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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C02020000 | 2024-04-29 12:35PM EDT | 2,020.00 | 1,184.75 | 1,110.00 | 1,128.00 | 0.00 | - | 1 | 1 | 439.06% |
| CMG240503C02060000 | 2024-04-19 3:43PM EDT | 2,060.00 | 804.54 | 1,070.00 | 1,088.00 | 0.00 | - | 1 | 1 | 422.05% |
| CMG240503C02130000 | 2024-04-29 12:35PM EDT | 2,130.00 | 1,073.35 | 1,000.00 | 1,018.00 | 0.00 | - | 1 | 1 | 392.92% |
| CMG240503C02190000 | 2024-04-22 10:26AM EDT | 2,190.00 | 690.00 | 940.00 | 959.90 | 0.00 | - | - | 1 | 387.02% |
| CMG240503C02200000 | 2024-04-03 11:39AM EDT | 2,200.00 | 704.10 | 930.00 | 949.90 | 0.00 | - | 13 | 10 | 382.86% |
| CMG240503C02260000 | 2024-04-03 11:39AM EDT | 2,260.00 | 644.55 | 870.10 | 888.60 | 0.00 | - | 13 | 10 | 346.66% |
| CMG240503C02280000 | 2024-04-04 11:46AM EDT | 2,280.00 | 646.97 | 850.10 | 869.40 | 0.00 | - | 1 | 1 | 345.87% |
| CMG240503C02300000 | 2024-04-25 9:33AM EDT | 2,300.00 | 691.10 | 830.10 | 849.40 | 0.00 | - | - | 1 | 337.89% |
| CMG240503C02320000 | 2024-04-04 11:46AM EDT | 2,320.00 | 609.01 | 810.00 | 829.90 | 0.00 | - | 1 | 1 | 334.06% |
| CMG240503C02450000 | 2024-04-29 9:33AM EDT | 2,450.00 | 777.14 | 680.20 | 699.50 | 0.00 | - | 40 | 40 | 280.30% |
| CMG240503C02480000 | 2024-04-25 9:38AM EDT | 2,480.00 | 538.00 | 650.00 | 670.00 | 0.00 | - | - | 1 | 272.36% |
| CMG240503C02500000 | 2024-04-25 12:18PM EDT | 2,500.00 | 589.20 | 630.00 | 649.90 | 0.00 | - | 2 | 2 | 264.06% |
| CMG240503C02550000 | 2024-04-04 2:19PM EDT | 2,550.00 | 368.08 | 580.30 | 599.60 | 0.00 | - | 2 | 5 | 243.23% |
| CMG240503C02570000 | 2024-04-18 10:09AM EDT | 2,570.00 | 363.80 | 560.00 | 579.90 | 0.00 | - | - | 1 | 237.65% |
| CMG240503C02590000 | 2024-04-29 9:33AM EDT | 2,590.00 | 637.41 | 540.40 | 559.90 | 0.00 | - | 40 | 40 | 230.16% |
| CMG240503C02600000 | 2024-04-19 12:01PM EDT | 2,600.00 | 305.25 | 530.10 | 550.00 | 0.00 | - | 1 | 2 | 227.04% |
| CMG240503C02610000 | 2024-04-30 9:46AM EDT | 2,610.00 | 595.61 | 520.10 | 540.00 | 0.00 | - | 1 | 22 | 223.30% |
| 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 | 410.40 | 429.70 | 0.00 | - | 1 | 1 | 181.02% |
| CMG240503C02740000 | 2024-04-25 9:38AM EDT | 2,740.00 | 280.00 | 390.40 | 409.70 | 0.00 | - | - | 1 | 173.69% |
| CMG240503C02750000 | 2024-04-22 2:23PM EDT | 2,750.00 | 200.10 | 380.40 | 399.70 | 0.00 | - | - | 6 | 170.03% |
| CMG240503C02755000 | 2024-04-30 9:46AM EDT | 2,755.00 | 450.66 | 375.00 | 394.00 | 0.00 | - | 1 | 1 | 164.64% |
| CMG240503C02760000 | 2024-04-29 2:34PM EDT | 2,760.00 | 443.57 | 370.40 | 389.70 | 0.00 | - | 4 | 4 | 166.37% |
| CMG240503C02770000 | 2024-04-29 2:34PM EDT | 2,770.00 | 433.52 | 360.00 | 378.60 | 0.00 | - | 4 | 4 | 157.17% |
| CMG240503C02775000 | 2024-04-26 9:47AM EDT | 2,775.00 | 394.00 | 355.00 | 374.00 | 0.00 | - | 1 | 1 | 157.43% |
| CMG240503C02785000 | 2024-04-25 3:17PM EDT | 2,785.00 | 327.87 | 345.00 | 364.00 | 0.00 | - | - | 6 | 153.83% |
| CMG240503C02800000 | 2024-05-02 3:24PM EDT | 2,800.00 | 342.98 | 330.40 | 349.70 | +5.14 | +1.52% | 1 | 3 | 151.73% |
| CMG240503C02810000 | 2024-04-25 3:26PM EDT | 2,810.00 | 307.81 | 320.50 | 339.10 | 0.00 | - | 3 | 9 | 145.29% |
| CMG240503C02820000 | 2024-05-02 3:24PM EDT | 2,820.00 | 323.03 | 310.50 | 329.10 | +22.58 | +7.52% | 1 | 5 | 141.67% |
| CMG240503C02825000 | 2024-04-25 10:09AM EDT | 2,825.00 | 202.84 | 305.20 | 324.00 | 0.00 | - | 1 | 7 | 139.39% |
| CMG240503C02835000 | 2024-04-25 3:17PM EDT | 2,835.00 | 277.64 | 294.80 | 314.00 | 0.00 | - | - | 12 | 135.78% |
| CMG240503C02850000 | 2024-04-29 12:01PM EDT | 2,850.00 | 356.20 | 280.00 | 299.40 | 0.00 | - | 2 | 2 | 132.10% |
| CMG240503C02860000 | 2024-04-26 11:35AM EDT | 2,860.00 | 315.16 | 270.00 | 289.20 | 0.00 | - | 2 | 0 | 127.59% |
| CMG240503C02865000 | 2024-05-01 9:49AM EDT | 2,865.00 | 278.50 | 265.00 | 284.00 | 0.00 | - | 2 | 4 | 124.91% |
| CMG240503C02870000 | 2024-04-24 11:28AM EDT | 2,870.00 | 135.10 | 260.50 | 279.80 | 0.00 | - | 4 | 3 | 126.43% |
| CMG240503C02875000 | 2024-04-26 3:43PM EDT | 2,875.00 | 311.20 | 256.30 | 273.60 | 0.00 | - | 5 | 6 | 119.56% |
| CMG240503C02880000 | 2024-04-25 11:54AM EDT | 2,880.00 | 192.29 | 250.60 | 269.80 | 0.00 | - | - | 3 | 122.73% |
| CMG240503C02885000 | 2024-04-26 11:03AM EDT | 2,885.00 | 285.75 | 245.20 | 263.10 | 0.00 | - | 1 | 12 | 113.77% |
| CMG240503C02890000 | 2024-05-01 10:01AM EDT | 2,890.00 | 244.55 | 240.00 | 259.80 | 0.00 | - | 1 | 16 | 119.02% |
| CMG240503C02895000 | 2024-05-01 10:01AM EDT | 2,895.00 | 239.45 | 235.00 | 254.00 | 0.00 | - | 1 | 11 | 113.98% |
| CMG240503C02900000 | 2024-04-29 12:01PM EDT | 2,900.00 | 306.35 | 230.40 | 249.60 | 0.00 | - | 2 | 7 | 114.53% |
| CMG240503C02905000 | 2024-05-02 9:39AM EDT | 2,905.00 | 245.00 | 226.30 | 243.60 | -17.05 | -6.51% | 1 | 15 | 108.70% |
| CMG240503C02910000 | 2024-04-30 3:46PM EDT | 2,910.00 | 257.75 | 220.80 | 239.80 | 0.00 | - | 5 | 10 | 111.57% |
| CMG240503C02915000 | 2024-04-25 9:32AM EDT | 2,915.00 | 116.30 | 216.00 | 234.00 | 0.00 | - | 1 | 3 | 106.65% |
| CMG240503C02920000 | 2024-04-25 10:56AM EDT | 2,920.00 | 105.00 | 211.00 | 229.80 | 0.00 | - | 2 | 3 | 107.83% |
| CMG240503C02925000 | 2024-04-26 3:43PM EDT | 2,925.00 | 261.50 | 206.00 | 224.00 | 0.00 | - | 2 | 19 | 102.97% |
| CMG240503C02930000 | 2024-04-30 9:51AM EDT | 2,930.00 | 275.65 | 201.00 | 219.80 | 0.00 | - | 2 | 8 | 104.07% |
| CMG240503C02935000 | 2024-05-01 9:33AM EDT | 2,935.00 | 208.03 | 198.00 | 212.00 | 0.00 | - | 1 | 5 | 91.24% |
| CMG240503C02940000 | 2024-05-01 3:21PM EDT | 2,940.00 | 211.31 | 192.00 | 207.00 | 0.00 | - | 3 | 10 | 89.49% |
| CMG240503C02945000 | 2024-05-01 2:55PM EDT | 2,945.00 | 203.89 | 187.50 | 203.00 | 0.00 | - | 3 | 6 | 91.80% |
| CMG240503C02950000 | 2024-04-26 1:41PM EDT | 2,950.00 | 240.20 | 182.00 | 198.00 | 0.00 | - | 45 | 44 | 89.99% |
| CMG240503C02955000 | 2024-04-25 11:50AM EDT | 2,955.00 | 119.15 | 178.10 | 192.80 | 0.00 | - | 2 | 4 | 87.40% |
| CMG240503C02960000 | 2024-04-26 2:32PM EDT | 2,960.00 | 230.00 | 172.00 | 188.00 | 0.00 | - | 2 | 8 | 86.35% |
| CMG240503C02965000 | 2024-05-01 9:49AM EDT | 2,965.00 | 178.95 | 167.00 | 183.00 | 0.00 | - | 2 | 5 | 84.52% |
| CMG240503C02970000 | 2024-05-02 10:53AM EDT | 2,970.00 | 157.99 | 162.00 | 178.00 | -73.56 | -31.77% | 8 | 15 | 82.68% |
| CMG240503C02975000 | 2024-04-26 1:34PM EDT | 2,975.00 | 217.00 | 157.00 | 173.00 | 0.00 | - | 1 | 1 | 80.85% |
| CMG240503C02980000 | 2024-04-30 10:32AM EDT | 2,980.00 | 214.00 | 152.00 | 168.00 | 0.00 | - | 3 | 7 | 79.00% |
| CMG240503C02985000 | 2024-04-30 10:30AM EDT | 2,985.00 | 209.58 | 147.00 | 163.00 | 0.00 | - | 1 | 1 | 77.15% |
| CMG240503C02990000 | 2024-05-01 1:35PM EDT | 2,990.00 | 139.31 | 142.00 | 157.80 | 0.00 | - | 1 | 8 | 74.61% |
| CMG240503C02995000 | 2024-05-01 1:35PM EDT | 2,995.00 | 134.36 | 137.00 | 153.00 | 0.00 | - | 1 | 4 | 73.44% |
| CMG240503C03000000 | 2024-05-02 12:57PM EDT | 3,000.00 | 135.60 | 132.00 | 148.00 | +10.14 | +8.08% | 1 | 30 | 71.57% |
| CMG240503C03005000 | 2024-05-02 12:57PM EDT | 3,005.00 | 130.61 | 127.10 | 143.00 | +10.10 | +8.38% | 1 | 12 | 69.70% |
| CMG240503C03010000 | 2024-05-01 1:42PM EDT | 3,010.00 | 135.00 | 122.00 | 138.00 | +11.97 | +9.73% | 1 | 3 | 67.81% |
| CMG240503C03015000 | 2024-04-26 9:42AM EDT | 3,015.00 | 125.00 | 117.50 | 133.00 | 0.00 | - | 1 | 4 | 65.92% |
| CMG240503C03020000 | 2024-05-02 10:53AM EDT | 3,020.00 | 108.43 | 112.00 | 127.70 | -51.57 | -32.23% | 12 | 17 | 63.07% |
| CMG240503C03025000 | 2024-04-29 12:20PM EDT | 3,025.00 | 180.00 | 107.00 | 123.00 | 0.00 | - | 1 | 5 | 62.10% |
| CMG240503C03030000 | 2024-05-01 9:33AM EDT | 3,030.00 | 126.35 | 102.00 | 118.00 | 0.00 | - | 3 | 6 | 60.18% |
| CMG240503C03035000 | 2024-05-01 9:33AM EDT | 3,035.00 | 94.00 | 100.00 | 110.00 | -22.10 | -19.04% | 1 | 4 | 48.12% |
| CMG240503C03040000 | 2024-04-26 3:55PM EDT | 3,040.00 | 150.17 | 95.00 | 105.00 | 0.00 | - | 1 | 9 | 46.39% |
| CMG240503C03045000 | 2024-04-29 1:53PM EDT | 3,045.00 | 166.85 | 91.00 | 100.00 | 0.00 | - | 5 | 7 | 44.65% |
| CMG240503C03050000 | 2024-05-02 9:41AM EDT | 3,050.00 | 108.00 | 86.00 | 95.00 | +16.50 | +18.03% | 1 | 43 | 42.90% |
| CMG240503C03060000 | 2024-05-02 9:41AM EDT | 3,060.00 | 99.00 | 76.00 | 86.00 | +24.12 | +32.21% | 1 | 15 | 42.65% |
| CMG240503C03070000 | 2024-05-02 10:53AM EDT | 3,070.00 | 60.47 | 66.00 | 76.00 | -51.10 | -45.80% | 6 | 42 | 38.87% |
| CMG240503C03080000 | 2024-05-01 9:33AM EDT | 3,080.00 | 69.72 | 56.00 | 66.00 | 0.00 | - | 1 | 14 | 35.01% |
| CMG240503C03090000 | 2024-05-02 12:22PM EDT | 3,090.00 | 48.91 | 47.00 | 57.00 | -64.99 | -57.06% | 7 | 67 | 33.55% |
| CMG240503C03100000 | 2024-05-02 3:59PM EDT | 3,100.00 | 45.00 | 40.00 | 48.00 | 0.00 | - | 13 | 89 | 31.49% |
| CMG240503C03110000 | 2024-05-01 12:13PM EDT | 3,110.00 | 33.33 | 32.00 | 40.00 | 0.00 | - | 6 | 41 | 30.76% |
| CMG240503C03120000 | 2024-05-02 3:56PM EDT | 3,120.00 | 26.00 | 24.70 | 32.70 | -6.00 | -18.75% | 8 | 32 | 30.27% |
| CMG240503C03130000 | 2024-05-02 3:56PM EDT | 3,130.00 | 21.71 | 19.50 | 24.80 | -2.79 | -11.39% | 26 | 22 | 27.76% |
| CMG240503C03140000 | 2024-05-02 3:39PM EDT | 3,140.00 | 16.13 | 14.40 | 19.00 | -4.87 | -23.19% | 93 | 56 | 27.42% |
| CMG240503C03150000 | 2024-05-02 3:25PM EDT | 3,150.00 | 14.20 | 10.10 | 14.00 | -1.00 | -6.58% | 80 | 56 | 26.97% |
| CMG240503C03160000 | 2024-05-02 3:07PM EDT | 3,160.00 | 9.00 | 5.30 | 12.00 | -3.50 | -28.00% | 22 | 36 | 29.95% |
| CMG240503C03170000 | 2024-05-02 3:29PM EDT | 3,170.00 | 6.99 | 4.00 | 6.70 | -2.81 | -28.67% | 35 | 38 | 26.09% |
| CMG240503C03180000 | 2024-05-02 3:14PM EDT | 3,180.00 | 2.70 | 2.45 | 4.40 | -7.37 | -73.19% | 27 | 41 | 25.89% |
| CMG240503C03190000 | 2024-05-02 3:59PM EDT | 3,190.00 | 2.40 | 1.65 | 3.10 | -2.30 | -48.94% | 33 | 64 | 26.63% |
| CMG240503C03200000 | 2024-05-02 3:57PM EDT | 3,200.00 | 1.50 | 1.05 | 2.00 | -2.40 | -61.54% | 172 | 150 | 26.77% |
| CMG240503C03210000 | 2024-05-02 3:29PM EDT | 3,210.00 | 0.80 | 0.65 | 1.50 | -3.00 | -78.95% | 96 | 101 | 28.05% |
| CMG240503C03220000 | 2024-05-02 3:34PM EDT | 3,220.00 | 1.00 | 0.30 | 4.10 | -0.80 | -44.44% | 64 | 96 | 40.41% |
| CMG240503C03230000 | 2024-05-02 3:29PM EDT | 3,230.00 | 0.87 | 0.25 | 1.40 | -0.33 | -27.50% | 151 | 64 | 33.63% |
| CMG240503C03240000 | 2024-05-02 3:35PM EDT | 3,240.00 | 0.51 | 0.30 | 0.70 | -0.49 | -49.00% | 18 | 53 | 32.00% |
| CMG240503C03250000 | 2024-05-02 2:58PM EDT | 3,250.00 | 0.29 | 0.10 | 1.10 | -0.71 | -71.00% | 26 | 114 | 37.59% |
| CMG240503C03260000 | 2024-05-02 12:09PM EDT | 3,260.00 | 0.19 | 0.05 | 1.00 | -2.36 | -92.55% | 7 | 59 | 39.61% |
| CMG240503C03270000 | 2024-05-02 2:47PM EDT | 3,270.00 | 0.40 | 0.00 | 4.30 | -0.85 | -68.00% | 2 | 46 | 58.04% |
| CMG240503C03280000 | 2024-05-02 3:05PM EDT | 3,280.00 | 0.20 | 0.10 | 0.50 | -0.20 | -50.00% | 4 | 58 | 40.06% |
| CMG240503C03290000 | 2024-05-02 2:57PM EDT | 3,290.00 | 0.17 | 0.00 | 0.40 | -0.30 | -63.83% | 8 | 55 | 41.09% |
| CMG240503C03300000 | 2024-05-02 3:26PM EDT | 3,300.00 | 0.27 | 0.10 | 0.35 | -0.08 | -22.86% | 29 | 182 | 42.58% |
| CMG240503C03310000 | 2024-05-02 3:11PM EDT | 3,310.00 | 0.12 | 0.00 | 0.55 | -1.05 | -89.74% | 6 | 59 | 47.83% |
| CMG240503C03320000 | 2024-05-02 2:39PM EDT | 3,320.00 | 0.11 | 0.10 | 0.20 | -0.25 | -69.44% | 13 | 301 | 43.85% |
| CMG240503C03330000 | 2024-05-01 3:50PM EDT | 3,330.00 | 2.28 | 0.05 | 4.10 | 0.00 | - | 3 | 260 | 65.64% |
| CMG240503C03340000 | 2024-05-01 3:50PM EDT | 3,340.00 | 2.23 | 0.00 | 4.30 | 0.00 | - | 5 | 58 | 68.81% |
| CMG240503C03350000 | 2024-05-02 3:28PM EDT | 3,350.00 | 0.05 | 0.05 | 2.75 | -0.01 | -16.67% | 2 | 71 | 66.09% |
| CMG240503C03360000 | 2024-05-02 10:43AM EDT | 3,360.00 | 0.20 | 0.00 | 0.40 | -0.15 | -42.86% | 2 | 10 | 52.05% |
| CMG240503C03370000 | 2024-05-02 3:40PM EDT | 3,370.00 | 0.10 | 0.05 | 0.40 | -0.25 | -71.43% | 2 | 41 | 54.83% |
| CMG240503C03380000 | 2024-05-01 2:50PM EDT | 3,380.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 13 | 23 | 52.05% |
| CMG240503C03390000 | 2024-04-30 11:23AM EDT | 3,390.00 | 0.65 | 0.00 | 2.20 | 0.00 | - | 3 | 13 | 73.07% |
| CMG240503C03400000 | 2024-05-02 3:59PM EDT | 3,400.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 60 | 52.15% |
| CMG240503C03420000 | 2024-04-29 12:51PM EDT | 3,420.00 | 0.79 | 0.00 | 3.90 | 0.00 | - | 2 | 8 | 88.05% |
| CMG240503C03430000 | 2024-05-01 10:18AM EDT | 3,430.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 57.42% |
| CMG240503C03440000 | 2024-03-26 10:29AM EDT | 3,440.00 | 14.00 | 0.20 | 1.15 | 0.00 | - | 2 | 0 | 78.91% |
| CMG240503C03450000 | 2024-05-02 10:23AM EDT | 3,450.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 2 | 59 | 76.27% |
| CMG240503C03460000 | 2024-05-01 9:33AM EDT | 3,460.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 69.53% |
| CMG240503C03480000 | 2024-05-01 12:30PM EDT | 3,480.00 | 0.49 | 0.00 | 0.40 | 0.00 | - | 1 | 6 | 75.49% |
| CMG240503C03490000 | 2024-05-01 3:11PM EDT | 3,490.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 3 | 19 | 76.27% |
| CMG240503C03500000 | 2024-05-02 3:21PM EDT | 3,500.00 | 0.05 | 0.00 | 0.15 | -0.03 | -37.50% | 9 | 103 | 71.88% |
| CMG240503C03510000 | 2024-04-30 3:47PM EDT | 3,510.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 7 | 77.25% |
| CMG240503C03520000 | 2024-04-26 10:19AM EDT | 3,520.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 80.47% |
| CMG240503C03550000 | 2024-04-29 2:05PM EDT | 3,550.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 4 | 43 | 85.84% |
| CMG240503C03560000 | 2024-04-08 9:41AM EDT | 3,560.00 | 1.05 | 0.00 | 2.70 | 0.00 | - | 1 | 1 | 114.45% |
| CMG240503C03580000 | 2024-04-30 10:19AM EDT | 3,580.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 91.11% |
| CMG240503C03600000 | 2024-05-02 9:53AM EDT | 3,600.00 | 0.05 | 0.00 | 2.70 | 0.00 | - | 10 | 30 | 123.02% |
| CMG240503C03620000 | 2024-04-30 2:16PM EDT | 3,620.00 | 0.15 | 0.00 | 2.75 | 0.00 | - | 1 | 4 | 127.59% |
| CMG240503C03640000 | 2024-05-01 10:15AM EDT | 3,640.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 9 | 15 | 102.93% |
| CMG240503C03650000 | 2024-04-30 9:37AM EDT | 3,650.00 | 0.10 | 0.00 | 2.65 | 0.00 | - | 1 | 2 | 133.13% |
| CMG240503C03660000 | 2024-04-30 10:23AM EDT | 3,660.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 102.93% |
| CMG240503C03700000 | 2024-05-01 9:33AM EDT | 3,700.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 111.43% |
| CMG240503C03720000 | 2024-04-30 10:23AM EDT | 3,720.00 | 0.05 | 0.00 | 2.65 | 0.00 | - | 1 | 1 | 147.31% |
| CMG240503C03740000 | 2024-05-01 12:25PM EDT | 3,740.00 | 1.04 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 101.56% |
| CMG240503C03750000 | 2024-04-25 10:30AM EDT | 3,750.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 14 | 14 | 103.13% |
| CMG240503C03760000 | 2024-05-01 3:56PM EDT | 3,760.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 104.30% |
| CMG240503C03780000 | 2024-04-30 12:08PM EDT | 3,780.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 9 | 107.03% |
| CMG240503C03800000 | 2024-04-30 12:53PM EDT | 3,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 34 | 110.16% |
| CMG240503C03860000 | 2024-04-16 10:41AM EDT | 3,860.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 117.97% |
| CMG240503C03880000 | 2024-04-30 12:20PM EDT | 3,880.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 31 | 75 | 121.09% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P01800000 | 2024-05-02 3:59PM EDT | 1,800.00 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 6 | 24 | 306.25% |
| CMG240503P01820000 | 2024-05-02 10:25AM EDT | 1,820.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 2 | 29 | 301.56% |
| CMG240503P01840000 | 2024-04-25 10:50AM EDT | 1,840.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 41 | 36 | 295.31% |
| CMG240503P01860000 | 2024-04-22 10:36AM EDT | 1,860.00 | 0.43 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 289.06% |
| CMG240503P01880000 | 2024-04-30 11:56AM EDT | 1,880.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 42 | 284.38% |
| CMG240503P01900000 | 2024-04-15 10:07AM EDT | 1,900.00 | 1.28 | 0.00 | 0.05 | 0.00 | - | 11 | 11 | 278.13% |
| CMG240503P01920000 | 2024-04-30 11:43AM EDT | 1,920.00 | 0.51 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 273.44% |
| CMG240503P01960000 | 2024-05-01 2:14PM EDT | 1,960.00 | 0.94 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 262.50% |
| CMG240503P01980000 | 2024-05-01 2:23PM EDT | 1,980.00 | 0.91 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 256.25% |
| CMG240503P02000000 | 2024-05-01 12:40PM EDT | 2,000.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 251.56% |
| CMG240503P02040000 | 2024-05-01 2:29PM EDT | 2,040.00 | 0.88 | 0.00 | 0.30 | 0.00 | - | 3 | 9 | 276.95% |
| CMG240503P02080000 | 2024-04-24 10:02AM EDT | 2,080.00 | 0.55 | 0.00 | 0.30 | 0.00 | - | - | 2 | 265.23% |
| CMG240503P02120000 | 2024-05-02 9:58AM EDT | 2,120.00 | 1.56 | 0.00 | 2.45 | -0.43 | -21.61% | 1 | 7 | 315.72% |
| CMG240503P02150000 | 2024-04-24 3:58PM EDT | 2,150.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | - | 1 | 251.95% |
| CMG240503P02170000 | 2024-04-24 11:05AM EDT | 2,170.00 | 0.37 | 0.00 | 3.50 | 0.00 | - | 3 | 11 | 312.79% |
| CMG240503P02180000 | 2024-03-26 11:14AM EDT | 2,180.00 | 1.00 | 0.00 | 2.65 | 0.00 | - | 1 | 1 | 298.39% |
| CMG240503P02200000 | 2024-04-26 10:55AM EDT | 2,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 200.78% |
| CMG240503P02230000 | 2024-04-22 10:23AM EDT | 2,230.00 | 1.86 | 0.00 | 2.70 | 0.00 | - | - | 3 | 282.42% |
| CMG240503P02280000 | 2024-04-24 10:47AM EDT | 2,280.00 | 1.11 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 206.64% |
| CMG240503P02290000 | 2024-04-29 10:23AM EDT | 2,290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 179.69% |
| CMG240503P02300000 | 2024-04-08 10:24AM EDT | 2,300.00 | 2.71 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 177.34% |
| CMG240503P02310000 | 2024-04-17 3:42PM EDT | 2,310.00 | 2.80 | 0.00 | 2.70 | 0.00 | - | 8 | 9 | 256.35% |
| CMG240503P02330000 | 2024-04-25 9:37AM EDT | 2,330.00 | 0.10 | 0.00 | 2.65 | 0.00 | - | 1 | 13 | 249.32% |
| CMG240503P02340000 | 2024-04-25 9:47AM EDT | 2,340.00 | 1.38 | 0.00 | 0.25 | 0.00 | - | - | 1 | 191.02% |
| CMG240503P02350000 | 2024-04-24 3:57PM EDT | 2,350.00 | 1.10 | 0.00 | 2.70 | 0.00 | - | 3 | 21 | 243.56% |
| CMG240503P02370000 | 2024-04-24 11:02AM EDT | 2,370.00 | 1.35 | 0.00 | 2.65 | 0.00 | - | - | 1 | 236.67% |
| CMG240503P02380000 | 2024-04-29 9:34AM EDT | 2,380.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 177.34% |
| CMG240503P02390000 | 2024-04-26 10:05AM EDT | 2,390.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 8 | 175.00% |
| CMG240503P02400000 | 2024-04-26 9:47AM EDT | 2,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 154.69% |
| CMG240503P02410000 | 2024-04-03 12:16PM EDT | 2,410.00 | 7.30 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 169.92% |
| CMG240503P02430000 | 2024-04-25 9:47AM EDT | 2,430.00 | 1.38 | 0.00 | 0.30 | 0.00 | - | - | 2 | 171.29% |
| CMG240503P02440000 | 2024-04-24 3:02PM EDT | 2,440.00 | 1.75 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 145.31% |
| CMG240503P02450000 | 2024-04-25 1:11PM EDT | 2,450.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 15 | 163.48% |
| CMG240503P02460000 | 2024-04-24 2:45PM EDT | 2,460.00 | 2.00 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 160.94% |
| CMG240503P02470000 | 2024-04-26 10:06AM EDT | 2,470.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 161.13% |
| CMG240503P02480000 | 2024-04-26 10:05AM EDT | 2,480.00 | 0.05 | 0.00 | 2.65 | 0.00 | - | 2 | 6 | 202.66% |
| CMG240503P02490000 | 2024-04-24 9:35AM EDT | 2,490.00 | 4.10 | 0.00 | 0.20 | 0.00 | - | - | 1 | 150.59% |
| CMG240503P02500000 | 2024-05-01 10:01AM EDT | 2,500.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 50 | 153.71% |
| CMG240503P02510000 | 2024-04-29 3:07PM EDT | 2,510.00 | 0.05 | 0.00 | 2.70 | 0.00 | - | 30 | 30 | 194.04% |
| CMG240503P02520000 | 2024-04-26 10:56AM EDT | 2,520.00 | 0.25 | 0.00 | 2.70 | 0.00 | - | 6 | 14 | 191.04% |
| CMG240503P02530000 | 2024-04-30 11:46AM EDT | 2,530.00 | 0.05 | 0.00 | 2.70 | 0.00 | - | 6 | 10 | 188.04% |
| CMG240503P02540000 | 2024-04-30 9:44AM EDT | 2,540.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 12 | 138.67% |
| CMG240503P02550000 | 2024-04-29 11:11AM EDT | 2,550.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 33 | 160.55% |
| CMG240503P02560000 | 2024-04-26 1:00PM EDT | 2,560.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 2 | 21 | 139.06% |
| CMG240503P02570000 | 2024-04-30 10:59AM EDT | 2,570.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 33 | 131.64% |
| CMG240503P02580000 | 2024-04-25 2:15PM EDT | 2,580.00 | 0.26 | 0.00 | 0.40 | 0.00 | - | 6 | 5 | 138.09% |
| CMG240503P02590000 | 2024-04-25 2:15PM EDT | 2,590.00 | 0.27 | 0.00 | 2.70 | 0.00 | - | 6 | 17 | 170.09% |
| CMG240503P02600000 | 2024-05-01 9:37AM EDT | 2,600.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 52 | 124.61% |
| CMG240503P02610000 | 2024-05-01 12:57PM EDT | 2,610.00 | 0.71 | 0.00 | 2.70 | 0.00 | - | 1 | 4 | 164.16% |
| CMG240503P02620000 | 2024-05-01 10:22AM EDT | 2,620.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 122.46% |
| CMG240503P02630000 | 2024-04-29 10:20AM EDT | 2,630.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 120.12% |
| CMG240503P02640000 | 2024-05-01 10:24AM EDT | 2,640.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 115.43% |
| CMG240503P02650000 | 2024-05-01 2:09PM EDT | 2,650.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 25 | 117.58% |
| CMG240503P02660000 | 2024-05-01 11:04AM EDT | 2,660.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 18 | 115.14% |
| CMG240503P02670000 | 2024-05-01 1:40PM EDT | 2,670.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 3 | 17 | 108.59% |
| CMG240503P02680000 | 2024-04-30 9:48AM EDT | 2,680.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | 7 | 23 | 142.82% |
| CMG240503P02690000 | 2024-05-02 9:54AM EDT | 2,690.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 11 | 92.19% |
| CMG240503P02695000 | 2024-05-02 9:36AM EDT | 2,695.00 | 0.05 | 0.00 | 0.05 | -1.83 | -97.34% | 2 | 13 | 91.41% |
| CMG240503P02700000 | 2024-05-01 10:38AM EDT | 2,700.00 | 1.54 | 0.00 | 0.05 | 0.00 | - | 2 | 138 | 90.63% |
| CMG240503P02705000 | 2024-04-26 10:42AM EDT | 2,705.00 | 0.29 | 0.00 | 0.05 | 0.00 | - | 6 | 15 | 89.06% |
| CMG240503P02710000 | 2024-04-26 11:53AM EDT | 2,710.00 | 0.46 | 0.00 | 0.05 | 0.00 | - | 19 | 66 | 88.28% |
| CMG240503P02715000 | 2024-04-26 10:42AM EDT | 2,715.00 | 0.31 | 0.00 | 0.05 | 0.00 | - | 5 | 54 | 87.50% |
| CMG240503P02720000 | 2024-04-29 9:58AM EDT | 2,720.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 86.33% |
| CMG240503P02725000 | 2024-05-02 11:45AM EDT | 2,725.00 | 0.05 | 0.00 | 0.05 | -0.39 | -88.64% | 11 | 14 | 85.16% |
| CMG240503P02730000 | 2024-04-25 9:41AM EDT | 2,730.00 | 0.20 | 0.00 | 3.90 | 0.00 | - | 3 | 10 | 136.65% |
| CMG240503P02735000 | 2024-05-02 11:54AM EDT | 2,735.00 | 0.05 | 0.00 | 3.90 | -29.65 | -99.83% | 2 | 5 | 135.13% |
| CMG240503P02740000 | 2024-05-02 10:33AM EDT | 2,740.00 | 0.16 | 0.00 | 3.90 | -0.90 | -84.91% | 3 | 16 | 133.62% |
| CMG240503P02750000 | 2024-05-01 3:37PM EDT | 2,750.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 3 | 56 | 80.08% |
| CMG240503P02760000 | 2024-05-02 12:26PM EDT | 2,760.00 | 0.05 | 0.00 | 0.80 | -0.39 | -88.64% | 3 | 18 | 102.25% |
| CMG240503P02765000 | 2024-04-25 9:43AM EDT | 2,765.00 | 1.65 | 0.00 | 3.90 | 0.00 | - | 2 | 3 | 126.05% |
| CMG240503P02770000 | 2024-05-02 10:55AM EDT | 2,770.00 | 0.05 | 0.00 | 3.90 | -3.75 | -98.68% | 2 | 20 | 124.54% |
| CMG240503P02775000 | 2024-04-25 10:03AM EDT | 2,775.00 | 2.27 | 0.00 | 3.90 | 0.00 | - | 2 | 4 | 123.05% |
| CMG240503P02780000 | 2024-05-02 2:51PM EDT | 2,780.00 | 0.05 | 0.00 | 2.75 | -1.18 | -95.93% | 6 | 12 | 114.94% |
| CMG240503P02785000 | 2024-04-29 3:52PM EDT | 2,785.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 80.27% |
| CMG240503P02790000 | 2024-05-02 9:53AM EDT | 2,790.00 | 0.07 | 0.00 | 3.00 | -0.53 | -88.33% | 1 | 11 | 113.57% |
| CMG240503P02800000 | 2024-05-01 10:05AM EDT | 2,800.00 | 0.05 | 0.00 | 0.60 | -0.35 | -87.50% | 1 | 128 | 88.96% |
| CMG240503P02810000 | 2024-05-01 10:42AM EDT | 2,810.00 | 0.20 | 0.00 | 3.90 | 0.00 | - | 7 | 15 | 112.48% |
| CMG240503P02820000 | 2024-04-30 9:36AM EDT | 2,820.00 | 0.50 | 0.00 | 3.90 | 0.00 | - | 10 | 19 | 109.47% |
| CMG240503P02825000 | 2024-05-02 12:25PM EDT | 2,825.00 | 0.15 | 0.05 | 1.70 | +0.05 | +50.00% | 15 | 48 | 95.24% |
| CMG240503P02830000 | 2024-04-25 1:16PM EDT | 2,830.00 | 1.45 | 0.00 | 1.00 | 0.00 | - | 3 | 11 | 86.96% |
| CMG240503P02835000 | 2024-04-29 9:39AM EDT | 2,835.00 | 2.48 | 0.00 | 1.75 | 0.00 | - | 9 | 10 | 92.48% |
| CMG240503P02840000 | 2024-04-26 11:29AM EDT | 2,840.00 | 0.60 | 0.00 | 0.30 | 0.00 | - | 2 | 10 | 73.24% |
| CMG240503P02845000 | 2024-04-25 1:13PM EDT | 2,845.00 | 1.50 | 0.00 | 0.10 | 0.00 | - | 4 | 6 | 64.84% |
| CMG240503P02850000 | 2024-05-02 3:44PM EDT | 2,850.00 | 0.10 | 0.10 | 1.45 | -1.71 | -94.48% | 30 | 50 | 86.87% |
| CMG240503P02855000 | 2024-04-26 10:41AM EDT | 2,855.00 | 1.43 | 0.00 | 0.40 | 0.00 | - | 2 | 23 | 72.07% |
| CMG240503P02860000 | 2024-05-02 9:36AM EDT | 2,860.00 | 0.05 | 0.00 | 2.75 | -2.15 | -97.73% | 2 | 46 | 91.85% |
| CMG240503P02865000 | 2024-05-02 9:36AM EDT | 2,865.00 | 1.52 | 0.00 | 2.75 | +1.26 | +484.62% | 1 | 104 | 90.41% |
| CMG240503P02870000 | 2024-05-02 10:07AM EDT | 2,870.00 | 0.15 | 0.00 | 2.80 | -0.15 | -50.00% | 1 | 49 | 89.21% |
| CMG240503P02875000 | 2024-04-29 9:33AM EDT | 2,875.00 | 0.70 | 0.00 | 0.40 | 0.00 | - | 9 | 16 | 67.38% |
| CMG240503P02880000 | 2024-04-26 3:46PM EDT | 2,880.00 | 0.85 | 0.00 | 4.40 | 0.00 | - | 2 | 7 | 93.38% |
| CMG240503P02885000 | 2024-05-02 9:38AM EDT | 2,885.00 | 0.10 | 0.00 | 0.45 | -0.79 | -88.76% | 1 | 12 | 65.87% |
| CMG240503P02890000 | 2024-05-02 12:17PM EDT | 2,890.00 | 0.22 | 0.00 | 0.50 | -0.08 | -26.67% | 6 | 12 | 65.53% |
| CMG240503P02895000 | 2024-04-29 10:18AM EDT | 2,895.00 | 0.29 | 0.00 | 0.45 | 0.00 | - | 2 | 11 | 63.48% |
| CMG240503P02900000 | 2024-05-02 3:13PM EDT | 2,900.00 | 0.20 | 0.10 | 0.35 | -0.10 | -33.33% | 5 | 127 | 62.31% |
| CMG240503P02905000 | 2024-04-26 10:14AM EDT | 2,905.00 | 0.90 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 61.91% |
| CMG240503P02910000 | 2024-04-26 10:04AM EDT | 2,910.00 | 1.82 | 0.00 | 0.95 | 0.00 | - | 1 | 8 | 65.87% |
| CMG240503P02915000 | 2024-04-30 10:45AM EDT | 2,915.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 3 | 35 | 57.03% |
| CMG240503P02920000 | 2024-05-02 3:58PM EDT | 2,920.00 | 0.15 | 0.00 | 1.75 | -0.75 | -83.33% | 2 | 11 | 69.19% |
| CMG240503P02925000 | 2024-04-30 3:22PM EDT | 2,925.00 | 0.25 | 0.00 | 0.45 | -0.20 | -44.44% | 1 | 60 | 56.35% |
| CMG240503P02930000 | 2024-04-30 9:35AM EDT | 2,930.00 | 0.60 | 0.05 | 0.45 | 0.00 | - | 2 | 21 | 55.86% |
| CMG240503P02932500 | 2024-05-01 3:03PM EDT | 2,932.50 | 0.30 | 0.00 | 0.45 | 0.00 | - | 10 | 9 | 54.59% |
| CMG240503P02935000 | 2024-04-29 9:39AM EDT | 2,935.00 | 1.99 | 0.00 | 2.85 | 0.00 | - | 18 | 22 | 70.53% |
| CMG240503P02937500 | 2024-05-01 3:03PM EDT | 2,937.50 | 0.33 | 0.00 | 3.90 | 0.00 | - | 10 | 9 | 73.90% |
| CMG240503P02940000 | 2024-04-29 12:47PM EDT | 2,940.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 1 | 9 | 50.34% |
| CMG240503P02942500 | 2024-04-25 10:56AM EDT | 2,942.50 | 20.30 | 0.00 | 2.90 | 0.00 | - | - | 1 | 68.56% |
| CMG240503P02945000 | 2024-04-26 11:12AM EDT | 2,945.00 | 0.43 | 0.00 | 0.45 | -2.57 | -85.67% | 3 | 7 | 51.61% |
| CMG240503P02950000 | 2024-05-02 11:14AM EDT | 2,950.00 | 0.20 | 0.05 | 0.75 | -0.10 | -33.33% | 5 | 27 | 54.27% |
| CMG240503P02952500 | 2024-04-25 9:31AM EDT | 2,952.50 | 32.50 | 0.00 | 0.55 | 0.00 | - | - | 1 | 51.07% |
| CMG240503P02955000 | 2024-05-01 3:42PM EDT | 2,955.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 3 | 7 | 54.69% |
| CMG240503P02960000 | 2024-04-30 3:54PM EDT | 2,960.00 | 0.51 | 0.00 | 0.55 | 0.00 | - | 4 | 11 | 54.13% |
| CMG240503P02965000 | 2024-05-01 9:39AM EDT | 2,965.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 52.81% |
| CMG240503P02970000 | 2024-04-30 1:28PM EDT | 2,970.00 | 0.42 | 0.00 | 0.55 | 0.00 | - | 3 | 6 | 51.51% |
| CMG240503P02975000 | 2024-05-02 2:36PM EDT | 2,975.00 | 0.15 | 0.20 | 0.35 | -0.20 | -57.14% | 2 | 8 | 47.05% |
| CMG240503P02980000 | 2024-05-01 2:57PM EDT | 2,980.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 2 | 6 | 49.51% |
| CMG240503P02985000 | 2024-05-01 1:29PM EDT | 2,985.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 1 | 116 | 46.88% |
| CMG240503P02990000 | 2024-04-30 11:41AM EDT | 2,990.00 | 0.60 | 0.05 | 0.45 | 0.00 | - | 1 | 12 | 44.85% |
| CMG240503P02995000 | 2024-05-01 2:41PM EDT | 2,995.00 | 0.45 | 0.05 | 0.85 | 0.00 | - | 1 | 19 | 48.12% |
| CMG240503P03000000 | 2024-05-02 3:39PM EDT | 3,000.00 | 0.20 | 0.05 | 0.30 | -0.30 | -60.00% | 100 | 202 | 39.89% |
| CMG240503P03005000 | 2024-05-02 3:55PM EDT | 3,005.00 | 0.40 | 0.10 | 2.80 | 0.00 | - | 13 | 8 | 57.37% |
| CMG240503P03010000 | 2024-05-02 2:36PM EDT | 3,010.00 | 0.26 | 0.10 | 0.50 | -0.89 | -77.39% | 32 | 15 | 40.28% |
| CMG240503P03015000 | 2024-05-02 11:12AM EDT | 3,015.00 | 0.30 | 0.00 | 1.60 | -0.10 | -25.00% | 2 | 10 | 47.84% |
| CMG240503P03020000 | 2024-05-02 9:47AM EDT | 3,020.00 | 0.35 | 0.20 | 1.15 | -0.10 | -22.22% | 1 | 119 | 43.40% |
| CMG240503P03025000 | 2024-05-02 3:02PM EDT | 3,025.00 | 0.28 | 0.20 | 1.90 | -0.72 | -72.00% | 11 | 26 | 46.40% |
| CMG240503P03030000 | 2024-05-02 3:02PM EDT | 3,030.00 | 0.34 | 0.00 | 1.60 | -0.91 | -72.80% | 4 | 56 | 43.19% |
| CMG240503P03035000 | 2024-05-02 9:46AM EDT | 3,035.00 | 0.55 | 0.00 | 1.90 | -0.60 | -52.17% | 2 | 506 | 43.20% |
| CMG240503P03040000 | 2024-05-02 9:41AM EDT | 3,040.00 | 0.60 | 0.30 | 3.90 | -0.40 | -40.00% | 6 | 540 | 49.66% |
| CMG240503P03045000 | 2024-05-02 3:35PM EDT | 3,045.00 | 0.50 | 0.30 | 2.60 | -0.45 | -47.37% | 3 | 59 | 43.04% |
| CMG240503P03050000 | 2024-05-02 3:58PM EDT | 3,050.00 | 0.70 | 0.50 | 0.90 | -1.05 | -60.00% | 49 | 97 | 32.79% |
| CMG240503P03055000 | 2024-05-02 3:56PM EDT | 3,055.00 | 1.00 | 0.50 | 1.40 | -0.77 | -43.50% | 2 | 19 | 34.27% |
| CMG240503P03060000 | 2024-05-02 2:47PM EDT | 3,060.00 | 1.13 | 0.60 | 1.75 | -1.57 | -58.15% | 41 | 160 | 34.36% |
| CMG240503P03065000 | 2024-05-02 3:21PM EDT | 3,065.00 | 0.85 | 0.85 | 1.85 | -2.65 | -75.71% | 9 | 67 | 33.15% |
| CMG240503P03070000 | 2024-05-02 3:45PM EDT | 3,070.00 | 1.50 | 0.85 | 1.90 | -0.50 | -25.00% | 21 | 59 | 31.69% |
| CMG240503P03075000 | 2024-05-02 3:18PM EDT | 3,075.00 | 1.35 | 0.85 | 2.60 | -1.62 | -54.55% | 5 | 64 | 32.56% |
| CMG240503P03080000 | 2024-05-02 3:44PM EDT | 3,080.00 | 2.00 | 1.00 | 3.20 | -3.50 | -63.64% | 71 | 90 | 32.66% |
| CMG240503P03085000 | 2024-05-02 3:30PM EDT | 3,085.00 | 3.00 | 0.65 | 4.80 | -3.00 | -50.00% | 24 | 74 | 35.10% |
| CMG240503P03090000 | 2024-05-02 3:46PM EDT | 3,090.00 | 3.60 | 1.90 | 3.90 | -0.40 | -10.00% | 53 | 66 | 30.76% |
| CMG240503P03100000 | 2024-05-02 3:57PM EDT | 3,100.00 | 4.30 | 2.30 | 4.90 | -3.17 | -42.44% | 87 | 143 | 29.05% |
| CMG240503P03110000 | 2024-05-02 1:23PM EDT | 3,110.00 | 7.15 | 4.50 | 8.10 | +0.15 | +2.14% | 29 | 59 | 30.93% |
| CMG240503P03120000 | 2024-05-02 3:53PM EDT | 3,120.00 | 11.00 | 7.00 | 10.10 | -5.00 | -31.25% | 112 | 85 | 29.24% |
| CMG240503P03130000 | 2024-05-02 3:59PM EDT | 3,130.00 | 12.50 | 10.30 | 13.90 | +0.88 | +7.57% | 32 | 57 | 29.48% |
| CMG240503P03140000 | 2024-05-02 3:55PM EDT | 3,140.00 | 19.00 | 14.20 | 17.50 | 0.00 | - | 24 | 82 | 28.17% |
| CMG240503P03150000 | 2024-05-02 3:54PM EDT | 3,150.00 | 24.50 | 19.20 | 24.20 | -4.90 | -16.67% | 18 | 61 | 30.35% |
| CMG240503P03160000 | 2024-05-02 12:22PM EDT | 3,160.00 | 42.25 | 24.00 | 32.00 | +7.25 | +20.71% | 10 | 32 | 33.17% |
| CMG240503P03170000 | 2024-05-02 12:22PM EDT | 3,170.00 | 50.65 | 30.00 | 40.00 | +16.40 | +47.88% | 1 | 41 | 35.47% |
| CMG240503P03180000 | 2024-05-01 11:28AM EDT | 3,180.00 | 51.63 | 38.60 | 48.00 | 0.00 | - | 6 | 26 | 37.02% |
| CMG240503P03190000 | 2024-05-01 2:56PM EDT | 3,190.00 | 41.30 | 47.00 | 57.00 | 0.00 | - | 2 | 9 | 39.81% |
| CMG240503P03200000 | 2024-05-02 2:39PM EDT | 3,200.00 | 64.76 | 57.00 | 66.00 | -3.76 | -5.49% | 19 | 34 | 42.16% |
| CMG240503P03210000 | 2024-05-01 4:00PM EDT | 3,210.00 | 78.02 | 66.00 | 76.00 | 0.00 | - | 3 | 6 | 46.36% |
| CMG240503P03230000 | 2024-04-30 3:56PM EDT | 3,230.00 | 72.00 | 86.00 | 95.00 | 0.00 | - | 3 | 4 | 51.93% |
| CMG240503P03250000 | 2024-05-02 9:52AM EDT | 3,250.00 | 97.00 | 103.00 | 117.00 | +17.88 | +22.60% | 1 | 0 | 64.56% |
| CMG240503P03270000 | 2024-04-30 11:50AM EDT | 3,270.00 | 113.00 | 123.00 | 137.00 | 0.00 | - | 1 | 1 | 72.05% |
| CMG240503P03290000 | 2024-04-25 9:35AM EDT | 3,290.00 | 320.00 | 143.00 | 157.00 | 0.00 | - | - | 0 | 54.09% |
| CMG240503P03300000 | 2024-05-01 3:51PM EDT | 3,300.00 | 169.70 | 153.90 | 167.00 | 0.00 | - | 5 | 0 | 59.35% |
| CMG240503P03310000 | 2024-04-25 9:38AM EDT | 3,310.00 | 296.00 | 163.00 | 177.00 | 0.00 | - | - | 0 | 59.67% |
| CMG240503P03330000 | 2024-04-25 10:18AM EDT | 3,330.00 | 330.02 | 183.00 | 198.00 | 0.00 | - | - | 0 | 68.09% |
| CMG240503P03340000 | 2024-05-01 9:33AM EDT | 3,340.00 | 206.00 | 194.10 | 207.00 | 0.00 | - | 1 | 0 | 71.13% |
| CMG240503P03360000 | 2024-04-25 9:31AM EDT | 3,360.00 | 352.50 | 212.30 | 227.90 | 0.00 | - | - | 0 | 73.76% |
| CMG240503P03400000 | 2024-04-30 1:45PM EDT | 3,400.00 | 225.63 | 254.20 | 268.00 | 0.00 | - | 1 | 1 | 90.60% |
| CMG240503P03430000 | 2024-04-25 10:18AM EDT | 3,430.00 | 429.45 | 284.20 | 298.00 | 0.00 | - | - | 0 | 98.52% |
| CMG240503P03460000 | 2024-04-25 9:38AM EDT | 3,460.00 | 444.00 | 314.20 | 328.00 | 0.00 | - | - | 0 | 106.27% |
| CMG240503P03470000 | 2024-05-01 9:33AM EDT | 3,470.00 | 322.20 | 321.10 | 338.00 | 0.00 | - | 1 | 0 | 96.41% |
| CMG240503P03520000 | 2024-04-25 9:31AM EDT | 3,520.00 | 511.60 | 370.40 | 388.90 | 0.00 | - | - | 0 | 108.91% |
| CMG240503P03550000 | 2024-04-26 9:56AM EDT | 3,550.00 | 383.76 | 400.40 | 419.40 | 0.00 | - | 4 | 0 | 118.29% |
| CMG240503P03650000 | 2024-04-25 9:31AM EDT | 3,650.00 | 648.00 | 504.10 | 518.80 | 0.00 | - | - | 0 | 154.71% |
| CMG240503P03660000 | 2024-04-25 9:31AM EDT | 3,660.00 | 650.40 | 514.30 | 527.90 | 0.00 | - | - | 0 | 154.15% |
© 2024 Yahoo. All rights reserved.