Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02200000 | 2024-04-11 3:24PM EDT | 2,200.00 | 805.91 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CMG240510C02260000 | 2024-04-11 3:24PM EDT | 2,260.00 | 746.64 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CMG240510C02280000 | 2024-04-12 9:45AM EDT | 2,280.00 | 710.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240510C02300000 | 2024-04-29 3:50PM EDT | 2,300.00 | 906.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CMG240510C02320000 | 2024-04-12 9:45AM EDT | 2,320.00 | 671.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240510C02630000 | 2024-04-25 9:33AM EDT | 2,630.00 | 366.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240510C02660000 | 2024-04-25 9:33AM EDT | 2,660.00 | 336.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240510C02700000 | 2024-04-22 9:33AM EDT | 2,700.00 | 224.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240510C02740000 | 2024-05-01 1:02PM EDT | 2,740.00 | 390.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMG240510C02750000 | 2024-04-12 2:34PM EDT | 2,750.00 | 262.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240510C02800000 | 2024-04-25 1:29PM EDT | 2,800.00 | 321.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMG240510C02810000 | 2024-04-26 1:40PM EDT | 2,810.00 | 383.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240510C02840000 | 2024-04-25 12:00PM EDT | 2,840.00 | 247.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240510C02845000 | 2024-04-25 12:00PM EDT | 2,845.00 | 242.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240510C02850000 | 2024-04-26 10:19AM EDT | 2,850.00 | 312.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240510C02870000 | 2024-04-24 9:44AM EDT | 2,870.00 | 148.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240510C02880000 | 2024-04-25 12:31PM EDT | 2,880.00 | 214.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CMG240510C02890000 | 2024-05-02 9:56AM EDT | 2,890.00 | 268.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240510C02895000 | 2024-04-23 10:15AM EDT | 2,895.00 | 118.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240510C02900000 | 2024-05-02 9:56AM EDT | 2,900.00 | 258.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240510C02905000 | 2024-04-25 1:48PM EDT | 2,905.00 | 235.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240510C02910000 | 2024-04-25 10:20AM EDT | 2,910.00 | 114.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CMG240510C02915000 | 2024-04-18 1:35PM EDT | 2,915.00 | 109.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240510C02920000 | 2024-04-29 3:54PM EDT | 2,920.00 | 296.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240510C02925000 | 2024-04-26 3:33PM EDT | 2,925.00 | 275.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240510C02930000 | 2024-04-25 2:09PM EDT | 2,930.00 | 221.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240510C02935000 | 2024-05-02 2:42PM EDT | 2,935.00 | 207.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240510C02940000 | 2024-05-02 2:42PM EDT | 2,940.00 | 202.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240510C02945000 | 2024-04-25 2:11PM EDT | 2,945.00 | 204.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240510C02950000 | 2024-04-26 1:43PM EDT | 2,950.00 | 246.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240510C02952500 | 2024-04-25 9:41AM EDT | 2,952.50 | 104.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240510C02955000 | 2024-05-01 2:56PM EDT | 2,955.00 | 206.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240510C02960000 | 2024-04-25 12:40PM EDT | 2,960.00 | 141.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240510C02965000 | 2024-04-25 9:35AM EDT | 2,965.00 | 71.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240510C02970000 | 2024-04-24 3:28PM EDT | 2,970.00 | 87.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240510C02980000 | 2024-04-25 1:46PM EDT | 2,980.00 | 164.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240510C02985000 | 2024-04-19 3:11PM EDT | 2,985.00 | 58.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CMG240510C02990000 | 2024-05-01 11:44AM EDT | 2,990.00 | 164.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240510C02995000 | 2024-05-02 11:55AM EDT | 2,995.00 | 147.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240510C03000000 | 2024-05-02 11:55AM EDT | 3,000.00 | 142.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMG240510C03005000 | 2024-05-01 10:13AM EDT | 3,005.00 | 127.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240510C03010000 | 2024-05-02 10:10AM EDT | 3,010.00 | 132.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMG240510C03015000 | 2024-04-25 11:51AM EDT | 3,015.00 | 91.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CMG240510C03020000 | 2024-04-30 3:14PM EDT | 3,020.00 | 158.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240510C03040000 | 2024-04-30 3:14PM EDT | 3,040.00 | 140.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240510C03050000 | 2024-05-02 1:51PM EDT | 3,050.00 | 96.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240510C03060000 | 2024-05-02 1:51PM EDT | 3,060.00 | 87.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240510C03080000 | 2024-05-02 12:11PM EDT | 3,080.00 | 69.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CMG240510C03085000 | 2024-05-02 11:43AM EDT | 3,085.00 | 69.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240510C03100000 | 2024-05-01 1:51PM EDT | 3,100.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240510C03120000 | 2024-05-02 3:29PM EDT | 3,120.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CMG240510C03140000 | 2024-05-02 3:58PM EDT | 3,140.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CMG240510C03160000 | 2024-05-02 11:27AM EDT | 3,160.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| CMG240510C03180000 | 2024-05-02 12:17PM EDT | 3,180.00 | 16.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CMG240510C03200000 | 2024-05-02 3:57PM EDT | 3,200.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| CMG240510C03220000 | 2024-05-02 3:00PM EDT | 3,220.00 | 9.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CMG240510C03240000 | 2024-05-02 3:00PM EDT | 3,240.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| CMG240510C03250000 | 2024-05-02 2:39PM EDT | 3,250.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| CMG240510C03260000 | 2024-05-02 1:03PM EDT | 3,260.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CMG240510C03280000 | 2024-05-02 11:16AM EDT | 3,280.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CMG240510C03300000 | 2024-05-02 3:58PM EDT | 3,300.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| CMG240510C03320000 | 2024-05-02 11:21AM EDT | 3,320.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CMG240510C03340000 | 2024-05-02 12:16PM EDT | 3,340.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240510C03350000 | 2024-05-02 1:05PM EDT | 3,350.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CMG240510C03360000 | 2024-04-25 3:10PM EDT | 3,360.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CMG240510C03380000 | 2024-05-02 12:16PM EDT | 3,380.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240510C03400000 | 2024-05-02 3:39PM EDT | 3,400.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMG240510C03440000 | 2024-05-01 3:27PM EDT | 3,440.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240510C03450000 | 2024-05-01 3:27PM EDT | 3,450.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240510C03500000 | 2024-04-30 11:41AM EDT | 3,500.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CMG240510C03580000 | 2024-05-01 12:35PM EDT | 3,580.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240510C03860000 | 2024-05-02 9:40AM EDT | 3,860.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CMG240510C03880000 | 2024-05-02 9:43AM EDT | 3,880.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P01800000 | 2024-04-30 11:58AM EDT | 1,800.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMG240510P01820000 | 2024-04-02 9:47AM EDT | 1,820.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMG240510P01840000 | 2024-04-15 9:46AM EDT | 1,840.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| CMG240510P01880000 | 2024-04-22 3:22PM EDT | 1,880.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| CMG240510P01900000 | 2024-04-02 9:37AM EDT | 1,900.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| CMG240510P02000000 | 2024-04-15 9:50AM EDT | 2,000.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMG240510P02020000 | 2024-04-02 11:38AM EDT | 2,020.00 | 1.03 | 0.00 | 2.00 | 0.00 | - | - | 1 | 121.00% |
| CMG240510P02100000 | 2024-04-30 12:10PM EDT | 2,100.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMG240510P02160000 | 2024-04-30 12:08PM EDT | 2,160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CMG240510P02170000 | 2024-04-29 11:10AM EDT | 2,170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CMG240510P02180000 | 2024-05-02 9:43AM EDT | 2,180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| CMG240510P02200000 | 2024-04-04 2:26PM EDT | 2,200.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMG240510P02250000 | 2024-05-02 9:43AM EDT | 2,250.00 | 0.10 | 0.00 | 0.00 | -1.90 | -95.00% | 10 | 0 | 50.00% |
| CMG240510P02260000 | 2024-04-16 9:33AM EDT | 2,260.00 | 2.80 | 0.05 | 0.00 | 0.00 | - | - | 0 | 66.02% |
| CMG240510P02300000 | 2024-05-01 1:06PM EDT | 2,300.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| CMG240510P02350000 | 2024-04-22 2:22PM EDT | 2,350.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CMG240510P02380000 | 2024-04-26 3:41PM EDT | 2,380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMG240510P02390000 | 2024-04-19 3:32PM EDT | 2,390.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMG240510P02420000 | 2024-04-10 3:58PM EDT | 2,420.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMG240510P02470000 | 2024-04-26 12:47PM EDT | 2,470.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMG240510P02490000 | 2024-04-26 12:47PM EDT | 2,490.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMG240510P02510000 | 2024-04-23 12:37PM EDT | 2,510.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| CMG240510P02530000 | 2024-04-29 1:20PM EDT | 2,530.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CMG240510P02540000 | 2024-04-24 11:03AM EDT | 2,540.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMG240510P02550000 | 2024-04-24 10:38AM EDT | 2,550.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMG240510P02560000 | 2024-04-24 12:35PM EDT | 2,560.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CMG240510P02570000 | 2024-05-02 1:17PM EDT | 2,570.00 | 0.05 | 0.00 | 0.00 | -20.85 | -99.76% | 10 | 0 | 25.00% |
| CMG240510P02600000 | 2024-05-01 10:31AM EDT | 2,600.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMG240510P02620000 | 2024-04-25 10:30AM EDT | 2,620.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMG240510P02630000 | 2024-04-26 3:15PM EDT | 2,630.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMG240510P02640000 | 2024-04-25 3:55PM EDT | 2,640.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMG240510P02650000 | 2024-04-25 1:53PM EDT | 2,650.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMG240510P02670000 | 2024-05-02 9:36AM EDT | 2,670.00 | 1.10 | 0.00 | 0.00 | +0.82 | +292.86% | 12 | 0 | 25.00% |
| CMG240510P02700000 | 2024-05-02 9:37AM EDT | 2,700.00 | 1.22 | 0.00 | 0.00 | +0.97 | +388.00% | 2 | 0 | 25.00% |
| CMG240510P02710000 | 2024-05-01 10:38AM EDT | 2,710.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMG240510P02720000 | 2024-04-24 3:04PM EDT | 2,720.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMG240510P02730000 | 2024-04-22 1:58PM EDT | 2,730.00 | 40.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMG240510P02735000 | 2024-04-25 9:33AM EDT | 2,735.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMG240510P02740000 | 2024-05-02 9:36AM EDT | 2,740.00 | 1.85 | 0.00 | 0.00 | +1.05 | +131.25% | 6 | 0 | 12.50% |
| CMG240510P02750000 | 2024-05-02 1:11PM EDT | 2,750.00 | 0.48 | 0.00 | 0.00 | -0.27 | -36.00% | 3 | 0 | 12.50% |
| CMG240510P02760000 | 2024-04-25 9:33AM EDT | 2,760.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240510P02765000 | 2024-04-26 11:24AM EDT | 2,765.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240510P02770000 | 2024-04-10 2:15PM EDT | 2,770.00 | 46.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMG240510P02780000 | 2024-04-29 11:49AM EDT | 2,780.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMG240510P02790000 | 2024-04-25 11:02AM EDT | 2,790.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMG240510P02800000 | 2024-04-30 12:20PM EDT | 2,800.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMG240510P02810000 | 2024-04-25 9:38AM EDT | 2,810.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240510P02820000 | 2024-04-15 12:38PM EDT | 2,820.00 | 57.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMG240510P02830000 | 2024-04-19 9:38AM EDT | 2,830.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240510P02835000 | 2024-04-23 11:10AM EDT | 2,835.00 | 65.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240510P02840000 | 2024-04-26 3:39PM EDT | 2,840.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CMG240510P02845000 | 2024-04-25 3:34PM EDT | 2,845.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CMG240510P02850000 | 2024-05-01 12:57PM EDT | 2,850.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240510P02855000 | 2024-05-02 9:37AM EDT | 2,855.00 | 1.77 | 0.00 | 0.00 | +0.47 | +36.15% | 1 | 0 | 12.50% |
| CMG240510P02860000 | 2024-04-16 2:26PM EDT | 2,860.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240510P02865000 | 2024-04-02 10:13AM EDT | 2,865.00 | 112.00 | 0.05 | 3.00 | 0.00 | - | - | 1 | 36.72% |
| CMG240510P02870000 | 2024-04-26 3:39PM EDT | 2,870.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CMG240510P02875000 | 2024-04-12 1:35PM EDT | 2,875.00 | 83.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMG240510P02880000 | 2024-05-02 10:02AM EDT | 2,880.00 | 1.57 | 0.00 | 0.00 | -0.91 | -36.69% | 3 | 0 | 12.50% |
| CMG240510P02885000 | 2024-04-26 3:58PM EDT | 2,885.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240510P02890000 | 2024-05-02 9:56AM EDT | 2,890.00 | 1.50 | 0.00 | 0.00 | -111.00 | -98.67% | 3 | 0 | 12.50% |
| CMG240510P02895000 | 2024-04-26 10:57AM EDT | 2,895.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240510P02900000 | 2024-05-02 1:30PM EDT | 2,900.00 | 1.30 | 0.00 | 0.00 | -1.13 | -46.50% | 16 | 0 | 12.50% |
| CMG240510P02905000 | 2024-04-25 11:34AM EDT | 2,905.00 | 15.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CMG240510P02910000 | 2024-05-01 1:22PM EDT | 2,910.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240510P02915000 | 2024-04-25 11:56AM EDT | 2,915.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMG240510P02920000 | 2024-05-02 9:49AM EDT | 2,920.00 | 1.70 | 0.00 | 0.00 | -5.70 | -77.03% | 1 | 0 | 12.50% |
| CMG240510P02925000 | 2024-04-25 11:38AM EDT | 2,925.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240510P02935000 | 2024-04-25 1:57PM EDT | 2,935.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240510P02937500 | 2024-04-25 11:39AM EDT | 2,937.50 | 20.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CMG240510P02940000 | 2024-05-02 1:03PM EDT | 2,940.00 | 2.25 | 0.00 | 0.00 | -0.85 | -27.42% | 5 | 0 | 6.25% |
| CMG240510P02945000 | 2024-04-30 9:37AM EDT | 2,945.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240510P02950000 | 2024-05-02 3:37PM EDT | 2,950.00 | 2.30 | 0.00 | 0.00 | -0.10 | -4.17% | 4 | 0 | 6.25% |
| CMG240510P02960000 | 2024-05-02 1:21PM EDT | 2,960.00 | 2.65 | 0.00 | 0.00 | -4.05 | -60.45% | 2 | 0 | 6.25% |
| CMG240510P02965000 | 2024-05-02 1:28PM EDT | 2,965.00 | 3.10 | 0.00 | 0.00 | +0.70 | +29.17% | 1 | 0 | 6.25% |
| CMG240510P02970000 | 2024-04-30 10:26AM EDT | 2,970.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240510P02980000 | 2024-05-02 1:13PM EDT | 2,980.00 | 3.90 | 0.00 | 0.00 | +0.50 | +14.71% | 1 | 0 | 6.25% |
| CMG240510P02985000 | 2024-05-02 12:15PM EDT | 2,985.00 | 3.90 | 0.00 | 0.00 | -1.20 | -23.53% | 5 | 0 | 6.25% |
| CMG240510P02990000 | 2024-05-02 12:15PM EDT | 2,990.00 | 5.10 | 0.00 | 0.00 | +1.48 | +40.88% | 7 | 0 | 6.25% |
| CMG240510P02995000 | 2024-05-02 3:28PM EDT | 2,995.00 | 3.96 | 0.00 | 0.00 | -2.90 | -42.27% | 2 | 0 | 6.25% |
| CMG240510P03000000 | 2024-05-02 3:48PM EDT | 3,000.00 | 4.60 | 0.00 | 0.00 | +0.60 | +15.00% | 38 | 0 | 6.25% |
| CMG240510P03005000 | 2024-05-02 2:43PM EDT | 3,005.00 | 5.35 | 0.00 | 0.00 | -2.65 | -33.13% | 2 | 0 | 6.25% |
| CMG240510P03010000 | 2024-05-02 2:43PM EDT | 3,010.00 | 5.75 | 0.00 | 0.00 | -1.75 | -23.33% | 4 | 0 | 6.25% |
| CMG240510P03015000 | 2024-05-01 9:48AM EDT | 3,015.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240510P03020000 | 2024-05-02 11:23AM EDT | 3,020.00 | 6.20 | 0.00 | 0.00 | -1.30 | -17.33% | 2 | 0 | 6.25% |
| CMG240510P03025000 | 2024-05-01 3:32PM EDT | 3,025.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CMG240510P03030000 | 2024-05-02 3:55PM EDT | 3,030.00 | 7.10 | 0.00 | 0.00 | +0.60 | +9.23% | 4 | 0 | 6.25% |
| CMG240510P03035000 | 2024-04-30 2:05PM EDT | 3,035.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CMG240510P03040000 | 2024-05-02 1:17PM EDT | 3,040.00 | 8.71 | 0.00 | 0.00 | +1.76 | +25.32% | 3 | 0 | 3.13% |
| CMG240510P03050000 | 2024-05-02 3:54PM EDT | 3,050.00 | 9.60 | 0.00 | 0.00 | -1.00 | -9.43% | 7 | 0 | 3.13% |
| CMG240510P03055000 | 2024-04-26 10:02AM EDT | 3,055.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG240510P03060000 | 2024-05-02 3:55PM EDT | 3,060.00 | 11.50 | 0.00 | 0.00 | +1.40 | +13.86% | 4 | 0 | 3.13% |
| CMG240510P03075000 | 2024-05-02 10:08AM EDT | 3,075.00 | 18.20 | 0.00 | 0.00 | -2.80 | -13.33% | 10 | 0 | 3.13% |
| CMG240510P03080000 | 2024-05-02 1:29PM EDT | 3,080.00 | 16.28 | 0.00 | 0.00 | +2.13 | +15.05% | 13 | 0 | 3.13% |
| CMG240510P03100000 | 2024-05-02 3:16PM EDT | 3,100.00 | 19.54 | 0.00 | 0.00 | -7.46 | -27.63% | 6 | 0 | 1.56% |
| CMG240510P03120000 | 2024-05-02 3:16PM EDT | 3,120.00 | 26.00 | 0.00 | 0.00 | -3.00 | -10.34% | 24 | 0 | 0.78% |
| CMG240510P03140000 | 2024-05-02 3:57PM EDT | 3,140.00 | 34.58 | 0.00 | 0.00 | -4.82 | -12.23% | 13 | 0 | 0.10% |
| CMG240510P03160000 | 2024-05-02 3:10PM EDT | 3,160.00 | 43.67 | 0.00 | 0.00 | -10.20 | -18.93% | 3 | 0 | 0.00% |
| CMG240510P03180000 | 2024-05-02 1:50PM EDT | 3,180.00 | 62.90 | 0.00 | 0.00 | +7.20 | +12.93% | 3 | 0 | 0.00% |
| CMG240510P03200000 | 2024-05-02 3:10PM EDT | 3,200.00 | 69.31 | 0.00 | 0.00 | +3.31 | +5.02% | 2 | 0 | 0.00% |
| CMG240510P03260000 | 2024-05-01 10:11AM EDT | 3,260.00 | 145.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240510P03280000 | 2024-05-01 11:57AM EDT | 3,280.00 | 156.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240510P03300000 | 2024-05-01 2:43PM EDT | 3,300.00 | 153.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240510P03420000 | 2024-04-26 3:41PM EDT | 3,420.00 | 235.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CMG240510P03560000 | 2024-04-26 3:41PM EDT | 3,560.00 | 375.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.