800.070.000.150.00-501,81153.13%
CMG240719C000649002024-07-11 10:13AM EDT64.900.050.000.150.00-179253.91%
CMG240719C000650002024-07-12 3:12PM EDT65.000.010.000.05-0.06-85.71%28217,26550.39%
CMG240719C000651002024-07-12 2:42PM EDT65.100.050.000.20+0.03+150.00%1749758.20%
CMG240719C000652002024-07-12 10:02AM EDT65.200.050.000.10-0.02-28.57%12,18251.56%
CMG240719C000653002024-07-05 3:15PM EDT65.300.450.000.150.00-14541256.06%
CMG240719C000654002024-07-10 11:25AM EDT65.400.080.000.150.00-181956.64%
CMG240719C000655002024-07-12 1:15PM EDT65.500.050.000.10-0.04-44.44%2979353.13%
CMG240719C000656002024-07-12 2:06PM EDT65.600.030.000.10-0.02-40.00%2839053.52%
CMG240719C000657002024-07-12 1:15PM EDT65.700.050.000.200.00-850161.52%
CMG240719C000660002024-07-12 3:05PM EDT66.000.050.000.05-0.03-37.50%15615,33750.00%
CMG240719C000670002024-07-12 2:59PM EDT67.000.030.000.05-0.04-57.14%964,38154.69%
CMG240719C000680002024-07-12 2:58PM EDT68.000.030.000.05-0.02-40.00%6110,45759.38%
CMG240719C000690002024-07-12 9:41AM EDT69.000.020.000.050.00-493,50463.28%
CMG240719C000700002024-07-12 2:58PM EDT70.000.030.000.05-0.02-40.00%83422,85167.97%
CMG240719C000710002024-07-11 3:59PM EDT71.000.070.000.050.00-12,76171.88%
CMG240719C000720002024-07-12 1:35PM EDT72.000.020.000.05-0.03-60.00%5010,74876.56%
CMG240719C000730002024-07-05 11:23AM EDT73.000.050.000.050.00-606,50480.47%
CMG240719C000740002024-07-12 1:55PM EDT74.000.010.000.050.00-15510,61284.38%
CMG240719C000750002024-07-10 12:20PM EDT75.000.030.000.050.00-2015,67588.28%
CMG240719C000760002024-07-12 2:10PM EDT76.000.020.000.05-0.01-33.33%52,43492.19%
CMG240719C000780002024-07-02 9:33AM EDT78.000.050.000.050.00-16,22399.22%
CMG240719C000800002024-07-12 1:27PM EDT80.000.010.000.05-0.02-66.67%211,635106.25%
CMG240719C000820002024-07-12 3:48PM EDT82.000.010.000.05-0.01-50.00%10010,545113.28%
CMG240719C000840002024-07-12 11:11AM EDT84.000.010.000.05-0.01-50.00%1505,454120.31%
CMG240719C000860002024-07-05 9:46AM EDT86.000.010.000.050.00-507,409126.56%
CMG240719C000880002024-07-11 12:00PM EDT88.000.010.000.050.00-5016,992132.81%
CMG240719C016600002024-04-19 11:58AM EDT1,660.001,247.401,559.301,578.000.00-110.00%
CMG240719C017400002024-04-19 11:58AM EDT1,740.001,168.701,480.801,498.000.00-110.00%
CMG240719C017600002024-05-01 11:41AM EDT1,760.001,404.201,364.001,382.500.00--10.00%
CMG240719C017800002024-04-26 9:46AM EDT1,780.001,405.101,374.001,392.800.00-110.00%
CMG240719C018600002024-04-17 12:05PM EDT1,860.001,070.501,360.901,380.000.00--10.00%
CMG240719C018800002024-05-01 11:41AM EDT1,880.001,285.701,246.001,263.400.00--10.00%
CMG240719C020000002024-04-24 9:36AM EDT2,000.00970.000.000.000.00-1250.00%
CMG240719C021000002024-06-21 9:58AM EDT2,100.001,115.000.000.000.00-1250.00%
CMG240719C022000002024-06-24 12:24PM EDT2,200.00997.500.000.000.00-1250.00%
CMG240719C023000002024-06-24 12:24PM EDT2,300.00898.200.000.000.00-1250.00%
CMG240719C024000002024-05-13 11:56AM EDT2,400.00829.10779.30798.000.00-120.00%
CMG240719C025000002024-06-20 3:49PM EDT2,500.00718.120.000.000.00-51250.00%
CMG240719C026000002024-06-24 12:29PM EDT2,600.00611.200.000.000.00-1850.00%
CMG240719C026250002024-03-28 10:35AM EDT2,625.00399.50598.00614.000.00-330.00%
CMG240719C026300002024-06-14 2:00PM EDT2,630.00642.870.000.000.00-18850.00%
CMG240719C026350002024-06-18 3:52PM EDT2,635.00804.200.000.000.00-1150.00%
CMG240719C026400002024-06-12 9:33AM EDT2,640.00510.100.000.000.00-1250.00%
CMG240719C026450002024-06-12 9:33AM EDT2,645.00506.000.000.000.00--150.00%
CMG240719C026500002024-06-14 2:00PM EDT2,650.00622.630.000.000.00-181350.00%
CMG240719C026550002024-05-06 9:57AM EDT2,655.00563.29510.90522.600.00-550.00%
CMG240719C026600002024-04-19 3:22PM EDT2,660.00309.76574.00592.000.00-100.00%
CMG240719C026650002024-03-28 10:35AM EDT2,665.00368.20560.00576.000.00-330.00%
CMG240719C026700002024-03-28 10:35AM EDT2,670.00364.70556.00572.000.00-440.00%
CMG240719C026800002024-03-15 3:46PM EDT2,680.00229.42370.30383.500.00--10.00%
CMG240719C026900002024-06-12 9:33AM EDT2,690.00462.000.000.000.00--150.00%
CMG240719C027000002024-06-21 3:32PM EDT2,700.00531.370.000.000.00-1450.00%
CMG240719C027050002024-03-28 10:35AM EDT2,705.00338.60524.00539.000.00-330.00%
CMG240719C027100002024-03-20 9:37AM EDT2,710.00396.970.000.000.00-2450.00%
CMG240719C027200002024-05-07 10:26AM EDT2,720.00509.58468.30477.900.00-180.00%
CMG240719C027250002024-06-12 9:33AM EDT2,725.00428.100.000.000.00-1350.00%
CMG240719C027300002024-04-25 11:57AM EDT2,730.00407.90438.40456.700.00-110.00%
CMG240719C027350002024-03-28 10:35AM EDT2,735.00316.40496.00512.000.00-330.00%
CMG240719C027400002024-03-28 10:35AM EDT2,740.00312.80492.00506.000.00-330.00%
CMG240719C027450002024-03-14 9:57AM EDT2,745.00192.60322.40334.500.00-110.00%
CMG240719C027500002024-06-24 2:15PM EDT2,750.00465.000.000.000.00-134450.00%
CMG240719C027550002024-04-25 11:57AM EDT2,755.00386.30415.60432.600.00-120.00%
CMG240719C027650002024-03-28 1:56PM EDT2,765.00285.20468.00485.000.00-220.00%
CMG240719C027700002024-03-18 1:08PM EDT2,770.00201.00262.90273.500.00-20120.00%
CMG240719C027800002024-06-12 11:16AM EDT2,780.00392.430.000.000.00-12250.00%
CMG240719C028000002024-06-24 12:29PM EDT2,800.00417.950.000.000.00-11050.00%
CMG240719C028100002024-04-29 1:22PM EDT2,810.00445.24296.90307.400.00-220.00%
CMG240719C028150002024-03-18 3:28PM EDT2,815.00179.80234.50244.900.00-330.00%
CMG240719C028200002024-05-16 2:46PM EDT2,820.00378.51468.00484.700.00-160.00%
CMG240719C028250002024-06-20 11:00AM EDT2,825.00471.510.000.000.00-2750.00%
CMG240719C028300002024-06-12 3:01PM EDT2,830.00370.900.000.000.00-101150.00%
CMG240719C028350002024-06-12 3:01PM EDT2,835.00366.250.000.000.00-101350.00%
CMG240719C028400002024-05-29 9:55AM EDT2,840.00322.740.000.000.00-1350.00%
CMG240719C028450002024-04-19 11:03AM EDT2,845.00209.10397.90415.800.00-230.00%
CMG240719C028500002024-06-25 9:31AM EDT2,850.00390.800.000.00+56.94+17.06%404950.00%
CMG240719C028550002024-04-10 10:50AM EDT2,855.00241.40421.20432.700.00-330.00%
CMG240719C028600002024-04-24 11:51AM EDT2,860.00222.86321.90334.000.00-120.00%
CMG240719C028650002024-06-20 10:24AM EDT2,865.00458.600.000.000.00-1250.00%
CMG240719C028700002024-04-10 11:10AM EDT2,870.00236.45407.40419.200.00-140.00%
CMG240719C028750002024-06-03 12:05PM EDT2,875.00219.700.000.000.00-10850.00%
CMG240719C028800002024-06-17 9:53AM EDT2,880.00465.810.000.000.00-1850.00%
CMG240719C028850002024-06-18 1:55PM EDT2,885.00585.700.000.000.00-1650.00%
CMG240719C028900002024-04-25 1:06PM EDT2,890.00285.50294.20309.900.00-240.00%
CMG240719C028950002024-06-13 10:39AM EDT2,895.00389.750.000.000.00-1550.00%
CMG240719C029000002024-06-25 11:57AM EDT2,900.00376.000.000.00+56.00+17.50%31950.00%
CMG240719C029050002024-05-13 9:30AM EDT2,905.00385.90292.10306.300.00-160.00%
CMG240719C029100002024-04-26 10:40AM EDT2,910.00320.00277.80288.000.00-170.00%
CMG240719C029150002024-04-25 1:40PM EDT2,915.00295.00272.10283.700.00-120.00%
CMG240719C029200002024-04-16 2:01PM EDT2,920.00193.80330.50346.000.00-140.00%
CMG240719C029250002024-04-25 9:41AM EDT2,925.00202.00263.80278.000.00-32340.00%
CMG240719C029300002024-04-25 9:32AM EDT2,930.00205.00260.00270.800.00-150.00%
CMG240719C029350002024-06-18 3:12PM EDT2,935.00524.200.000.000.00-2450.00%
CMG240719C029400002024-06-18 3:12PM EDT2,940.00519.500.000.000.00-1550.00%
CMG240719C029450002024-06-03 12:06PM EDT2,945.00166.700.000.000.00-5650.00%
CMG240719C029500002024-06-18 3:12PM EDT2,950.00510.000.000.000.00-11350.00%
CMG240719C029550002024-06-17 3:59PM EDT2,955.00440.200.000.000.00-3550.00%
CMG240719C029600002024-04-16 10:37AM EDT2,960.00175.00294.60312.000.00-280.00%
CMG240719C029650002024-05-17 1:42PM EDT2,965.00270.00332.10349.800.00-350.00%
CMG240719C029700002024-04-15 9:39AM EDT2,970.00196.000.000.000.00-1350.00%
CMG240719C029750002024-06-17 9:41AM EDT2,975.00400.000.000.000.00-1950.00%
CMG240719C029800002024-06-24 12:33PM EDT2,980.00265.890.000.000.00-1950.00%
CMG240719C029850002024-06-10 1:18PM EDT2,985.00211.070.000.000.00-5750.00%
CMG240719C029900002024-06-05 10:48AM EDT2,990.00172.000.000.000.00-1950.00%
CMG240719C029950002024-06-24 12:33PM EDT2,995.00253.340.000.000.00-12050.00%
CMG240719C030000002024-06-25 9:59AM EDT3,000.00270.000.000.00+32.41+13.64%116850.00%
CMG240719C030050002024-05-01 10:10AM EDT3,005.00226.75171.10187.100.00-150.00%
CMG240719C030100002024-06-25 9:31AM EDT3,010.00247.500.000.00+89.00+56.15%404250.00%
CMG240719C030150002024-04-25 12:00PM EDT3,015.00192.50193.40202.200.00-120.00%
CMG240719C030200002024-06-17 11:09AM EDT3,020.00363.400.000.000.00-1450.00%
CMG240719C030250002024-06-20 10:17AM EDT3,025.00328.950.000.000.00-1350.00%
CMG240719C030300002024-06-03 12:54PM EDT3,030.00119.440.000.000.00-1950.00%
CMG240719C030350002024-06-21 3:32PM EDT3,035.00229.090.000.000.00-1850.00%
CMG240719C030400002024-06-20 11:25AM EDT3,040.00273.430.000.000.00-5850.00%
CMG240719C030450002024-06-18 12:19PM EDT3,045.00445.330.000.000.00-5150.00%
CMG240719C030500002024-06-21 9:47AM EDT3,050.00227.150.000.000.00-204950.00%
CMG240719C030550002024-05-30 3:27PM EDT3,055.00131.720.000.000.00-12250.00%
CMG240719C030600002024-06-24 2:56PM EDT3,060.00188.870.000.000.00-1850.00%
CMG240719C030650002024-06-17 9:31AM EDT3,065.00295.700.000.000.00-1450.00%
CMG240719C030700002024-06-17 10:24AM EDT3,070.00315.670.000.000.00-1750.00%
CMG240719C030750002024-05-30 2:44PM EDT3,075.00118.000.000.000.00-1650.00%
CMG240719C030800002024-06-25 3:56PM EDT3,080.00243.200.000.00+68.70+39.37%1550.00%
CMG240719C030850002024-06-05 12:31PM EDT3,085.00140.000.000.000.00-2150.00%
CMG240719C030900002024-06-25 3:56PM EDT3,090.00235.010.000.00+33.11+16.40%1950.00%
CMG240719C030950002024-06-17 1:35PM EDT3,095.00321.730.000.000.00-21050.00%
CMG240719C031000002024-06-25 3:20PM EDT3,100.00230.330.000.00+62.67+37.38%96650.00%
CMG240719C031050002024-06-04 10:17AM EDT3,105.0093.030.000.000.00-1350.00%
CMG240719C031100002024-06-13 10:11AM EDT3,110.00222.720.000.000.00-21550.00%
CMG240719C031150002024-05-15 1:39PM EDT3,115.00159.62204.20218.800.00-140.00%
CMG240719C031200002024-06-13 10:07AM EDT3,120.00214.000.000.000.00-1650.00%
CMG240719C031250002024-06-14 9:52AM EDT3,125.00184.780.000.000.00-11550.00%
CMG240719C031300002024-06-12 11:19AM EDT3,130.00115.200.000.000.00-2450.00%
CMG240719C031350002024-06-17 10:44AM EDT3,135.00261.240.000.000.00-1450.00%
CMG240719C031400002024-06-24 3:07PM EDT3,140.00138.700.000.000.00-11750.00%
CMG240719C031450002024-06-21 1:39PM EDT3,145.00155.100.000.000.00-31750.00%
CMG240719C031500002024-06-25 3:42PM EDT3,150.00184.000.000.00+48.24+35.53%616150.00%
CMG240719C031550002024-06-20 11:25AM EDT3,155.00189.650.000.000.00-2950.00%
CMG240719C031600002024-06-20 1:49PM EDT3,160.00155.600.000.000.00-121550.00%
CMG240719C031650002024-06-20 1:49PM EDT3,165.00152.800.000.000.00-11350.00%
CMG240719C031700002024-06-20 10:22AM EDT3,170.00213.000.000.000.00-453050.00%
CMG240719C031750002024-06-24 11:43AM EDT3,175.00112.000.000.000.00-174950.00%
CMG240719C031800002024-06-24 12:15PM EDT3,180.00104.750.000.000.00-12950.00%
CMG240719C031850002024-06-24 2:56PM EDT3,185.00110.500.000.000.00-52150.00%
CMG240719C031900002024-06-25 10:33AM EDT3,190.00126.200.000.00+19.40+18.16%202750.00%
CMG240719C031950002024-06-25 2:17PM EDT3,195.00140.000.000.00+32.10+29.75%63450.00%
CMG240719C032000002024-06-25 3:42PM EDT3,200.00151.930.000.00+50.13+49.24%1113850.00%
CMG240719C032050002024-06-25 10:24AM EDT3,205.00120.030.000.00+7.93+7.07%11250.00%
CMG240719C032100002024-06-24 3:23PM EDT3,210.0097.600.000.000.00-12111450.00%
CMG240719C032150002024-06-25 2:13PM EDT3,215.00123.900.000.00+27.30+28.26%51050.00%
CMG240719C032200002024-06-25 2:13PM EDT3,220.00121.300.000.00+16.85+16.13%102750.00%
CMG240719C032250002024-06-25 12:30PM EDT3,225.00131.750.000.00+38.55+41.36%22950.00%
CMG240719C032300002024-06-25 3:05PM EDT3,230.00130.000.000.00+26.90+26.09%21250.00%
CMG240719C032350002024-06-25 10:12AM EDT3,235.00112.210.000.00+19.21+20.66%122650.00%
CMG240719C032400002024-06-25 3:20PM EDT3,240.00123.500.000.00+38.50+45.29%254050.00%
CMG240719C032450002024-06-25 2:18PM EDT3,245.00112.210.000.00+35.31+45.92%121550.00%
CMG240719C032500002024-06-25 3:52PM EDT3,250.00125.900.000.00+43.90+53.54%7919750.00%
CMG240719C032550002024-06-25 12:17PM EDT3,255.00103.150.000.00+14.65+16.55%71150.00%
CMG240719C032600002024-06-25 3:06PM EDT3,260.00119.600.000.00+36.60+44.10%51350.00%
CMG240719C032650002024-06-20 11:48AM EDT3,265.00112.900.000.000.00-2550.00%
CMG240719C032700002024-06-25 2:57PM EDT3,270.00109.520.000.00+17.52+19.04%21650.00%
CMG240719C032750002024-06-25 2:57PM EDT3,275.00107.820.000.00+39.75+58.40%31150.00%
CMG240719C032800002024-06-25 3:59PM EDT3,280.00109.000.000.00+42.55+64.03%121050.00%
CMG240719C032850002024-06-25 3:59PM EDT3,285.00104.700.000.00+21.71+26.16%41250.00%
CMG240719C033000002024-06-25 3:55PM EDT3,300.00100.300.000.00+36.90+58.20%2530150.00%
CMG240719C033500002024-06-25 3:59PM EDT3,350.0078.000.000.00+29.50+60.82%169350.00%
CMG240719C034000002024-06-25 3:56PM EDT3,400.0059.950.000.00+19.80+49.32%3019650.00%
CMG240719C034500002024-06-25 3:54PM EDT3,450.0048.000.000.00+16.79+53.80%148350.00%
CMG240719C035000002024-06-25 3:54PM EDT3,500.0038.500.000.00+14.00+57.14%15557550.00%
CMG240719C035500002024-06-25 2:58PM EDT3,550.0029.000.000.00+8.66+42.58%74550.00%
CMG240719C036000002024-06-25 3:56PM EDT3,600.0025.200.000.00+8.75+53.19%825050.00%
CMG240719C036500002024-06-25 3:28PM EDT3,650.0020.430.000.00+6.24+43.97%15150.00%
CMG240719C037000002024-06-25 11:56AM EDT3,700.0017.000.000.00+4.29+33.75%522050.00%
CMG240719C037500002024-06-25 3:24PM EDT3,750.0014.000.000.00+2.56+22.38%266450.00%
CMG240719C038000002024-06-24 2:53PM EDT3,800.009.460.000.000.00-36050.00%
CMG240719C039000002024-06-25 2:54PM EDT3,900.0010.500.000.00+2.40+29.63%211850.00%
CMG240719C040000002024-06-25 3:44PM EDT4,000.007.730.000.00+1.43+22.70%5424550.00%
CMG240719C041000002024-06-21 2:43PM EDT4,100.006.500.000.000.00-221050.00%
CMG240719C042000002024-06-24 11:53AM EDT4,200.004.820.000.000.00-110950.00%
CMG240719C043000002024-06-25 11:15AM EDT4,300.004.000.000.00-0.35-8.05%111450.00%
CMG240719C044000002024-06-25 3:46PM EDT4,400.002.600.000.00+0.40+18.18%4234950.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMG240719P000332002024-06-25 9:42AM EDT33.200.020.000.050.00--11,800178.13%
CMG240719P000348002024-06-25 1:40PM EDT34.800.010.000.050.00--950164.06%
CMG240719P000380002024-06-07 2:26PM EDT38.000.020.000.050.00--150137.50%
CMG240719P000388002024-07-09 10:09AM EDT38.800.01-0.050.00-959144.53%
CMG240719P000396002024-07-01 1:58PM EDT39.600.020.000.050.00-1549125.00%
CMG240719P000400002024-07-12 3:21PM EDT40.000.030.000.05+0.02+200.00%9017,089121.88%
CMG240719P000420002024-07-12 11:14AM EDT42.000.020.000.050.00-202,800107.81%
CMG240719P000460002024-07-10 10:06AM EDT46.000.050.000.050.00-1533,22879.69%
CMG240719P000480002024-07-12 1:40PM EDT48.000.050.000.050.00-2742,75066.41%
CMG240719P000500002024-07-12 3:46PM EDT50.000.050.050.100.00-5735,72664.45%
CMG240719P000520002024-07-12 2:42PM EDT52.000.100.050.100.00-526,16552.54%
CMG240719P000525002024-07-12 3:39PM EDT52.500.100.050.10-0.02-16.67%1751,37448.83%
CMG240719P000526002024-07-10 3:30PM EDT52.600.120.050.150.00-1001,15152.93%
CMG240719P000527002024-07-09 12:07PM EDT52.700.100.050.150.00-10156151.95%
CMG240719P000528002024-07-12 11:05AM EDT52.800.100.050.15-0.02-16.67%131151.17%
CMG240719P000529002024-07-08 10:14AM EDT52.900.150.050.150.00-5010850.39%
CMG240719P000530002024-07-12 3:07PM EDT53.000.100.050.10-0.03-23.08%742,00044.92%
CMG240719P000531002024-07-09 10:07AM EDT53.100.120.050.150.00-10041148.63%
CMG240719P000533002024-07-12 2:42PM EDT53.300.070.050.15-0.05-41.67%283247.07%
CMG240719P000534002024-07-12 11:09AM EDT53.400.120.050.15-0.04-25.00%1005046.19%
CMG240719P000535002024-07-12 3:16PM EDT53.500.100.050.15-0.05-33.33%6530245.31%
CMG240719P000536002024-07-12 3:09PM EDT53.600.100.050.15-0.02-16.67%5020044.53%
CMG240719P000537002024-07-12 10:34AM EDT53.700.120.050.15-0.13-52.00%18443.75%
CMG240719P000538002024-07-12 2:29PM EDT53.800.150.050.15+0.02+15.38%5166442.77%
CMG240719P000539002024-07-12 3:41PM EDT53.900.100.050.15-0.05-33.33%8968441.99%
CMG240719P000540002024-07-12 3:43PM EDT54.000.100.050.15-0.05-33.33%534,01341.21%
CMG240719P000541002024-07-12 3:53PM EDT54.100.140.050.15-0.06-30.00%324340.23%
CMG240719P000542002024-07-09 3:59PM EDT54.200.350.050.150.00-3935239.45%
CMG240719P000543002024-07-12 1:21PM EDT54.300.150.050.15-0.05-25.00%3421538.57%
CMG240719P000544002024-07-11 10:16AM EDT54.400.150.050.20-0.05-25.00%2417041.11%
CMG240719P000545002024-07-12 3:48PM EDT54.500.160.100.15-0.06-27.27%7224336.91%
CMG240719P000546002024-07-11 3:31PM EDT54.600.210.100.200.00-2069039.36%
CMG240719P000547002024-07-12 2:16PM EDT54.700.130.100.15-0.21-61.76%71735.16%
CMG240719P000548002024-07-12 12:58PM EDT54.800.190.100.20-0.06-24.00%153537.50%
CMG240719P000549002024-07-12 2:00PM EDT54.900.160.100.20-0.09-36.00%6835536.62%
CMG240719P000550002024-07-12 3:51PM EDT55.000.220.150.20-0.07-24.14%13622,66835.65%
CMG240719P000551002024-07-12 2:55PM EDT55.100.180.150.25-0.12-40.00%1322637.60%
CMG240719P000552002024-07-12 3:37PM EDT55.200.200.150.25-0.07-25.93%467636.62%
CMG240719P000553002024-07-12 2:17PM EDT55.300.200.200.30-0.10-33.33%5244138.18%
CMG240719P000554002024-07-12 3:03PM EDT55.400.250.200.30-0.10-28.57%8026737.21%
CMG240719P000555002024-07-12 3:51PM EDT55.500.250.200.30-0.12-32.43%3295636.13%
CMG240719P000556002024-07-12 3:43PM EDT55.600.300.200.35-0.05-14.29%20347137.50%
CMG240719P000557002024-07-12 3:18PM EDT55.700.250.200.35-0.05-16.67%6234236.43%
CMG240719P000558002024-07-12 3:46PM EDT55.800.300.250.35-0.15-33.33%1621,89135.35%
CMG240719P000559002024-07-12 3:15PM EDT55.900.300.250.40-0.15-33.33%273,69036.43%
CMG240719P000560002024-07-12 3:59PM EDT56.000.320.300.40-0.18-36.00%5679,22035.30%
CMG240719P000561002024-07-12 3:50PM EDT56.100.400.300.450.00-6357436.23%
CMG240719P000562002024-07-12 3:39PM EDT56.200.350.150.45-0.05-12.50%636535.06%
CMG240719P000563002024-07-12 3:44PM EDT56.300.450.350.500.00-1221735.84%
CMG240719P000564002024-07-12 11:58AM EDT56.400.410.350.50-0.09-18.00%851934.67%
CMG240719P000565002024-07-12 3:45PM EDT56.500.500.400.55-0.05-9.09%9578835.35%
CMG240719P000566002024-07-12 2:12PM EDT56.600.450.400.60-0.20-30.77%6130235.94%
CMG240719P000567002024-07-12 3:18PM EDT56.700.500.450.60-0.05-9.09%2339234.57%
CMG240719P000568002024-07-12 3:48PM EDT56.800.610.500.65+0.01+1.67%2544835.06%
CMG240719P000569002024-07-12 3:51PM EDT56.900.550.500.65-0.10-15.38%9359033.69%
CMG240719P000570002024-07-12 3:59PM EDT57.000.620.600.65-0.23-27.06%5011,67332.32%
CMG240719P000571002024-07-12 3:12PM EDT57.100.700.600.75-0.15-17.65%4166434.38%
CMG240719P000572002024-07-12 3:37PM EDT57.200.730.600.80-0.08-9.88%2844534.67%
CMG240719P000573002024-07-12 3:04PM EDT57.300.700.650.85-0.30-30.00%131,12134.86%
CMG240719P000574002024-07-12 3:17PM EDT57.400.710.500.90-0.04-5.33%1367734.96%
CMG240719P000575002024-07-12 3:54PM EDT57.500.830.800.90-0.22-20.95%24831033.40%
CMG240719P000576002024-07-12 3:55PM EDT57.600.950.800.950.00-1581,48733.40%
CMG240719P000577002024-07-12 3:16PM EDT57.700.970.851.00-0.18-15.65%12444333.40%
CMG240719P000578002024-07-12 3:57PM EDT57.801.010.901.05+0.01+1.00%18585833.30%
CMG240719P000579002024-07-12 3:18PM EDT57.900.950.951.10+0.06+6.74%943,03533.20%
CMG240719P000580002024-07-12 3:59PM EDT58.001.101.001.15-0.19-14.73%3876,12233.01%
CMG240719P000581002024-07-12 12:55PM EDT58.101.101.001.250.00-1120434.47%
CMG240719P000582002024-07-12 3:32PM EDT58.201.241.151.30-0.22-15.07%1263634.18%
CMG240719P000583002024-07-12 9:49AM EDT58.300.951.201.35-0.40-29.63%1020133.84%
CMG240719P000584002024-07-12 3:49PM EDT58.401.401.251.45-0.15-9.68%2559235.21%
CMG240719P000585002024-07-12 3:47PM EDT58.501.501.301.750.00-201,16643.56%
CMG240719P000586002024-07-12 3:40PM EDT58.601.521.401.55+0.22+16.92%391,80734.28%
CMG240719P000587002024-07-12 1:51PM EDT58.701.401.451.60-0.05-3.45%4138633.69%
CMG240719P000588002024-07-12 3:52PM EDT58.801.801.451.70+0.10+5.88%1285,92734.86%
CMG240719P000589002024-07-12 9:38AM EDT58.901.551.551.80+0.20+14.81%125736.04%
CMG240719P000590002024-07-12 3:54PM EDT59.001.801.651.90+0.05+2.86%2026,29237.21%
CMG240719P000591002024-07-12 11:13AM EDT59.101.801.651.95+0.05+2.86%25085736.48%
CMG240719P000592002024-07-12 1:48PM EDT59.201.651.802.00-0.15-8.33%6463435.65%
CMG240719P000593002024-07-12 2:21PM EDT59.301.821.702.10-0.51-21.89%638636.72%
CMG240719P000594002024-07-12 2:40PM EDT59.401.971.702.15-0.79-28.62%5331535.74%
CMG240719P000595002024-07-12 3:45PM EDT59.502.282.002.25+0.24+11.76%82,02336.77%
CMG240719P000596002024-07-12 1:52PM EDT59.602.051.952.45-0.32-13.50%91,32341.90%
CMG240719P000597002024-07-12 1:43PM EDT59.702.202.102.45-0.20-8.33%6247038.77%
CMG240719P000598002024-07-12 1:22PM EDT59.802.192.102.70-0.31-12.40%453846.00%
CMG240719P000599002024-07-11 9:49AM EDT59.902.492.152.85+0.46+22.66%141049.02%
CMG240719P000600002024-07-12 3:58PM EDT60.002.582.202.90-0.17-6.18%24912,83348.05%
CMG240719P000601002024-07-12 1:58PM EDT60.102.502.303.00-0.13-4.94%26770649.12%
CMG240719P000602002024-07-12 1:50PM EDT60.202.542.352.95+0.33+14.93%143343.65%
CMG240719P000603002024-07-11 11:27AM EDT60.302.152.503.10-0.16-6.93%155346.83%
CMG240719P000604002024-07-10 10:14AM EDT60.403.102.553.200.00-245447.75%
CMG240719P000605002024-07-12 3:57PM EDT60.502.952.803.40+0.14+4.98%9767153.03%
CMG240719P000606002024-07-12 11:29AM EDT60.602.952.753.40+0.45+18.00%7575049.71%
CMG240719P000607002024-07-12 2:40PM EDT60.703.102.903.50+0.12+4.03%1167150.59%
CMG240719P000608002024-07-12 2:40PM EDT60.803.202.953.60-0.22-6.43%355851.56%
CMG240719P000609002024-07-12 9:47AM EDT60.902.453.103.70-0.75-23.44%384052.44%
CMG240719P000610002024-07-12 3:50PM EDT61.003.523.103.80+0.03+0.86%1261,31853.32%
CMG240719P000611002024-07-12 1:19PM EDT61.103.603.203.900.00-638054.30%
CMG240719P000612002024-07-12 10:58AM EDT61.203.403.304.00+0.30+9.68%449355.18%
CMG240719P000613002024-07-11 11:28AM EDT61.303.143.404.100.00-121256.06%
CMG240719P000614002024-07-12 9:48AM EDT61.402.853.504.20-0.35-10.94%427456.93%
CMG240719P000615002024-07-12 2:33PM EDT61.503.903.704.30+0.47+13.70%5397157.81%
CMG240719P000616002024-07-12 3:54PM EDT61.604.003.705.80+0.39+10.80%477574.22%
CMG240719P000617002024-07-09 9:56AM EDT61.702.702.454.400.00-157054.49%
CMG240719P000618002024-07-12 12:12PM EDT61.804.102.554.50-0.30-6.82%10592455.37%
CMG240719P000619002024-07-12 11:54AM EDT61.904.004.004.60-0.30-6.98%1592856.15%
CMG240719P000620002024-07-12 3:52PM EDT62.004.504.204.70-0.04-0.88%2033,08457.03%
CMG240719P000621002024-07-12 10:13AM EDT62.104.184.204.80-0.24-5.43%161,28757.81%
CMG240719P000622002024-07-11 10:47AM EDT62.203.914.304.900.00-101,90658.59%
CMG240719P000623002024-07-12 3:11PM EDT62.304.704.405.00+0.04+0.86%259859.38%
CMG240719P000624002024-07-09 12:11PM EDT62.404.134.505.100.00-1951,63060.16%
CMG240719P000625002024-07-12 1:26PM EDT62.504.904.606.80-0.56-10.26%71,67184.77%
CMG240719P000626002024-07-08 2:38PM EDT62.605.004.705.30+1.60+47.06%2058261.72%
CMG240719P000627002024-07-12 1:15PM EDT62.705.103.205.40-0.10-1.92%373662.60%
CMG240719P000628002024-07-09 3:17PM EDT62.805.114.905.500.00-60086263.28%
CMG240719P000629002024-07-12 1:54PM EDT62.905.103.205.60-0.15-2.86%5236164.06%
CMG240719P000630002024-07-12 3:36PM EDT63.005.553.405.70+0.87+18.59%1543,69964.84%
CMG240719P000631002024-07-12 1:29PM EDT63.105.583.805.80+2.51+81.76%11856165.63%
CMG240719P000632002024-07-12 11:35AM EDT63.205.403.705.90+1.55+40.26%3049866.41%
CMG240719P000633002024-07-08 10:27AM EDT63.303.403.706.000.00-91,24467.19%
CMG240719P000634002024-07-10 10:03AM EDT63.406.304.207.900.00-118764.94%
CMG240719P000635002024-07-12 11:47AM EDT63.505.653.906.20-0.76-11.86%1454,21268.65%
CMG240719P000636002024-07-12 10:44AM EDT63.605.824.006.30+0.58+11.07%504,86569.43%
CMG240719P000637002024-06-27 10:33AM EDT63.701.854.106.400.00--1,75070.22%
CMG240719P000638002024-07-08 11:13AM EDT63.806.094.206.50+1.44+30.97%4353970.90%
CMG240719P000639002024-06-28 9:32AM EDT63.902.724.306.600.00-858171.68%
CMG240719P000640002024-07-12 3:51PM EDT64.006.405.106.70-0.70-9.86%3872,78072.36%
CMG240719P000641002024-07-03 11:12AM EDT64.102.204.606.800.00-245073.14%
CMG240719P000642002024-07-12 10:32AM EDT64.206.754.606.90+0.95+16.38%5040073.83%
CMG240719P000643002024-07-11 9:55AM EDT64.305.974.707.000.00-430374.61%
CMG240719P000644002024-07-12 1:48PM EDT64.406.554.807.10+0.18+2.83%3645475.29%
CMG240719P000645002024-07-03 12:49PM EDT64.503.025.007.200.00-2523675.98%
CMG240719P000646002024-07-10 11:39AM EDT64.606.465.009.200.00-212962.31%
CMG240719P000647002024-07-12 2:36PM EDT64.707.135.107.40-0.07-0.97%4641177.44%
CMG240719P000648002024-07-12 2:36PM EDT64.807.245.207.50-0.13-1.76%2066978.13%
CMG240719P000649002024-07-08 9:48AM EDT64.903.875.407.600.00-430478.91%
CMG240719P000650002024-07-12 3:37PM EDT65.007.505.507.70-0.08-1.06%922,14379.59%
CMG240719P000651002024-07-11 2:15PM EDT65.107.405.607.800.00-250580.27%
CMG240719P000652002024-07-11 2:49PM EDT65.207.105.507.900.00-11280.96%
CMG240719P000653002024-07-02 10:11AM EDT65.304.485.808.000.00-5014381.64%
CMG240719P000654002024-07-05 9:33AM EDT65.404.105.908.100.00-140182.42%
CMG240719P000655002024-07-10 1:50PM EDT65.507.335.908.200.00-181983.01%
CMG240719P000656002024-07-10 3:49PM EDT65.607.466.008.300.00-9969583.79%
CMG240719P000657002024-07-10 3:49PM EDT65.707.546.109.700.00-911,769146.73%
CMG240719P000660002024-07-12 3:12PM EDT66.008.406.408.70-0.18-2.10%8079686.52%
CMG240719P000670002024-07-12 1:45PM EDT67.009.307.309.70+0.40+4.49%165,52493.16%
CMG240719P000680002024-07-12 12:58PM EDT68.0010.288.5010.70-0.30-2.84%3322399.51%
CMG240719P000690002024-06-27 1:24PM EDT69.006.839.3011.700.00--0105.76%
CMG240719P000700002024-07-09 9:31AM EDT70.0010.4312.0014.500.00-20145.80%
CMG240719P000720002024-06-20 3:55PM EDT72.008.1614.0016.600.00--0161.82%
CMG240719P000730002024-06-27 3:16PM EDT73.0010.7013.3017.600.00--0101.95%
CMG240719P000740002024-07-01 10:19AM EDT74.0012.6014.3018.600.00-20106.64%
CMG240719P000750002024-06-26 11:27AM EDT75.0010.5015.1019.600.00--085.94%
CMG240719P000760002024-06-27 3:09PM EDT76.0013.5516.3020.600.00--0115.63%
CMG240719P000780002024-06-27 3:09PM EDT78.0015.5718.3022.600.00--0124.41%
CMG240719P000800002024-06-18 10:38AM EDT80.0011.7120.3024.600.00--0132.81%
CMG240719P000820002024-06-28 12:55PM EDT82.0020.4022.3026.600.00-20140.63%
CMG240719P016600002024-06-25 9:42AM EDT1,660.000.980.000.00+0.55+127.91%12360.00%
CMG240719P016800002024-06-17 10:17AM EDT1,680.000.180.000.000.00-1320.00%
CMG240719P017000002024-06-25 10:29AM EDT1,700.000.050.000.00-0.10-66.67%152070.00%
CMG240719P017200002024-06-21 1:38PM EDT1,720.000.100.000.000.00-1460.00%
CMG240719P017400002024-06-25 1:40PM EDT1,740.000.700.000.00+0.01+1.45%6190.00%
CMG240719P018400002024-03-20 9:33AM EDT1,840.002.300.000.000.00--10.00%
CMG240719P018800002024-04-16 9:33AM EDT1,880.003.500.004.600.00-110.00%
CMG240719P019000002024-06-07 2:26PM EDT1,900.001.000.000.000.00-330.00%
CMG240719P019200002024-04-22 2:27PM EDT1,920.002.500.004.400.00--10.00%
CMG240719P019400002024-04-04 1:05PM EDT1,940.002.460.002.350.00-110.00%
CMG240719P019600002024-03-18 11:36AM EDT1,960.004.201.805.900.00-110.00%
CMG240719P019800002024-06-17 10:53AM EDT1,980.000.350.000.000.00-4110.00%
CMG240719P020000002024-06-25 3:22PM EDT2,000.000.350.000.00+0.06+20.69%43500.00%
CMG240719P021000002024-06-18 12:46PM EDT2,100.000.900.000.000.00-6560.00%
CMG240719P022000002024-06-21 3:58PM EDT2,200.000.050.000.00-1.14-95.80%1280.00%
CMG240719P023000002024-06-25 9:42AM EDT2,300.001.140.000.00+0.29+34.12%2640.00%
CMG240719P024000002024-06-25 1:40PM EDT2,400.001.050.000.00-0.10-8.70%14470.00%
CMG240719P025000002024-06-24 3:55PM EDT2,500.001.750.000.000.00-321080.00%
CMG240719P026000002024-06-24 10:28AM EDT2,600.003.850.000.000.00-11390.00%
CMG240719P026250002024-06-03 2:03PM EDT2,625.005.800.000.000.00-15230.00%
CMG240719P026300002024-06-14 9:34AM EDT2,630.003.020.000.000.00-18190.00%
CMG240719P026350002024-06-03 10:39AM EDT2,635.005.900.000.000.00-270.00%
CMG240719P026400002024-04-25 1:49PM EDT2,640.0013.301.506.200.00-120.00%
CMG240719P026450002024-05-01 11:55AM EDT2,645.0010.402.207.300.00-110.00%
CMG240719P026500002024-06-24 10:37AM EDT2,650.002.000.000.000.00-1390.00%
CMG240719P026550002024-06-20 10:48AM EDT2,655.003.400.000.000.00-360.00%
CMG240719P026650002024-06-03 1:16PM EDT2,665.004.500.000.000.00-11110.00%
CMG240719P026700002024-05-30 12:33PM EDT2,670.006.000.000.000.00-110.00%
CMG240719P026750002024-04-08 10:29AM EDT2,675.0062.064.108.500.00-140.00%
CMG240719P026800002024-05-21 3:33PM EDT2,680.004.964.209.300.00-220.00%
CMG240719P026850002024-06-04 9:41AM EDT2,685.006.100.000.000.00-110.00%
CMG240719P026900002024-06-13 11:13AM EDT2,690.004.400.000.000.00-1110.00%
CMG240719P026950002024-06-25 3:08PM EDT2,695.003.500.000.00-7.40-67.89%6120.00%
CMG240719P027000002024-06-25 1:13PM EDT2,700.004.290.000.00-1.46-25.39%1670.00%
CMG240719P027100002024-06-25 3:07PM EDT2,710.004.200.000.00-7.60-64.41%570.00%
CMG240719P027150002024-05-29 1:12PM EDT2,715.007.500.000.000.00--10.00%
CMG240719P027200002024-05-28 1:41PM EDT2,720.006.600.000.000.00-220.00%
CMG240719P027250002024-05-29 3:17PM EDT2,725.008.680.000.000.00-150.00%
CMG240719P027300002024-06-10 9:32AM EDT2,730.005.050.000.000.00-10110.00%
CMG240719P027400002024-06-06 2:19PM EDT2,740.006.100.000.000.00-2100.00%
CMG240719P027450002024-06-20 1:24PM EDT2,745.008.400.000.000.00-560.00%
CMG240719P027500002024-06-24 10:28AM EDT2,750.002.200.000.00-4.20-65.62%13900.00%
CMG240719P027550002024-05-20 3:06PM EDT2,755.006.801.656.000.00-120.00%
CMG240719P027600002024-04-10 2:52PM EDT2,760.0078.903.207.800.00--10.00%
CMG240719P027650002024-05-14 12:03PM EDT2,765.008.702.557.300.00-450.00%
CMG240719P027700002024-06-20 11:53AM EDT2,770.007.900.000.000.00-360.00%
CMG240719P027750002024-06-21 9:44AM EDT2,775.0010.000.000.000.00-440.00%
CMG240719P027800002024-03-25 11:58AM EDT2,780.0096.0076.0082.600.00-230.00%
CMG240719P027850002024-06-06 2:17PM EDT2,785.007.800.000.000.00-160.00%
CMG240719P027900002024-06-17 12:40PM EDT2,790.004.940.000.000.00-1130.00%
CMG240719P027950002024-06-24 10:07AM EDT2,795.007.500.000.000.00-4240.00%
CMG240719P028000002024-06-25 3:19PM EDT2,800.005.800.000.00-1.60-21.62%22000.00%
CMG240719P028050002024-06-05 10:59AM EDT2,805.0010.860.000.000.00-130.00%
CMG240719P028100002024-06-20 1:54PM EDT2,810.0012.200.000.000.00-140.00%
CMG240719P028200002024-06-25 1:42PM EDT2,820.006.000.000.00-1.75-22.58%190.00%
CMG240719P028250002024-06-25 3:44PM EDT2,825.006.380.000.00-4.92-43.54%8170.00%
CMG240719P028300002024-06-18 10:01AM EDT2,830.004.610.000.000.00-670.00%
CMG240719P028350002024-06-25 2:52PM EDT2,835.005.500.000.00-6.58-54.47%130.00%
CMG240719P028400002024-06-17 12:40PM EDT2,840.006.080.000.000.00-150.00%
CMG240719P028450002024-06-17 2:02PM EDT2,845.005.500.000.000.00-2100.00%
CMG240719P028500002024-06-24 10:40AM EDT2,850.0011.500.000.000.00-8200.00%
CMG240719P028550002024-05-29 11:21AM EDT2,855.0017.400.000.000.00-1110.00%
CMG240719P028600002024-06-17 1:15PM EDT2,860.007.200.000.000.00-580.00%
CMG240719P028650002024-06-17 1:15PM EDT2,865.007.380.000.000.00-4190.00%
CMG240719P028700002024-06-18 2:44PM EDT2,870.005.400.000.000.00-2120.00%
CMG240719P028750002024-06-24 9:54AM EDT2,875.0013.350.000.000.00-110.00%
CMG240719P028800002024-06-24 2:02PM EDT2,880.0012.400.000.000.00-3280.00%
CMG240719P028850002024-06-13 10:22AM EDT2,885.008.700.000.000.00-1130.00%
CMG240719P028900002024-06-17 2:20PM EDT2,890.007.100.000.000.00-1140.00%
CMG240719P028950002024-06-17 2:39PM EDT2,895.007.100.000.000.00-12620.00%
CMG240719P029000002024-06-25 3:58PM EDT2,900.008.450.000.00-4.22-33.31%35960.00%
CMG240719P029050002024-05-22 10:36AM EDT2,905.0019.6213.4018.700.00-110.00%
CMG240719P029100002024-06-21 11:41AM EDT2,910.0019.110.000.000.00-1130.00%
CMG240719P029150002024-06-17 10:31AM EDT2,915.009.040.000.000.00-250.00%
CMG240719P029200002024-06-17 2:56PM EDT2,920.008.700.000.000.00-560.00%
CMG240719P029250002024-06-21 11:30AM EDT2,925.0020.500.000.000.00-1210.00%
CMG240719P029300002024-06-20 3:19PM EDT2,930.0026.070.000.000.00-9420.00%
CMG240719P029350002024-06-13 3:43PM EDT2,935.0012.200.000.000.00-260.00%
CMG240719P029400002024-06-25 1:32PM EDT2,940.0011.400.000.00-0.45-3.80%1171180.00%
CMG240719P029450002024-06-18 1:43PM EDT2,945.009.500.000.000.00-150.00%
CMG240719P029500002024-06-24 9:34AM EDT2,950.0020.280.000.000.00-21390.00%
CMG240719P029550002024-06-25 12:28PM EDT2,955.0013.150.000.00+3.75+39.89%5120.00%
CMG240719P029600002024-06-18 1:18PM EDT2,960.009.470.000.000.00-1120.00%
CMG240719P029650002024-06-25 9:51AM EDT2,965.0016.000.000.00-15.04-48.45%170.00%
CMG240719P029700002024-06-13 11:12AM EDT2,970.0014.150.000.000.00-240.00%
CMG240719P029750002024-06-24 11:11AM EDT2,975.0026.000.000.000.00-12600.00%
CMG240719P029800002024-06-24 11:05AM EDT2,980.0026.470.000.000.00-10320.00%
CMG240719P029850002024-06-24 10:12AM EDT2,985.0025.600.000.000.00-180.00%
CMG240719P029900002024-06-25 11:22AM EDT2,990.0017.300.000.00-11.85-40.65%1100.00%
CMG240719P029950002024-06-21 12:57PM EDT2,995.0029.980.000.000.00-390.00%
CMG240719P030000002024-06-25 3:51PM EDT3,000.0015.700.000.00-9.30-37.20%353040.00%
CMG240719P030050002024-06-25 12:28PM EDT3,005.0018.200.000.00-7.85-30.13%5130.00%
CMG240719P030100002024-06-25 1:10PM EDT3,010.0019.470.000.00-12.43-38.97%180.00%
CMG240719P030150002024-06-25 3:24PM EDT3,015.0016.850.000.00+2.83+20.19%2110.00%
CMG240719P030200002024-06-21 9:31AM EDT3,020.0036.900.000.000.00-270.00%
CMG240719P030250002024-06-25 2:53PM EDT3,025.0018.850.000.00-17.15-47.64%5110.00%
CMG240719P030300002024-06-25 2:53PM EDT3,030.0019.340.000.00-13.56-41.22%5150.00%
CMG240719P030350002024-06-25 3:24PM EDT3,035.0019.350.000.00-12.90-40.00%2140.00%
CMG240719P030400002024-06-25 2:07PM EDT3,040.0022.160.000.00-10.84-32.85%1110.00%
CMG240719P030450002024-06-25 1:17PM EDT3,045.0025.340.000.00-17.56-40.93%1150.00%
CMG240719P030500002024-06-25 3:57PM EDT3,050.0021.000.000.00-16.00-43.24%4230.00%
CMG240719P030550002024-06-21 10:48AM EDT3,055.0043.250.000.000.00-360.00%
CMG240719P030600002024-06-25 1:17PM EDT3,060.0028.630.000.00+9.93+53.10%190.00%
CMG240719P030650002024-06-14 3:17PM EDT3,065.0028.580.000.000.00-220.00%
CMG240719P030700002024-06-13 10:37AM EDT3,070.0029.410.000.000.00-360.00%
CMG240719P030750002024-06-25 2:29PM EDT3,075.0026.650.000.00-21.05-44.13%1190.00%
CMG240719P030800002024-06-25 2:29PM EDT3,080.0027.600.000.00+6.50+30.81%1270.00%
CMG240719P030850002024-06-25 3:42PM EDT3,085.0028.600.000.00-16.30-36.30%1110.00%
CMG240719P030900002024-06-25 2:39PM EDT3,090.0029.980.000.00-23.08-43.50%4210.00%
CMG240719P030950002024-06-25 3:36PM EDT3,095.0029.350.000.00-19.20-39.55%8200.00%
CMG240719P031000002024-06-25 3:49PM EDT3,100.0030.650.000.00-29.80-49.30%19860.00%
CMG240719P031050002024-06-24 1:11PM EDT3,105.0049.600.000.000.00-11250.00%
CMG240719P031100002024-06-24 12:37PM EDT3,110.0050.000.000.000.00-3370.00%
CMG240719P031150002024-06-21 10:34AM EDT3,115.0064.800.000.000.00-4110.00%
CMG240719P031200002024-06-25 3:57PM EDT3,120.0034.700.000.00-30.75-46.98%2330.00%
CMG240719P031250002024-06-25 11:39AM EDT3,125.0044.650.000.00-29.55-39.82%2320.00%
CMG240719P031300002024-06-25 3:05PM EDT3,130.0038.600.000.00-1.63-4.05%1130.00%
CMG240719P031350002024-06-21 9:41AM EDT3,135.0070.500.000.000.00-1140.00%
CMG240719P031400002024-06-25 3:45PM EDT3,140.0041.050.000.00-19.70-32.43%2180.00%
CMG240719P031450002024-06-24 1:04PM EDT3,145.0062.600.000.000.00-190.00%
CMG240719P031500002024-06-25 3:18PM EDT3,150.0041.600.000.00-35.80-46.25%2550.00%
CMG240719P031550002024-06-20 3:34PM EDT3,155.0089.730.000.000.00-1110.00%
CMG240719P031600002024-06-24 10:23AM EDT3,160.0077.000.000.000.00-1100.00%
CMG240719P031650002024-06-21 2:57PM EDT3,165.0079.000.000.000.00-2250.00%
CMG240719P031700002024-06-25 3:05PM EDT3,170.0050.050.000.00-36.12-41.92%120.00%
CMG240719P031750002024-06-25 11:36AM EDT3,175.0059.100.000.00-26.60-31.04%1890.00%
CMG240719P031800002024-06-25 12:11PM EDT3,180.0062.270.000.00-23.23-27.17%21040.00%
CMG240719P031850002024-06-25 12:11PM EDT3,185.0064.220.000.00-20.73-24.40%3360.00%
CMG240719P031900002024-06-25 1:29PM EDT3,190.0065.100.000.00-24.00-26.94%3130.00%
CMG240719P031950002024-06-21 10:30AM EDT3,195.0070.390.000.00-27.91-28.39%1140.00%
CMG240719P032000002024-06-25 3:49PM EDT3,200.0060.340.000.00-31.81-34.52%231720.00%
CMG240719P032050002024-06-20 9:48AM EDT3,205.0041.200.000.000.00-4100.00%
CMG240719P032100002024-06-25 2:58PM EDT3,210.0063.750.000.00-40.84-39.05%1100.00%
CMG240719P032150002024-06-25 2:17PM EDT3,215.0071.250.000.00-25.23-26.15%470.00%
CMG240719P032200002024-06-24 1:50PM EDT3,220.00101.970.000.000.00-8130.00%
CMG240719P032250002024-06-21 12:03PM EDT3,225.00104.500.000.000.00-180.00%
CMG240719P032300002024-06-25 2:36PM EDT3,230.0071.500.000.00-56.20-44.01%1100.00%
CMG240719P032350002024-06-21 10:15AM EDT3,235.00118.050.000.000.00-1230.00%
CMG240719P032400002024-06-20 9:52AM EDT3,240.0054.550.000.000.00-1190.00%
CMG240719P032450002024-06-21 12:13PM EDT3,245.0090.400.000.00-22.60-20.00%2210.00%
CMG240719P032500002024-06-25 3:16PM EDT3,250.0080.870.000.00-49.63-38.03%101120.00%
CMG240719P032550002024-06-25 3:16PM EDT3,255.0082.640.000.00-44.06-34.78%3130.00%
CMG240719P032600002024-06-25 3:45PM EDT3,260.0085.530.000.00-36.11-29.69%11110.00%
CMG240719P032650002024-06-25 2:12PM EDT3,265.0095.700.000.00-30.80-24.35%130.00%
CMG240719P032700002024-06-20 10:37AM EDT3,270.00107.750.000.000.00-350.00%
CMG240719P032750002024-06-25 2:49PM EDT3,275.0095.830.000.00-43.97-31.45%2100.00%
CMG240719P032800002024-06-25 3:17PM EDT3,280.0094.200.000.00-48.65-34.06%2210.00%
CMG240719P032850002024-06-25 3:59PM EDT3,285.0095.050.000.00-52.45-35.56%190.00%
CMG240719P033000002024-06-25 3:43PM EDT3,300.00104.900.000.00-70.60-40.23%1470.00%
CMG240719P033500002024-06-25 3:06PM EDT3,350.00137.400.000.00-62.35-31.21%21290.00%
CMG240719P034000002024-06-25 3:58PM EDT3,400.00164.850.000.00-75.70-31.47%1190.00%
CMG240719P034500002024-06-21 9:47AM EDT3,450.00275.300.000.000.00-5190.00%
CMG240719P035000002024-06-21 2:12PM EDT3,500.00321.800.000.000.00-350.00%
CMG240719P036000002024-06-20 3:55PM EDT3,600.00407.800.000.000.00-110.00%
CMG240719P036500002024-04-15 1:12PM EDT3,650.00693.01476.90495.200.00-1600.00%
CMG240719P037000002024-06-20 11:43AM EDT3,700.00464.200.000.000.00-110.00%
CMG240719P037500002024-06-20 1:35PM EDT3,750.00544.500.000.000.00-11420.00%
CMG240719P038000002024-06-18 9:34AM EDT3,800.00424.000.000.000.00-110.00%
CMG240719P039000002024-06-20 11:43AM EDT3,900.00656.600.000.000.00-360.00%
CMG240719P040000002024-06-18 10:38AM EDT4,000.00585.500.000.000.00-220.00%
CMG240719P041000002024-04-17 10:53AM EDT4,100.001,179.75878.00897.900.00-200.00%
CMG240719P042000002024-04-19 10:40AM EDT4,200.001,312.20978.50996.800.00-1600.00%
CMG240719P043000002024-04-16 12:38PM EDT4,300.001,372.391,078.101,097.300.00-12200.00%