Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C01740000 | 2024-04-12 10:03AM EDT | 1,740.00 | 1,244.50 | 1,446.00 | 1,463.00 | 0.00 | - | 3 | 3 | 134.09% |
| CMG240517C01790000 | 2024-04-09 11:54AM EDT | 1,790.00 | 1,123.30 | 1,396.00 | 1,412.00 | 0.00 | - | - | 1 | 127.06% |
| CMG240517C01800000 | 2024-04-12 1:25PM EDT | 1,800.00 | 1,159.50 | 1,386.00 | 1,402.00 | 0.00 | - | 4 | 4 | 125.97% |
| CMG240517C01820000 | 2024-04-12 1:25PM EDT | 1,820.00 | 1,139.40 | 1,366.00 | 1,382.00 | 0.00 | - | 2 | 1 | 123.81% |
| CMG240517C01840000 | 2024-04-12 1:25PM EDT | 1,840.00 | 1,119.70 | 1,346.00 | 1,362.00 | 0.00 | - | 1 | 1 | 121.67% |
| CMG240517C01850000 | 2024-04-17 9:35AM EDT | 1,850.00 | 1,106.00 | 1,336.00 | 1,354.00 | 0.00 | - | - | 1 | 123.35% |
| CMG240517C02000000 | 2024-04-25 12:13PM EDT | 2,000.00 | 1,088.00 | 1,188.40 | 1,202.00 | 0.00 | - | 1 | 7 | 108.23% |
| CMG240517C02040000 | 2024-04-23 9:33AM EDT | 2,040.00 | 881.90 | 1,148.00 | 1,162.00 | 0.00 | - | 1 | 4 | 103.78% |
| CMG240517C02060000 | 2024-04-25 9:33AM EDT | 2,060.00 | 944.00 | 1,128.00 | 1,142.00 | 0.00 | - | 1 | 2 | 101.82% |
| CMG240517C02080000 | 2024-04-19 9:42AM EDT | 2,080.00 | 816.67 | 1,108.00 | 1,122.00 | 0.00 | - | 5 | 5 | 99.87% |
| CMG240517C02100000 | 2024-03-06 11:43AM EDT | 2,100.00 | 606.00 | 815.10 | 826.50 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240517C02140000 | 2024-04-19 9:43AM EDT | 2,140.00 | 757.18 | 1,048.00 | 1,062.00 | 0.00 | - | 2 | 12 | 94.12% |
| CMG240517C02200000 | 2024-04-25 1:12PM EDT | 2,200.00 | 916.30 | 989.00 | 1,002.00 | 0.00 | - | 3 | 17 | 89.49% |
| CMG240517C02240000 | 2024-04-19 9:45AM EDT | 2,240.00 | 653.11 | 949.20 | 962.00 | 0.00 | - | 2 | 2 | 85.97% |
| CMG240517C02260000 | 2024-04-19 3:21PM EDT | 2,260.00 | 616.05 | 929.20 | 942.00 | 0.00 | - | 5 | 18 | 84.13% |
| CMG240517C02280000 | 2024-04-16 3:25PM EDT | 2,280.00 | 681.40 | 909.30 | 922.00 | 0.00 | - | 1 | 4 | 82.40% |
| CMG240517C02300000 | 2024-04-09 1:50PM EDT | 2,300.00 | 632.74 | 889.40 | 902.00 | 0.00 | - | 1 | 1 | 80.67% |
| CMG240517C02320000 | 2024-04-16 3:25PM EDT | 2,320.00 | 642.40 | 868.00 | 883.00 | 0.00 | - | 1 | 1 | 78.52% |
| CMG240517C02340000 | 2024-04-17 12:19PM EDT | 2,340.00 | 578.26 | 849.50 | 862.00 | 0.00 | - | 3 | 4 | 77.16% |
| CMG240517C02360000 | 2024-04-19 9:46AM EDT | 2,360.00 | 549.20 | 828.00 | 842.00 | 0.00 | - | 3 | 3 | 74.09% |
| CMG240517C02380000 | 2024-04-25 9:33AM EDT | 2,380.00 | 626.00 | 809.70 | 823.00 | 0.00 | - | 1 | 2 | 74.57% |
| CMG240517C02400000 | 2024-04-25 9:33AM EDT | 2,400.00 | 606.00 | 790.00 | 803.00 | 0.00 | - | 1 | 6 | 73.02% |
| CMG240517C02420000 | 2024-04-09 11:56AM EDT | 2,420.00 | 510.10 | 770.00 | 783.00 | 0.00 | - | - | 1 | 71.25% |
| CMG240517C02440000 | 2024-04-09 10:12AM EDT | 2,440.00 | 505.50 | 750.00 | 763.00 | 0.00 | - | - | 1 | 69.48% |
| CMG240517C02480000 | 2024-04-23 9:33AM EDT | 2,480.00 | 448.40 | 710.00 | 726.00 | 0.00 | - | 1 | 2 | 68.04% |
| CMG240517C02500000 | 2024-04-24 3:03PM EDT | 2,500.00 | 451.00 | 690.00 | 704.00 | 0.00 | - | 1 | 5 | 64.94% |
| CMG240517C02540000 | 2024-03-27 10:54AM EDT | 2,540.00 | 418.30 | 629.00 | 642.70 | 0.00 | - | 3 | 4 | 0.00% |
| CMG240517C02560000 | 2024-04-19 10:15AM EDT | 2,560.00 | 356.85 | 630.00 | 644.00 | 0.00 | - | 1 | 1 | 59.73% |
| CMG240517C02580000 | 2024-04-11 1:39PM EDT | 2,580.00 | 435.60 | 610.00 | 625.00 | 0.00 | - | 1 | 1 | 58.63% |
| CMG240517C02600000 | 2024-04-12 1:35PM EDT | 2,600.00 | 382.50 | 590.00 | 604.00 | 0.00 | - | 1 | 2 | 56.30% |
| CMG240517C02610000 | 2024-04-25 11:56AM EDT | 2,610.00 | 472.20 | 580.00 | 595.00 | 0.00 | - | 1 | 7 | 56.04% |
| CMG240517C02615000 | 2024-03-20 11:46AM EDT | 2,615.00 | 355.72 | 284.00 | 300.00 | 0.00 | - | - | 3 | 0.00% |
| CMG240517C02625000 | 2024-03-27 1:34PM EDT | 2,625.00 | 335.00 | 566.00 | 579.00 | 0.00 | - | 1 | 1 | 54.75% |
| CMG240517C02650000 | 2024-04-05 2:26PM EDT | 2,650.00 | 296.88 | 540.00 | 554.00 | 0.00 | - | 1 | 2 | 52.04% |
| CMG240517C02660000 | 2024-04-15 1:28PM EDT | 2,660.00 | 327.77 | 530.00 | 544.00 | 0.00 | - | 2 | 3 | 51.19% |
| CMG240517C02670000 | 2024-03-12 10:20AM EDT | 2,670.00 | 155.60 | 345.90 | 354.20 | 0.00 | - | 2 | 2 | 0.00% |
| CMG240517C02690000 | 2024-03-27 10:54AM EDT | 2,690.00 | 291.50 | 479.80 | 494.40 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240517C02700000 | 2024-04-26 1:33PM EDT | 2,700.00 | 503.53 | 491.40 | 507.00 | +70.86 | +16.38% | 1 | 16 | 50.10% |
| CMG240517C02710000 | 2024-03-15 12:18PM EDT | 2,710.00 | 152.58 | 293.60 | 309.70 | 0.00 | - | 4 | 7 | 0.00% |
| CMG240517C02715000 | 2024-03-20 1:51PM EDT | 2,715.00 | 259.05 | 206.00 | 220.80 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240517C02720000 | 2024-04-19 11:11AM EDT | 2,720.00 | 225.50 | 472.00 | 486.00 | 0.00 | - | 1 | 23 | 54.28% |
| CMG240517C02725000 | 2024-03-14 10:18AM EDT | 2,725.00 | 166.50 | 281.70 | 294.70 | 0.00 | - | 8 | 8 | 0.00% |
| CMG240517C02730000 | 2024-03-18 12:25PM EDT | 2,730.00 | 170.65 | 227.20 | 243.50 | 0.00 | - | 2 | 19 | 0.00% |
| CMG240517C02740000 | 2024-04-12 10:49AM EDT | 2,740.00 | 289.90 | 452.00 | 465.00 | 0.00 | - | 3 | 8 | 51.62% |
| CMG240517C02745000 | 2024-04-11 2:49PM EDT | 2,745.00 | 301.48 | 446.00 | 460.00 | 0.00 | - | 2 | 3 | 51.15% |
| CMG240517C02750000 | 2024-04-25 12:05PM EDT | 2,750.00 | 350.00 | 442.00 | 456.00 | 0.00 | - | 1 | 31 | 51.47% |
| CMG240517C02755000 | 2024-04-16 10:56AM EDT | 2,755.00 | 239.20 | 436.00 | 450.00 | 0.00 | - | 1 | 1 | 50.23% |
| CMG240517C02760000 | 2024-04-22 3:59PM EDT | 2,760.00 | 189.76 | 432.00 | 447.00 | 0.00 | - | 1 | 10 | 51.28% |
| CMG240517C02765000 | 2024-04-26 12:22PM EDT | 2,765.00 | 424.00 | 426.00 | 440.00 | +141.10 | +49.88% | 6 | 8 | 49.30% |
| CMG240517C02770000 | 2024-04-25 10:02AM EDT | 2,770.00 | 285.38 | 422.00 | 435.00 | 0.00 | - | 1 | 6 | 48.83% |
| CMG240517C02775000 | 2024-04-19 11:23AM EDT | 2,775.00 | 188.20 | 416.00 | 433.00 | 0.00 | - | 1 | 1 | 50.58% |
| CMG240517C02780000 | 2024-03-19 11:06AM EDT | 2,780.00 | 134.00 | 195.30 | 202.10 | 0.00 | - | 5 | 6 | 0.00% |
| CMG240517C02790000 | 2024-03-07 2:05PM EDT | 2,790.00 | 96.60 | 197.10 | 205.90 | 0.00 | - | - | 1 | 0.00% |
| CMG240517C02795000 | 2024-03-19 12:31PM EDT | 2,795.00 | 136.00 | 185.10 | 192.00 | 0.00 | - | 2 | 2 | 0.00% |
| CMG240517C02800000 | 2024-04-26 10:32AM EDT | 2,800.00 | 355.00 | 392.60 | 407.00 | +56.50 | +18.93% | 3 | 30 | 47.50% |
| CMG240517C02805000 | 2024-03-18 10:08AM EDT | 2,805.00 | 123.80 | 176.10 | 186.90 | 0.00 | - | 2 | 2 | 0.00% |
| CMG240517C02810000 | 2024-04-25 11:19AM EDT | 2,810.00 | 235.75 | 382.00 | 397.00 | 0.00 | - | 2 | 8 | 46.55% |
| CMG240517C02815000 | 2024-04-25 11:19AM EDT | 2,815.00 | 231.25 | 378.00 | 392.00 | 0.00 | - | 2 | 6 | 46.08% |
| CMG240517C02820000 | 2024-04-26 9:47AM EDT | 2,820.00 | 365.00 | 372.90 | 387.00 | +48.82 | +15.44% | 1 | 13 | 45.60% |
| CMG240517C02840000 | 2024-04-25 1:26PM EDT | 2,840.00 | 290.00 | 352.00 | 368.00 | 0.00 | - | 2 | 12 | 44.37% |
| CMG240517C02860000 | 2024-04-24 1:27PM EDT | 2,860.00 | 155.72 | 334.00 | 350.00 | 0.00 | - | 4 | 16 | 43.72% |
| CMG240517C02880000 | 2024-04-26 3:11PM EDT | 2,880.00 | 314.90 | 314.00 | 329.00 | +169.51 | +116.59% | 2 | 34 | 41.16% |
| CMG240517C02900000 | 2024-04-26 2:52PM EDT | 2,900.00 | 298.26 | 294.00 | 308.00 | +59.16 | +24.74% | 2 | 88 | 38.61% |
| CMG240517C02920000 | 2024-04-26 10:48AM EDT | 2,920.00 | 252.10 | 274.00 | 289.00 | +42.53 | +20.29% | 1 | 110 | 37.25% |
| CMG240517C02940000 | 2024-04-26 2:54PM EDT | 2,940.00 | 259.96 | 256.00 | 271.60 | +60.50 | +30.33% | 4 | 51 | 36.73% |
| CMG240517C02960000 | 2024-04-25 3:48PM EDT | 2,960.00 | 185.61 | 236.00 | 250.00 | 0.00 | - | 7 | 47 | 33.85% |
| CMG240517C02980000 | 2024-04-26 2:00PM EDT | 2,980.00 | 226.07 | 218.00 | 233.00 | +37.37 | +19.80% | 59 | 88 | 33.38% |
| CMG240517C03000000 | 2024-04-26 3:53PM EDT | 3,000.00 | 201.00 | 201.00 | 215.60 | +45.20 | +29.01% | 43 | 151 | 32.54% |
| CMG240517C03100000 | 2024-04-26 3:44PM EDT | 3,100.00 | 115.70 | 119.20 | 132.00 | +30.70 | +36.12% | 37 | 114 | 27.67% |
| CMG240517C03200000 | 2024-04-26 3:55PM EDT | 3,200.00 | 60.40 | 59.00 | 67.00 | +21.40 | +54.87% | 95 | 142 | 24.59% |
| CMG240517C03250000 | 2024-04-26 3:58PM EDT | 3,250.00 | 39.40 | 39.70 | 45.40 | +13.80 | +53.91% | 127 | 53 | 24.16% |
| CMG240517C03300000 | 2024-04-26 3:55PM EDT | 3,300.00 | 24.00 | 23.00 | 28.80 | +8.00 | +50.00% | 65 | 90 | 23.63% |
| CMG240517C03350000 | 2024-04-26 3:57PM EDT | 3,350.00 | 15.90 | 13.90 | 18.40 | +6.00 | +60.61% | 43 | 73 | 23.78% |
| CMG240517C03400000 | 2024-04-26 3:53PM EDT | 3,400.00 | 8.70 | 7.10 | 12.00 | +2.20 | +33.85% | 57 | 51 | 24.35% |
| CMG240517C03450000 | 2024-04-26 3:31PM EDT | 3,450.00 | 5.50 | 4.10 | 7.10 | +0.50 | +10.00% | 34 | 15 | 24.38% |
| CMG240517C03500000 | 2024-04-26 3:47PM EDT | 3,500.00 | 3.50 | 0.60 | 6.20 | +0.75 | +27.27% | 110 | 138 | 26.77% |
| CMG240517C03550000 | 2024-04-26 2:07PM EDT | 3,550.00 | 1.90 | 1.05 | 4.60 | +0.30 | +18.75% | 1 | 44 | 28.01% |
| CMG240517C03600000 | 2024-04-26 2:00PM EDT | 3,600.00 | 0.40 | 0.70 | 3.00 | -1.10 | -73.33% | 1 | 39 | 28.47% |
| CMG240517C03650000 | 2024-04-25 11:35AM EDT | 3,650.00 | 1.14 | 0.45 | 3.60 | 0.00 | - | 30 | 83 | 32.09% |
| CMG240517C03700000 | 2024-04-26 12:23PM EDT | 3,700.00 | 1.60 | 0.30 | 3.30 | -0.13 | -7.51% | 1 | 16 | 34.15% |
| CMG240517C03750000 | 2024-04-26 10:16AM EDT | 3,750.00 | 3.00 | 0.20 | 3.10 | +1.42 | +89.87% | 1 | 2 | 36.25% |
| CMG240517C03800000 | 2024-04-25 3:41PM EDT | 3,800.00 | 0.80 | 0.15 | 2.95 | 0.00 | - | 14 | 19 | 38.35% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P01680000 | 2024-04-24 3:49PM EDT | 1,680.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 74 | 93.51% |
| CMG240517P01720000 | 2024-04-15 10:20AM EDT | 1,720.00 | 0.35 | 0.00 | 2.35 | 0.00 | - | 1 | 1 | 105.64% |
| CMG240517P01740000 | 2024-04-22 3:33PM EDT | 1,740.00 | 0.77 | 0.00 | 2.35 | 0.00 | - | 17 | 149 | 103.82% |
| CMG240517P01840000 | 2024-04-18 10:09AM EDT | 1,840.00 | 0.50 | 0.00 | 2.35 | 0.00 | - | 25 | 86 | 94.97% |
| CMG240517P01900000 | 2024-04-24 12:23PM EDT | 1,900.00 | 0.23 | 0.00 | 2.40 | 0.00 | - | 12 | 13 | 90.11% |
| CMG240517P01940000 | 2024-04-24 3:14PM EDT | 1,940.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 19 | 19 | 78.42% |
| CMG240517P01960000 | 2024-03-28 10:28AM EDT | 1,960.00 | 0.77 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 76.90% |
| CMG240517P02000000 | 2024-04-26 12:38PM EDT | 2,000.00 | 0.05 | 0.00 | 1.45 | -0.05 | -50.00% | 1 | 29 | 77.34% |
| CMG240517P02020000 | 2024-04-24 1:57PM EDT | 2,020.00 | 0.55 | 0.00 | 2.45 | 0.00 | - | 72 | 79 | 80.54% |
| CMG240517P02040000 | 2024-04-25 1:27PM EDT | 2,040.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 31 | 35 | 67.33% |
| CMG240517P02060000 | 2024-04-25 11:44AM EDT | 2,060.00 | 1.43 | 0.00 | 1.65 | 0.00 | - | 3 | 2 | 73.90% |
| CMG240517P02100000 | 2024-04-04 2:22PM EDT | 2,100.00 | 2.05 | 0.00 | 1.50 | 0.00 | - | 3 | 5 | 70.17% |
| CMG240517P02160000 | 2024-03-26 11:13AM EDT | 2,160.00 | 2.06 | 0.05 | 3.00 | 0.00 | - | 1 | 1 | 71.69% |
| CMG240517P02180000 | 2024-03-19 11:54AM EDT | 2,180.00 | 5.20 | 0.90 | 3.20 | 0.00 | - | 12 | 12 | 72.96% |
| CMG240517P02200000 | 2024-04-26 1:48PM EDT | 2,200.00 | 0.15 | 0.00 | 0.50 | -1.48 | -90.80% | 5 | 17 | 56.20% |
| CMG240517P02220000 | 2024-03-18 9:49AM EDT | 2,220.00 | 6.50 | 1.40 | 4.20 | 0.00 | - | 1 | 4 | 72.98% |
| CMG240517P02240000 | 2024-04-26 11:00AM EDT | 2,240.00 | 0.57 | 0.00 | 1.60 | -1.78 | -75.74% | 2 | 3 | 60.67% |
| CMG240517P02260000 | 2024-04-22 10:06AM EDT | 2,260.00 | 2.25 | 0.00 | 1.70 | 0.00 | - | 1 | 4 | 59.70% |
| CMG240517P02280000 | 2024-04-01 10:32AM EDT | 2,280.00 | 5.90 | 0.00 | 1.00 | 0.00 | - | 3 | 3 | 54.93% |
| CMG240517P02300000 | 2024-04-26 11:00AM EDT | 2,300.00 | 0.92 | 0.05 | 1.80 | +0.17 | +22.67% | 2 | 91 | 57.52% |
| CMG240517P02320000 | 2024-04-22 9:39AM EDT | 2,320.00 | 3.64 | 0.00 | 1.60 | 0.00 | - | 1 | 14 | 55.19% |
| CMG240517P02340000 | 2024-04-23 9:33AM EDT | 2,340.00 | 3.16 | 0.20 | 2.15 | 0.00 | - | 2 | 7 | 56.42% |
| CMG240517P02380000 | 2024-04-17 9:31AM EDT | 2,380.00 | 6.51 | 0.00 | 1.70 | 0.00 | - | 1 | 15 | 51.54% |
| CMG240517P02400000 | 2024-04-25 2:58PM EDT | 2,400.00 | 0.92 | 0.20 | 2.45 | 0.00 | - | 7 | 102 | 53.10% |
| CMG240517P02420000 | 2024-04-26 3:29PM EDT | 2,420.00 | 0.50 | 0.20 | 2.45 | -1.35 | -72.97% | 1 | 23 | 51.71% |
| CMG240517P02440000 | 2024-04-25 11:13AM EDT | 2,440.00 | 1.53 | 0.00 | 2.50 | 0.00 | - | 2 | 9 | 55.04% |
| CMG240517P02460000 | 2024-04-25 9:48AM EDT | 2,460.00 | 1.55 | 0.10 | 2.50 | 0.00 | - | 1 | 8 | 53.58% |
| CMG240517P02480000 | 2024-04-26 9:40AM EDT | 2,480.00 | 1.00 | 0.00 | 2.50 | -4.50 | -81.82% | 5 | 30 | 52.12% |
| CMG240517P02500000 | 2024-04-26 1:25PM EDT | 2,500.00 | 0.60 | 0.60 | 0.65 | -0.50 | -45.45% | 20 | 200 | 42.31% |
| CMG240517P02520000 | 2024-04-25 12:15PM EDT | 2,520.00 | 2.00 | 0.00 | 2.55 | 0.00 | - | 5 | 13 | 49.37% |
| CMG240517P02540000 | 2024-04-25 3:51PM EDT | 2,540.00 | 1.40 | 0.00 | 2.60 | 0.00 | - | 16 | 15 | 48.08% |
| CMG240517P02560000 | 2024-04-26 11:30AM EDT | 2,560.00 | 0.85 | 0.75 | 1.15 | -0.80 | -48.48% | 19 | 42 | 41.47% |
| CMG240517P02580000 | 2024-04-26 11:16AM EDT | 2,580.00 | 1.11 | 0.25 | 1.20 | -1.47 | -56.98% | 5 | 33 | 40.39% |
| CMG240517P02600000 | 2024-04-26 3:28PM EDT | 2,600.00 | 0.88 | 0.00 | 1.50 | -1.12 | -56.00% | 21 | 109 | 40.33% |
| CMG240517P02610000 | 2024-04-26 2:55PM EDT | 2,610.00 | 1.10 | 0.00 | 2.75 | -0.54 | -32.93% | 6 | 39 | 43.48% |
| CMG240517P02615000 | 2024-04-24 9:48AM EDT | 2,615.00 | 13.45 | 0.00 | 2.80 | 0.00 | - | 20 | 21 | 43.24% |
| CMG240517P02620000 | 2024-04-25 3:52PM EDT | 2,620.00 | 2.15 | 0.80 | 1.35 | 0.00 | - | 10 | 41 | 38.42% |
| CMG240517P02625000 | 2024-04-26 11:53AM EDT | 2,625.00 | 1.71 | 0.00 | 2.85 | -24.19 | -93.40% | 1 | 2 | 42.65% |
| CMG240517P02630000 | 2024-04-25 9:30AM EDT | 2,630.00 | 2.34 | 0.05 | 2.85 | 0.00 | - | 1 | 4 | 42.30% |
| CMG240517P02635000 | 2024-04-25 9:32AM EDT | 2,635.00 | 3.70 | 0.00 | 2.85 | 0.00 | - | 2 | 7 | 41.94% |
| CMG240517P02640000 | 2024-04-25 9:47AM EDT | 2,640.00 | 2.65 | 0.00 | 2.90 | 0.00 | - | 11 | 17 | 41.70% |
| CMG240517P02645000 | 2024-04-26 11:53AM EDT | 2,645.00 | 1.74 | 0.00 | 2.90 | -14.56 | -89.33% | 1 | 4 | 41.35% |
| CMG240517P02650000 | 2024-04-25 2:23PM EDT | 2,650.00 | 1.72 | 0.00 | 4.80 | 0.00 | - | 6 | 48 | 44.78% |
| CMG240517P02655000 | 2024-04-25 11:37AM EDT | 2,655.00 | 3.38 | 0.00 | 1.65 | 0.00 | - | 7 | 4 | 37.20% |
| CMG240517P02660000 | 2024-04-18 11:34AM EDT | 2,660.00 | 28.50 | 0.00 | 2.95 | 0.00 | - | 1 | 4 | 40.39% |
| CMG240517P02665000 | 2024-04-24 1:44PM EDT | 2,665.00 | 18.13 | 0.00 | 3.00 | 0.00 | - | 1 | 6 | 40.15% |
| CMG240517P02670000 | 2024-04-25 3:52PM EDT | 2,670.00 | 2.85 | 0.00 | 3.00 | 0.00 | - | 14 | 17 | 39.79% |
| CMG240517P02675000 | 2024-04-26 10:54AM EDT | 2,675.00 | 1.80 | 0.00 | 3.10 | -0.81 | -31.03% | 4 | 19 | 39.66% |
| CMG240517P02680000 | 2024-04-25 12:16PM EDT | 2,680.00 | 3.59 | 0.50 | 3.10 | 0.00 | - | 9 | 11 | 39.30% |
| CMG240517P02685000 | 2024-04-25 2:14PM EDT | 2,685.00 | 2.73 | 0.50 | 3.10 | 0.00 | - | 2 | 11 | 38.94% |
| CMG240517P02690000 | 2024-04-24 1:54PM EDT | 2,690.00 | 20.99 | 0.50 | 3.10 | 0.00 | - | 1 | 9 | 38.58% |
| CMG240517P02695000 | 2024-04-25 10:33AM EDT | 2,695.00 | 4.48 | 0.50 | 3.20 | 0.00 | - | 15 | 11 | 38.44% |
| CMG240517P02700000 | 2024-04-26 2:03PM EDT | 2,700.00 | 1.31 | 0.55 | 3.20 | -0.94 | -41.78% | 25 | 79 | 38.08% |
| CMG240517P02705000 | 2024-04-25 1:34PM EDT | 2,705.00 | 2.50 | 0.55 | 3.20 | 0.00 | - | 62 | 2 | 37.72% |
| CMG240517P02710000 | 2024-04-25 3:51PM EDT | 2,710.00 | 4.60 | 0.55 | 3.30 | 0.00 | - | 2 | 9 | 37.57% |
| CMG240517P02715000 | 2024-04-12 2:55PM EDT | 2,715.00 | 37.20 | 0.60 | 3.30 | 0.00 | - | 4 | 3 | 37.21% |
| CMG240517P02720000 | 2024-04-25 10:47AM EDT | 2,720.00 | 5.66 | 0.60 | 3.30 | 0.00 | - | 1 | 3 | 36.85% |
| CMG240517P02725000 | 2024-04-26 11:21AM EDT | 2,725.00 | 2.20 | 1.00 | 3.40 | -1.57 | -41.64% | 1 | 37 | 36.68% |
| CMG240517P02730000 | 2024-04-26 2:38PM EDT | 2,730.00 | 1.50 | 0.60 | 3.40 | -1.15 | -43.40% | 2 | 13 | 36.33% |
| CMG240517P02735000 | 2024-04-12 12:00PM EDT | 2,735.00 | 37.70 | 0.65 | 3.40 | 0.00 | - | 1 | 1 | 35.97% |
| CMG240517P02740000 | 2024-04-25 1:49PM EDT | 2,740.00 | 2.85 | 0.65 | 3.50 | 0.00 | - | 8 | 17 | 35.79% |
| CMG240517P02745000 | 2024-04-25 9:45AM EDT | 2,745.00 | 4.68 | 0.65 | 3.50 | 0.00 | - | 3 | 4 | 35.43% |
| CMG240517P02750000 | 2024-04-26 2:11PM EDT | 2,750.00 | 1.55 | 0.70 | 3.50 | -1.19 | -43.43% | 2 | 97 | 35.07% |
| CMG240517P02755000 | 2024-04-26 10:38AM EDT | 2,755.00 | 2.00 | 0.70 | 3.60 | -2.45 | -55.06% | 1 | 7 | 34.89% |
| CMG240517P02760000 | 2024-04-26 2:11PM EDT | 2,760.00 | 1.85 | 0.70 | 3.60 | -2.78 | -60.04% | 1 | 7 | 34.53% |
| CMG240517P02765000 | 2024-04-25 9:33AM EDT | 2,765.00 | 10.50 | 0.75 | 3.60 | 0.00 | - | 1 | 2 | 34.17% |
| CMG240517P02770000 | 2024-04-25 1:51PM EDT | 2,770.00 | 3.30 | 0.80 | 3.70 | 0.00 | - | 23 | 26 | 33.98% |
| CMG240517P02775000 | 2024-04-25 3:47PM EDT | 2,775.00 | 3.04 | 0.80 | 3.70 | 0.00 | - | 1 | 3 | 33.62% |
| CMG240517P02780000 | 2024-04-26 1:48PM EDT | 2,780.00 | 1.99 | 0.80 | 3.80 | -1.18 | -37.22% | 3 | 49 | 33.42% |
| CMG240517P02785000 | 2024-04-25 11:13AM EDT | 2,785.00 | 7.90 | 0.85 | 3.80 | 0.00 | - | 1 | 66 | 33.06% |
| CMG240517P02790000 | 2024-04-26 1:15PM EDT | 2,790.00 | 2.15 | 0.85 | 3.90 | -6.15 | -74.10% | 1 | 17 | 32.86% |
| CMG240517P02795000 | 2024-04-25 11:57AM EDT | 2,795.00 | 5.95 | 0.85 | 3.90 | 0.00 | - | 1 | 2 | 32.50% |
| CMG240517P02800000 | 2024-04-26 2:36PM EDT | 2,800.00 | 1.90 | 1.40 | 2.30 | -1.78 | -48.37% | 16 | 125 | 29.22% |
| CMG240517P02805000 | 2024-04-26 12:02PM EDT | 2,805.00 | 2.42 | 0.95 | 4.00 | -4.08 | -62.77% | 10 | 26 | 31.93% |
| CMG240517P02810000 | 2024-04-26 12:13PM EDT | 2,810.00 | 4.40 | 1.00 | 4.10 | +0.25 | +6.02% | 2 | 13 | 31.71% |
| CMG240517P02815000 | 2024-04-26 12:14PM EDT | 2,815.00 | 4.40 | 1.05 | 4.20 | +0.01 | +0.23% | 7 | 48 | 31.49% |
| CMG240517P02820000 | 2024-04-26 1:48PM EDT | 2,820.00 | 2.39 | 1.05 | 4.20 | -4.26 | -64.06% | 7 | 58 | 31.13% |
| CMG240517P02840000 | 2024-04-26 10:48AM EDT | 2,840.00 | 3.85 | 1.25 | 4.50 | -1.45 | -27.36% | 2 | 27 | 30.07% |
| CMG240517P02860000 | 2024-04-26 10:04AM EDT | 2,860.00 | 3.90 | 1.80 | 4.90 | -10.80 | -73.47% | 10 | 53 | 29.10% |
| CMG240517P02880000 | 2024-04-25 11:44AM EDT | 2,880.00 | 14.10 | 3.10 | 4.70 | 0.00 | - | 17 | 47 | 27.35% |
| CMG240517P02900000 | 2024-04-26 3:57PM EDT | 2,900.00 | 3.78 | 3.30 | 4.50 | -6.22 | -62.20% | 50 | 119 | 25.61% |
| CMG240517P02920000 | 2024-04-26 3:39PM EDT | 2,920.00 | 4.63 | 2.10 | 5.30 | -10.47 | -69.34% | 18 | 107 | 25.01% |
| CMG240517P02940000 | 2024-04-25 1:16PM EDT | 2,940.00 | 11.20 | 5.00 | 6.10 | -4.75 | -29.78% | 2 | 39 | 24.27% |
| CMG240517P02960000 | 2024-04-26 3:22PM EDT | 2,960.00 | 7.00 | 4.30 | 7.40 | -8.75 | -55.56% | 9 | 32 | 23.83% |
| CMG240517P02980000 | 2024-04-26 3:18PM EDT | 2,980.00 | 8.35 | 7.30 | 8.90 | -11.65 | -58.25% | 9 | 26 | 23.35% |
| CMG240517P03000000 | 2024-04-26 3:58PM EDT | 3,000.00 | 10.50 | 9.50 | 11.00 | -14.50 | -58.00% | 268 | 178 | 23.06% |
| CMG240517P03100000 | 2024-04-26 3:58PM EDT | 3,100.00 | 28.60 | 25.40 | 28.00 | -27.40 | -48.93% | 132 | 68 | 21.13% |
| CMG240517P03200000 | 2024-04-26 3:58PM EDT | 3,200.00 | 67.80 | 61.00 | 67.40 | -45.20 | -40.00% | 74 | 7 | 20.35% |
| CMG240517P03250000 | 2024-04-26 3:47PM EDT | 3,250.00 | 95.80 | 88.00 | 97.00 | -208.37 | -68.50% | 15 | 2 | 20.08% |
| CMG240517P03800000 | 2024-04-15 12:25PM EDT | 3,800.00 | 835.04 | 606.00 | 620.00 | 0.00 | - | 1 | 0 | 44.74% |
© 2024 Yahoo. All rights reserved.