Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C00760000 | 2024-04-16 9:38AM EDT | 760.00 | 2,184.00 | 2,428.00 | 2,443.00 | 0.00 | - | 1 | 3 | 181.38% |
| CMG240621C00780000 | 2024-04-16 9:38AM EDT | 780.00 | 2,164.20 | 2,408.00 | 2,423.00 | 0.00 | - | 1 | 3 | 178.20% |
| CMG240621C00800000 | 2023-06-13 10:36AM EDT | 800.00 | 1,304.00 | 1,303.30 | 1,320.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240621C00820000 | 2024-02-22 10:40AM EDT | 820.00 | 1,796.80 | 2,070.90 | 2,084.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240621C00860000 | 2023-05-10 9:34AM EDT | 860.00 | 1,242.00 | 1,218.00 | 1,234.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240621C00920000 | 2024-02-26 2:38PM EDT | 920.00 | 1,749.15 | 2,008.90 | 2,023.60 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240621C00940000 | 2024-01-17 4:05PM EDT | 940.00 | 1,393.00 | 1,668.50 | 1,686.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240621C00960000 | 2023-05-11 9:45AM EDT | 960.00 | 1,160.00 | 1,132.00 | 1,148.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240621C01000000 | 2024-04-19 12:02PM EDT | 1,000.00 | 1,888.40 | 2,190.00 | 2,204.00 | 0.00 | - | 2 | 2 | 151.94% |
| CMG240621C01160000 | 2023-12-07 10:31AM EDT | 1,160.00 | 1,087.70 | 1,072.20 | 1,090.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240621C01180000 | 2023-06-15 11:57AM EDT | 1,180.00 | 969.40 | 944.00 | 960.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240621C01200000 | 2023-04-17 10:14AM EDT | 1,200.00 | 668.57 | 941.10 | 958.00 | 0.00 | - | 2 | 2 | 0.00% |
| CMG240621C01240000 | 2023-12-12 10:30AM EDT | 1,240.00 | 1,098.90 | 1,052.90 | 1,070.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240621C01250000 | 2024-02-15 3:29PM EDT | 1,250.00 | 1,382.69 | 1,518.00 | 1,534.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240621C01280000 | 2023-06-28 11:08AM EDT | 1,280.00 | 924.00 | 708.20 | 724.90 | 0.00 | - | - | 1 | 0.00% |
| CMG240621C01300000 | 2024-01-16 12:03PM EDT | 1,300.00 | 1,021.92 | 1,337.20 | 1,352.90 | 0.00 | - | 1 | 6 | 0.00% |
| CMG240621C01320000 | 2024-02-22 10:40AM EDT | 1,320.00 | 1,306.40 | 1,576.50 | 1,592.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240621C01340000 | 2023-05-04 1:02PM EDT | 1,340.00 | 816.00 | 820.00 | 836.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240621C01360000 | 2023-11-01 11:07AM EDT | 1,360.00 | 679.00 | 910.50 | 928.00 | 0.00 | - | 3 | 3 | 0.00% |
| CMG240621C01380000 | 2023-08-24 9:39AM EDT | 1,380.00 | 609.00 | 580.00 | 596.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240621C01400000 | 2023-10-20 11:17AM EDT | 1,400.00 | 530.22 | 810.00 | 828.00 | 0.00 | - | 1 | 5 | 0.00% |
| CMG240621C01410000 | 2023-06-12 12:26PM EDT | 1,410.00 | 756.10 | 764.60 | 778.40 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240621C01420000 | 2024-02-23 10:30AM EDT | 1,420.00 | 1,241.70 | 1,477.50 | 1,493.70 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240621C01430000 | 2023-12-19 11:47AM EDT | 1,430.00 | 921.60 | 917.50 | 935.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240621C01440000 | 2023-05-19 12:14PM EDT | 1,440.00 | 794.00 | 702.00 | 720.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240621C01450000 | 2023-05-02 11:41AM EDT | 1,450.00 | 726.00 | 737.10 | 751.70 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240621C01460000 | 2023-06-28 9:57AM EDT | 1,460.00 | 744.00 | 538.30 | 555.70 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240621C01480000 | 2023-03-09 1:20PM EDT | 1,480.00 | 331.80 | 402.00 | 415.50 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240621C01490000 | 2024-03-14 9:32AM EDT | 1,490.00 | 1,278.00 | 1,476.00 | 1,494.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240621C01500000 | 2024-04-17 1:11PM EDT | 1,500.00 | 1,413.30 | 1,694.00 | 1,709.00 | 0.00 | - | 1 | 11 | 109.31% |
| CMG240621C01540000 | 2023-04-21 10:31AM EDT | 1,540.00 | 448.00 | 701.50 | 718.00 | 0.00 | - | 1 | 3 | 0.00% |
| CMG240621C01550000 | 2023-05-18 1:58PM EDT | 1,550.00 | 674.65 | 612.10 | 629.10 | 0.00 | - | 6 | 1 | 0.00% |
| CMG240621C01560000 | 2023-08-04 11:15AM EDT | 1,560.00 | 479.00 | 494.30 | 507.80 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240621C01570000 | 2024-04-12 1:35PM EDT | 1,570.00 | 1,394.40 | 1,624.00 | 1,640.00 | 0.00 | - | 1 | 1 | 104.08% |
| CMG240621C01580000 | 2023-10-06 10:45AM EDT | 1,580.00 | 383.00 | 540.00 | 556.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240621C01600000 | 2024-04-10 9:36AM EDT | 1,600.00 | 1,334.77 | 1,594.00 | 1,610.00 | 0.00 | - | 1 | 20 | 101.62% |
| CMG240621C01620000 | 2024-02-05 11:27AM EDT | 1,620.00 | 889.30 | 1,084.10 | 1,096.70 | 0.00 | - | 1 | 7 | 0.00% |
| CMG240621C01630000 | 2024-02-07 10:37AM EDT | 1,630.00 | 942.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240621C01640000 | 2024-04-04 11:39AM EDT | 1,640.00 | 1,295.33 | 1,556.00 | 1,571.00 | 0.00 | - | 1 | 6 | 100.25% |
| CMG240621C01650000 | 2024-02-13 1:06PM EDT | 1,650.00 | 1,008.90 | 1,116.00 | 1,134.00 | 0.00 | - | 2 | 6 | 0.00% |
| CMG240621C01660000 | 2024-03-21 12:47PM EDT | 1,660.00 | 1,279.97 | 1,216.00 | 1,233.70 | 0.00 | - | 1 | 3 | 0.00% |
| CMG240621C01680000 | 2024-02-13 1:06PM EDT | 1,680.00 | 979.70 | 1,088.00 | 1,104.00 | 0.00 | - | 1 | 4 | 0.00% |
| CMG240621C01690000 | 2023-04-12 11:02AM EDT | 1,690.00 | 299.98 | 538.90 | 554.00 | 0.00 | - | 4 | 4 | 0.00% |
| CMG240621C01700000 | 2024-04-19 12:18PM EDT | 1,700.00 | 1,190.32 | 1,496.00 | 1,511.00 | 0.00 | - | 1 | 31 | 95.51% |
| CMG240621C01710000 | 2024-04-26 3:50PM EDT | 1,710.00 | 1,492.91 | 1,486.00 | 1,502.00 | +493.51 | +49.38% | 1 | 5 | 95.30% |
| CMG240621C01715000 | 2024-03-18 9:44AM EDT | 1,715.00 | 1,116.00 | 1,194.30 | 1,214.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240621C01720000 | 2024-04-26 2:14PM EDT | 1,720.00 | 1,483.00 | 1,476.00 | 1,491.00 | +261.69 | +21.43% | 1 | 4 | 93.96% |
| CMG240621C01730000 | 2024-02-05 11:27AM EDT | 1,730.00 | 784.60 | 976.20 | 989.10 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240621C01740000 | 2024-02-08 11:55AM EDT | 1,740.00 | 955.70 | 970.00 | 986.00 | 0.00 | - | 1 | 13 | 0.00% |
| CMG240621C01745000 | 2024-03-20 9:32AM EDT | 1,745.00 | 1,220.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240621C01750000 | 2023-04-18 12:46PM EDT | 1,750.00 | 312.60 | 535.20 | 550.00 | 0.00 | - | 2 | 4 | 0.00% |
| CMG240621C01760000 | 2023-11-22 12:57PM EDT | 1,760.00 | 544.32 | 602.30 | 620.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240621C01770000 | 2023-11-09 11:17AM EDT | 1,770.00 | 432.30 | 540.50 | 558.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240621C01780000 | 2024-03-28 2:29PM EDT | 1,780.00 | 1,156.42 | 1,416.00 | 1,431.00 | 0.00 | - | 1 | 7 | 89.43% |
| CMG240621C01790000 | 2024-02-16 12:09PM EDT | 1,790.00 | 855.60 | 986.00 | 1,004.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240621C01795000 | 2023-12-06 1:20PM EDT | 1,795.00 | 505.00 | 480.80 | 495.60 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240621C01800000 | 2024-04-25 11:44AM EDT | 1,800.00 | 1,277.56 | 1,396.00 | 1,412.00 | 0.00 | - | 1 | 7 | 88.48% |
| CMG240621C01805000 | 2024-04-12 10:03AM EDT | 1,805.00 | 1,190.70 | 1,392.00 | 1,407.00 | 0.00 | - | 1 | 1 | 88.63% |
| CMG240621C01810000 | 2024-01-29 4:31PM EDT | 1,810.00 | 642.00 | 888.00 | 905.50 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240621C01820000 | 2023-12-12 4:25PM EDT | 1,820.00 | 573.73 | 511.80 | 524.00 | 0.00 | - | 2 | 3 | 0.00% |
| CMG240621C01830000 | 2023-09-27 9:30AM EDT | 1,830.00 | 240.60 | 242.10 | 259.20 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240621C01840000 | 2024-04-22 10:47AM EDT | 1,840.00 | 1,060.50 | 1,358.00 | 1,373.00 | 0.00 | - | 1 | 4 | 87.05% |
| CMG240621C01845000 | 2024-04-19 11:11AM EDT | 1,845.00 | 1,060.20 | 1,352.00 | 1,367.00 | 0.00 | - | 1 | 1 | 85.70% |
| CMG240621C01850000 | 2024-04-25 1:20PM EDT | 1,850.00 | 1,272.60 | 1,348.00 | 1,363.00 | 0.00 | - | 1 | 5 | 86.32% |
| CMG240621C01860000 | 2023-12-12 4:25PM EDT | 1,860.00 | 537.48 | 477.90 | 490.00 | 0.00 | - | 2 | 20 | 0.00% |
| CMG240621C01865000 | 2024-04-12 10:38AM EDT | 1,865.00 | 1,133.90 | 1,332.00 | 1,347.00 | 0.00 | - | 3 | 3 | 84.25% |
| CMG240621C01870000 | 2023-12-28 11:56AM EDT | 1,870.00 | 497.85 | 508.40 | 522.30 | 0.00 | - | 1 | 5 | 0.00% |
| CMG240621C01875000 | 2023-12-28 2:51PM EDT | 1,875.00 | 489.65 | 504.00 | 515.90 | 0.00 | - | - | 2 | 0.00% |
| CMG240621C01880000 | 2024-02-09 2:20PM EDT | 1,880.00 | 790.36 | 832.00 | 849.90 | 0.00 | - | 2 | 18 | 0.00% |
| CMG240621C01890000 | 2023-11-02 11:39AM EDT | 1,890.00 | 298.84 | 434.10 | 449.20 | 0.00 | - | 1 | 3 | 0.00% |
| CMG240621C01900000 | 2024-04-25 9:40AM EDT | 1,900.00 | 1,125.00 | 1,298.00 | 1,312.00 | 0.00 | - | 1 | 23 | 82.24% |
| CMG240621C01905000 | 2023-11-16 1:16PM EDT | 1,905.00 | 392.20 | 451.90 | 464.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240621C01910000 | 2024-02-09 4:08PM EDT | 1,910.00 | 769.94 | 804.00 | 821.00 | 0.00 | - | 1 | 6 | 0.00% |
| CMG240621C01920000 | 2024-03-11 2:48PM EDT | 1,920.00 | 787.38 | 1,060.90 | 1,076.20 | 0.00 | - | 1 | 50 | 0.00% |
| CMG240621C01930000 | 2024-04-12 10:38AM EDT | 1,930.00 | 1,070.00 | 1,268.00 | 1,283.00 | 0.00 | - | 1 | 11 | 80.58% |
| CMG240621C01940000 | 2023-11-24 10:42AM EDT | 1,940.00 | 388.35 | 448.00 | 464.60 | 0.00 | - | 1 | 27 | 0.00% |
| CMG240621C01950000 | 2024-03-12 12:12PM EDT | 1,950.00 | 791.48 | 1,055.70 | 1,067.70 | 0.00 | - | 1 | 22 | 0.00% |
| CMG240621C01960000 | 2024-03-11 2:33PM EDT | 1,960.00 | 750.75 | 1,024.10 | 1,036.70 | 0.00 | - | 2 | 11 | 0.00% |
| CMG240621C01970000 | 2024-04-12 10:38AM EDT | 1,970.00 | 1,030.70 | 1,228.00 | 1,244.00 | 0.00 | - | 1 | 7 | 78.24% |
| CMG240621C01980000 | 2024-04-19 1:55PM EDT | 1,980.00 | 920.80 | 1,218.00 | 1,234.00 | 0.00 | - | 1 | 20 | 77.55% |
| CMG240621C01990000 | 2024-01-04 12:52PM EDT | 1,990.00 | 346.70 | 550.20 | 563.90 | 0.00 | - | 2 | 2 | 0.00% |
| CMG240621C01995000 | 2024-04-12 10:54AM EDT | 1,995.00 | 1,005.80 | 1,204.00 | 1,219.00 | 0.00 | - | 4 | 4 | 76.95% |
| CMG240621C02000000 | 2024-03-12 12:12PM EDT | 2,000.00 | 743.45 | 1,005.70 | 1,017.90 | 0.00 | - | 1 | 64 | 0.00% |
| CMG240621C02010000 | 2024-03-20 2:58PM EDT | 2,010.00 | 918.60 | 871.00 | 887.70 | 0.00 | - | 2 | 11 | 0.00% |
| CMG240621C02015000 | 2024-01-04 4:55PM EDT | 2,015.00 | 321.70 | 529.10 | 540.50 | 0.00 | - | - | 7 | 0.00% |
| CMG240621C02020000 | 2024-01-05 4:59PM EDT | 2,020.00 | 309.00 | 524.50 | 537.80 | 0.00 | - | 3 | 23 | 0.00% |
| CMG240621C02025000 | 2024-04-12 10:49AM EDT | 2,025.00 | 975.10 | 1,174.00 | 1,191.00 | 0.00 | - | 3 | 5 | 75.73% |
| CMG240621C02030000 | 2023-08-21 2:23PM EDT | 2,030.00 | 169.40 | 171.60 | 180.10 | 0.00 | - | 6 | 8 | 0.00% |
| CMG240621C02040000 | 2024-03-12 3:57PM EDT | 2,040.00 | 721.00 | 969.40 | 979.20 | 0.00 | - | 1 | 9 | 0.00% |
| CMG240621C02050000 | 2024-04-09 10:24AM EDT | 2,050.00 | 891.16 | 1,150.00 | 1,164.00 | 0.00 | - | 1 | 90 | 73.61% |
| CMG240621C02055000 | 2023-11-06 1:50PM EDT | 2,055.00 | 223.00 | 292.70 | 302.70 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240621C02060000 | 2024-03-20 9:32AM EDT | 2,060.00 | 911.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CMG240621C02070000 | 2024-03-04 11:16AM EDT | 2,070.00 | 664.36 | 848.90 | 863.70 | 0.00 | - | 2 | 3 | 0.00% |
| CMG240621C02100000 | 2024-02-26 4:38PM EDT | 2,100.00 | 609.00 | 848.50 | 862.00 | 0.00 | - | 1 | 39 | 0.00% |
| CMG240621C02110000 | 2024-01-05 3:49PM EDT | 2,110.00 | 254.90 | 447.60 | 460.10 | 0.00 | - | 3 | 3 | 0.00% |
| CMG240621C02120000 | 2023-11-13 12:48PM EDT | 2,120.00 | 230.40 | 340.30 | 351.60 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240621C02130000 | 2023-11-02 11:31AM EDT | 2,130.00 | 162.54 | 257.10 | 272.30 | 0.00 | - | - | 1 | 0.00% |
| CMG240621C02150000 | 2024-04-25 1:21PM EDT | 2,150.00 | 975.60 | 1,050.00 | 1,066.00 | 0.00 | - | 2 | 43 | 67.74% |
| CMG240621C02160000 | 2024-02-09 3:17PM EDT | 2,160.00 | 521.54 | 570.00 | 582.10 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240621C02170000 | 2024-02-22 4:35PM EDT | 2,170.00 | 510.20 | 742.40 | 759.70 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240621C02180000 | 2024-04-09 9:42AM EDT | 2,180.00 | 1,000.00 | 1,020.00 | 1,034.00 | +202.00 | +25.31% | 1 | 21 | 65.05% |
| CMG240621C02190000 | 2024-03-07 4:24PM EDT | 2,190.00 | 546.80 | 741.10 | 752.60 | 0.00 | - | 3 | 11 | 0.00% |
| CMG240621C02200000 | 2024-04-25 12:22PM EDT | 2,200.00 | 911.95 | 1,000.00 | 1,015.00 | 0.00 | - | 13 | 272 | 64.13% |
| CMG240621C02210000 | 2024-03-07 4:24PM EDT | 2,210.00 | 528.60 | 721.80 | 733.40 | 0.00 | - | 3 | 10 | 0.00% |
| CMG240621C02220000 | 2024-01-31 10:47AM EDT | 2,220.00 | 304.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CMG240621C02230000 | 2024-03-15 2:08PM EDT | 2,230.00 | 554.98 | 750.00 | 767.10 | 0.00 | - | 2 | 5 | 0.00% |
| CMG240621C02240000 | 2024-04-26 3:53PM EDT | 2,240.00 | 961.75 | 960.60 | 975.00 | +251.75 | +35.46% | 2 | 7 | 61.80% |
| CMG240621C02250000 | 2024-04-24 12:26PM EDT | 2,250.00 | 700.19 | 950.00 | 965.00 | 0.00 | - | 1 | 47 | 60.96% |
| CMG240621C02260000 | 2024-04-25 12:22PM EDT | 2,260.00 | 852.55 | 940.00 | 955.00 | 0.00 | - | 13 | 33 | 60.33% |
| CMG240621C02270000 | 2024-02-26 4:03PM EDT | 2,270.00 | 446.50 | 684.00 | 702.00 | 0.00 | - | 1 | 5 | 0.00% |
| CMG240621C02280000 | 2024-04-25 12:20PM EDT | 2,280.00 | 832.80 | 922.00 | 936.00 | 0.00 | - | 1 | 24 | 60.08% |
| CMG240621C02290000 | 2024-02-16 3:51PM EDT | 2,290.00 | 392.86 | 510.00 | 526.50 | 0.00 | - | 1 | 15 | 0.00% |
| CMG240621C02300000 | 2024-04-25 2:29PM EDT | 2,300.00 | 851.82 | 902.00 | 916.00 | 0.00 | - | 1 | 111 | 58.82% |
| CMG240621C02320000 | 2024-04-25 12:20PM EDT | 2,320.00 | 794.10 | 882.00 | 896.00 | 0.00 | - | 1 | 18 | 57.57% |
| CMG240621C02340000 | 2024-02-27 1:46PM EDT | 2,340.00 | 373.68 | 598.00 | 616.60 | 0.00 | - | 1 | 14 | 0.00% |
| CMG240621C02350000 | 2024-03-25 2:34PM EDT | 2,350.00 | 601.87 | 594.00 | 613.20 | 0.00 | - | 1 | 29 | 0.00% |
| CMG240621C02360000 | 2024-04-25 9:33AM EDT | 2,360.00 | 648.90 | 842.00 | 857.00 | 0.00 | - | 3 | 28 | 55.41% |
| CMG240621C02380000 | 2024-04-19 12:56PM EDT | 2,380.00 | 523.00 | 822.00 | 837.00 | 0.00 | - | 2 | 38 | 54.17% |
| CMG240621C02400000 | 2024-04-26 2:27PM EDT | 2,400.00 | 805.86 | 802.00 | 817.00 | +262.86 | +48.41% | 3 | 96 | 52.95% |
| CMG240621C02420000 | 2024-04-11 1:18PM EDT | 2,420.00 | 604.70 | 784.00 | 800.10 | 0.00 | - | 1 | 36 | 53.18% |
| CMG240621C02440000 | 2024-04-25 10:04AM EDT | 2,440.00 | 617.08 | 764.00 | 778.00 | 0.00 | - | 5 | 48 | 51.36% |
| CMG240621C02450000 | 2024-04-25 12:33PM EDT | 2,450.00 | 655.19 | 752.20 | 768.00 | 0.00 | - | 6 | 78 | 50.25% |
| CMG240621C02460000 | 2024-04-25 3:50PM EDT | 2,460.00 | 688.00 | 744.00 | 758.00 | 0.00 | - | 6 | 47 | 50.14% |
| CMG240621C02480000 | 2024-04-26 11:12AM EDT | 2,480.00 | 704.33 | 724.00 | 739.00 | +36.28 | +5.43% | 10 | 32 | 52.96% |
| CMG240621C02500000 | 2024-04-26 1:47PM EDT | 2,500.00 | 711.95 | 704.50 | 720.00 | +108.34 | +17.95% | 11 | 207 | 52.15% |
| CMG240621C02550000 | 2024-04-25 12:57PM EDT | 2,550.00 | 558.18 | 656.00 | 671.00 | 0.00 | - | 1 | 69 | 49.40% |
| CMG240621C02600000 | 2024-04-26 11:41AM EDT | 2,600.00 | 601.20 | 606.00 | 623.00 | +273.40 | +83.40% | 1 | 105 | 47.06% |
| CMG240621C02650000 | 2024-04-25 3:46PM EDT | 2,650.00 | 502.08 | 558.00 | 574.00 | 0.00 | - | 7 | 78 | 44.26% |
| CMG240621C02700000 | 2024-04-26 9:48AM EDT | 2,700.00 | 497.70 | 510.00 | 526.00 | +47.70 | +10.60% | 1 | 301 | 41.81% |
| CMG240621C02750000 | 2024-04-26 3:22PM EDT | 2,750.00 | 473.00 | 462.00 | 477.00 | +122.53 | +34.96% | 1 | 414 | 38.94% |
| CMG240621C02800000 | 2024-04-26 1:48PM EDT | 2,800.00 | 422.27 | 414.00 | 431.60 | +62.97 | +17.53% | 3 | 278 | 37.21% |
| CMG240621C02850000 | 2024-04-26 3:45PM EDT | 2,850.00 | 372.66 | 368.00 | 385.00 | +62.32 | +20.08% | 19 | 101 | 34.91% |
| CMG240621C02900000 | 2024-04-26 11:42AM EDT | 2,900.00 | 319.84 | 324.00 | 340.00 | +55.44 | +20.97% | 6 | 311 | 32.92% |
| CMG240621C02950000 | 2024-04-26 11:23AM EDT | 2,950.00 | 266.58 | 282.00 | 297.00 | +29.58 | +12.48% | 52 | 147 | 31.23% |
| CMG240621C03000000 | 2024-04-26 3:37PM EDT | 3,000.00 | 249.50 | 240.00 | 256.00 | +50.26 | +25.23% | 17 | 147 | 29.72% |
| CMG240621C03050000 | 2024-04-26 3:37PM EDT | 3,050.00 | 210.20 | 202.00 | 218.00 | +54.00 | +34.57% | 12 | 40 | 28.52% |
| CMG240621C03100000 | 2024-04-26 2:41PM EDT | 3,100.00 | 174.50 | 168.00 | 183.50 | +44.12 | +33.84% | 44 | 395 | 27.61% |
| CMG240621C03150000 | 2024-04-26 3:24PM EDT | 3,150.00 | 146.30 | 140.40 | 147.00 | +45.80 | +45.57% | 112 | 111 | 25.79% |
| CMG240621C03200000 | 2024-04-26 3:36PM EDT | 3,200.00 | 114.20 | 112.00 | 118.00 | +33.93 | +42.27% | 107 | 331 | 24.94% |
| CMG240621C03250000 | 2024-04-26 3:42PM EDT | 3,250.00 | 88.27 | 88.10 | 93.60 | +27.44 | +45.11% | 22 | 156 | 24.37% |
| CMG240621C03300000 | 2024-04-26 3:42PM EDT | 3,300.00 | 67.97 | 67.80 | 73.10 | +21.74 | +47.03% | 15 | 43 | 23.95% |
| CMG240621C03350000 | 2024-04-26 2:58PM EDT | 3,350.00 | 51.72 | 48.30 | 58.00 | +14.37 | +38.47% | 10 | 37 | 24.03% |
| CMG240621C03400000 | 2024-04-26 3:58PM EDT | 3,400.00 | 38.90 | 37.80 | 44.50 | +12.90 | +49.62% | 19 | 63 | 23.86% |
| CMG240621C03450000 | 2024-04-26 2:55PM EDT | 3,450.00 | 30.00 | 27.70 | 33.90 | +10.44 | +53.37% | 12 | 37 | 23.79% |
| CMG240621C03500000 | 2024-04-26 3:45PM EDT | 3,500.00 | 22.01 | 20.00 | 25.90 | +5.26 | +31.40% | 58 | 122 | 23.87% |
| CMG240621C03550000 | 2024-04-26 12:37PM EDT | 3,550.00 | 16.50 | 15.10 | 18.70 | +1.40 | +9.27% | 2 | 29 | 23.62% |
| CMG240621C03600000 | 2024-04-26 3:20PM EDT | 3,600.00 | 13.00 | 11.10 | 17.20 | +3.60 | +38.30% | 16 | 78 | 25.10% |
| CMG240621C03650000 | 2024-04-25 3:39PM EDT | 3,650.00 | 10.60 | 7.80 | 12.50 | +3.50 | +49.30% | 2 | 16 | 24.93% |
| CMG240621C03700000 | 2024-04-26 3:49PM EDT | 3,700.00 | 7.60 | 5.60 | 10.20 | +1.35 | +21.60% | 1 | 64 | 25.51% |
| CMG240621C03750000 | 2024-04-24 12:08PM EDT | 3,750.00 | 4.50 | 4.20 | 8.50 | 0.00 | - | 2 | 51 | 26.18% |
| CMG240621C03800000 | 2024-04-26 2:46PM EDT | 3,800.00 | 4.70 | 2.10 | 5.20 | +2.24 | +91.06% | 6 | 29 | 25.27% |
| CMG240621C03850000 | 2024-04-16 1:57PM EDT | 3,850.00 | 5.00 | 1.65 | 6.00 | 0.00 | - | 2 | 3 | 27.48% |
| CMG240621C03900000 | 2024-04-26 1:39PM EDT | 3,900.00 | 4.00 | 0.30 | 4.00 | +2.10 | +110.53% | 1 | 70 | 26.98% |
| CMG240621C03950000 | 2024-04-26 1:32PM EDT | 3,950.00 | 2.50 | 1.10 | 3.00 | +0.08 | +3.31% | 3 | 13 | 27.09% |
| CMG240621C04000000 | 2024-04-26 3:42PM EDT | 4,000.00 | 1.85 | 1.50 | 2.20 | +0.10 | +5.71% | 17 | 221 | 27.12% |
| CMG240621C04100000 | 2024-04-26 10:04AM EDT | 4,100.00 | 1.20 | 0.05 | 4.00 | -0.55 | -31.43% | 3 | 5 | 32.34% |
| CMG240621C04200000 | 2024-04-26 1:06PM EDT | 4,200.00 | 1.25 | 0.05 | 1.80 | +0.15 | +13.64% | 1 | 18 | 31.10% |
| CMG240621C04300000 | 2024-04-26 2:20PM EDT | 4,300.00 | 2.60 | 0.50 | 3.40 | +1.80 | +225.00% | 1 | 15 | 36.40% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P00760000 | 2024-04-25 10:06AM EDT | 760.00 | 0.29 | 0.00 | 0.25 | 0.00 | - | 1 | 304 | 114.26% |
| CMG240621P00780000 | 2024-04-24 10:59AM EDT | 780.00 | 0.05 | 0.00 | 2.45 | 0.00 | - | 2 | 109 | 138.38% |
| CMG240621P00800000 | 2024-04-15 1:24PM EDT | 800.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 5 | 83 | 115.63% |
| CMG240621P00820000 | 2024-04-26 9:35AM EDT | 820.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 101 | 96.88% |
| CMG240621P00840000 | 2024-04-11 2:03PM EDT | 840.00 | 0.20 | 0.00 | 2.55 | 0.00 | - | 8 | 27 | 131.86% |
| CMG240621P00860000 | 2024-04-17 11:28AM EDT | 860.00 | 0.15 | 0.00 | 2.55 | 0.00 | - | 2 | 73 | 129.61% |
| CMG240621P00880000 | 2024-04-15 12:59PM EDT | 880.00 | 0.15 | 0.00 | 2.55 | 0.00 | - | 22 | 51 | 127.42% |
| CMG240621P00900000 | 2024-04-16 10:25AM EDT | 900.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 131 | 99.41% |
| CMG240621P00920000 | 2024-04-16 10:25AM EDT | 920.00 | 0.15 | 0.00 | 1.65 | 0.00 | - | 2 | 68 | 117.60% |
| CMG240621P00940000 | 2024-04-16 10:26AM EDT | 940.00 | 0.15 | 0.00 | 2.55 | 0.00 | - | 1 | 11 | 121.11% |
| CMG240621P00960000 | 2024-04-16 10:26AM EDT | 960.00 | 0.15 | 0.00 | 2.55 | 0.00 | - | 1 | 36 | 119.09% |
| CMG240621P00980000 | 2024-04-17 2:09PM EDT | 980.00 | 0.15 | 0.00 | 2.55 | 0.00 | - | 1 | 16 | 117.14% |
| CMG240621P01000000 | 2024-04-17 10:04AM EDT | 1,000.00 | 0.15 | 0.00 | 2.55 | 0.00 | - | 1 | 80 | 115.21% |
| CMG240621P01020000 | 2024-04-10 12:15PM EDT | 1,020.00 | 0.15 | 0.00 | 2.55 | 0.00 | - | 8 | 11 | 113.32% |
| CMG240621P01040000 | 2024-04-10 12:16PM EDT | 1,040.00 | 0.20 | 0.00 | 2.55 | 0.00 | - | 8 | 5 | 111.48% |
| CMG240621P01060000 | 2024-04-17 9:44AM EDT | 1,060.00 | 0.20 | 0.00 | 2.55 | 0.00 | - | 1 | 14 | 109.67% |
| CMG240621P01080000 | 2024-04-26 11:44AM EDT | 1,080.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 3 | 21 | 77.34% |
| CMG240621P01100000 | 2024-04-26 11:45AM EDT | 1,100.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 7 | 87 | 76.17% |
| CMG240621P01120000 | 2024-04-10 12:22PM EDT | 1,120.00 | 0.15 | 0.00 | 2.55 | 0.00 | - | 40 | 30 | 104.42% |
| CMG240621P01140000 | 2024-03-20 10:15AM EDT | 1,140.00 | 0.20 | 0.00 | 2.30 | 0.00 | - | 1 | 5 | 101.59% |
| CMG240621P01160000 | 2024-04-10 12:25PM EDT | 1,160.00 | 0.25 | 0.00 | 1.85 | 0.00 | - | 40 | 23 | 97.64% |
| CMG240621P01180000 | 2024-01-29 11:42AM EDT | 1,180.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 12 | 16 | 93.68% |
| CMG240621P01200000 | 2024-04-11 2:02PM EDT | 1,200.00 | 0.30 | 0.00 | 1.85 | 0.00 | - | 4 | 21 | 94.53% |
| CMG240621P01220000 | 2024-04-11 2:05PM EDT | 1,220.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 2 | 26 | 80.47% |
| CMG240621P01240000 | 2024-01-10 4:59PM EDT | 1,240.00 | 1.35 | 0.00 | 3.20 | 0.00 | - | 1 | 19 | 97.25% |
| CMG240621P01250000 | 2024-04-17 11:49AM EDT | 1,250.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 117 | 77.69% |
| CMG240621P01260000 | 2024-04-04 10:33AM EDT | 1,260.00 | 0.12 | 0.00 | 2.55 | 0.00 | - | 1 | 101 | 93.26% |
| CMG240621P01280000 | 2024-04-26 12:56PM EDT | 1,280.00 | 0.10 | 0.00 | 0.45 | -0.15 | -60.00% | 103 | 33 | 77.44% |
| CMG240621P01300000 | 2024-04-25 9:36AM EDT | 1,300.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 1 | 108 | 76.17% |
| CMG240621P01320000 | 2023-10-27 10:17AM EDT | 1,320.00 | 19.00 | 2.40 | 5.80 | 0.00 | - | 3 | 0 | 102.81% |
| CMG240621P01340000 | 2024-04-04 11:46AM EDT | 1,340.00 | 0.39 | 0.00 | 0.40 | 0.00 | - | 1 | 6 | 72.95% |
| CMG240621P01350000 | 2024-04-24 10:24AM EDT | 1,350.00 | 0.25 | 0.05 | 4.40 | 0.00 | - | 1 | 101 | 92.62% |
| CMG240621P01360000 | 2024-01-17 3:32PM EDT | 1,360.00 | 1.41 | 0.00 | 3.50 | 0.00 | - | 1 | 2 | 89.23% |
| CMG240621P01380000 | 2024-03-05 4:41PM EDT | 1,380.00 | 0.21 | 0.00 | 1.95 | 0.00 | - | 3 | 22 | 82.17% |
| CMG240621P01400000 | 2024-04-24 2:40PM EDT | 1,400.00 | 1.41 | 0.00 | 0.30 | 0.00 | - | 1 | 65 | 67.77% |
| CMG240621P01410000 | 2024-03-25 11:41AM EDT | 1,410.00 | 0.28 | 0.00 | 1.50 | 0.00 | - | 3 | 16 | 77.98% |
| CMG240621P01420000 | 2024-03-26 3:14PM EDT | 1,420.00 | 0.60 | 0.10 | 0.40 | 0.00 | - | 2 | 150 | 69.63% |
| CMG240621P01430000 | 2024-04-05 3:52PM EDT | 1,430.00 | 0.40 | 0.10 | 0.40 | 0.00 | - | 1 | 146 | 69.09% |
| CMG240621P01440000 | 2024-04-05 10:45AM EDT | 1,440.00 | 1.85 | 0.10 | 2.30 | 0.00 | - | 1 | 137 | 80.05% |
| CMG240621P01450000 | 2024-04-05 10:45AM EDT | 1,450.00 | 1.84 | 0.00 | 0.85 | 0.00 | - | 1 | 110 | 71.31% |
| CMG240621P01460000 | 2024-04-04 11:47AM EDT | 1,460.00 | 0.59 | 0.00 | 0.40 | 0.00 | - | 1 | 164 | 66.06% |
| CMG240621P01470000 | 2024-03-25 2:32PM EDT | 1,470.00 | 0.29 | 0.00 | 4.50 | 0.00 | - | 10 | 35 | 84.18% |
| CMG240621P01480000 | 2024-03-25 10:38AM EDT | 1,480.00 | 0.54 | 0.00 | 1.50 | 0.00 | - | 1 | 26 | 73.63% |
| CMG240621P01490000 | 2024-04-04 11:25AM EDT | 1,490.00 | 0.31 | 0.00 | 0.40 | 0.00 | - | 2 | 47 | 64.45% |
| CMG240621P01500000 | 2024-04-04 11:25AM EDT | 1,500.00 | 0.31 | 0.00 | 0.40 | 0.00 | - | 2 | 100 | 63.92% |
| CMG240621P01520000 | 2024-04-04 11:26AM EDT | 1,520.00 | 0.29 | 0.00 | 0.40 | 0.00 | - | 1 | 23 | 62.84% |
| CMG240621P01540000 | 2024-04-05 12:35PM EDT | 1,540.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 11 | 115 | 62.99% |
| CMG240621P01550000 | 2024-04-04 3:56PM EDT | 1,550.00 | 0.45 | 0.10 | 0.40 | 0.00 | - | 4 | 47 | 62.50% |
| CMG240621P01560000 | 2024-04-04 11:26AM EDT | 1,560.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 2 | 23 | 61.96% |
| CMG240621P01570000 | 2024-03-06 12:08PM EDT | 1,570.00 | 0.80 | 0.00 | 2.60 | 0.00 | - | 2 | 15 | 72.57% |
| CMG240621P01580000 | 2024-03-06 11:27AM EDT | 1,580.00 | 0.60 | 0.00 | 2.60 | 0.00 | - | 1 | 20 | 71.96% |
| CMG240621P01590000 | 2024-03-19 1:15PM EDT | 1,590.00 | 0.61 | 0.00 | 2.75 | 0.00 | - | 7 | 24 | 71.83% |
| CMG240621P01600000 | 2024-04-16 1:04PM EDT | 1,600.00 | 1.20 | 0.00 | 0.90 | 0.00 | - | 1 | 112 | 63.26% |
| CMG240621P01610000 | 2024-04-25 11:37AM EDT | 1,610.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 31 | 69 | 60.35% |
| CMG240621P01620000 | 2024-03-06 12:28PM EDT | 1,620.00 | 0.80 | 0.00 | 2.65 | 0.00 | - | 7 | 28 | 69.74% |
| CMG240621P01630000 | 2024-03-06 11:28AM EDT | 1,630.00 | 0.59 | 0.00 | 2.70 | 0.00 | - | 1 | 14 | 69.30% |
| CMG240621P01640000 | 2024-03-06 12:41PM EDT | 1,640.00 | 0.56 | 0.00 | 2.70 | 0.00 | - | 2 | 36 | 68.73% |
| CMG240621P01650000 | 2024-04-26 1:34PM EDT | 1,650.00 | 0.15 | 0.00 | 0.85 | -0.40 | -72.73% | 7 | 95 | 60.25% |
| CMG240621P01660000 | 2024-04-23 1:27PM EDT | 1,660.00 | 1.00 | 0.00 | 0.60 | 0.00 | - | 12 | 143 | 57.81% |
| CMG240621P01670000 | 2024-03-27 1:40PM EDT | 1,670.00 | 1.03 | 0.00 | 0.50 | 0.00 | - | 11 | 35 | 56.37% |
| CMG240621P01680000 | 2024-04-23 1:16PM EDT | 1,680.00 | 2.65 | 0.00 | 0.65 | 0.00 | - | 15 | 24 | 57.23% |
| CMG240621P01690000 | 2024-02-07 4:01PM EDT | 1,690.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 3 | 36 | 70.70% |
| CMG240621P01700000 | 2024-04-25 1:32PM EDT | 1,700.00 | 0.45 | 0.00 | 0.70 | 0.00 | - | 5 | 71 | 56.64% |
| CMG240621P01710000 | 2024-03-05 4:11PM EDT | 1,710.00 | 1.10 | 0.00 | 2.70 | 0.00 | - | 1 | 75 | 64.72% |
| CMG240621P01715000 | 2024-03-05 4:11PM EDT | 1,715.00 | 0.68 | 0.00 | 2.70 | 0.00 | - | 1 | 2 | 64.44% |
| CMG240621P01720000 | 2024-04-23 9:48AM EDT | 1,720.00 | 0.50 | 0.15 | 0.55 | 0.00 | - | 6 | 214 | 55.66% |
| CMG240621P01725000 | 2024-04-18 11:03AM EDT | 1,725.00 | 0.70 | 0.00 | 0.55 | 0.00 | - | - | 8 | 54.18% |
| CMG240621P01730000 | 2024-02-07 4:02PM EDT | 1,730.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 7 | 138 | 68.32% |
| CMG240621P01735000 | 2024-04-23 10:20AM EDT | 1,735.00 | 0.75 | 0.00 | 0.65 | 0.00 | - | 7 | 12 | 54.54% |
| CMG240621P01740000 | 2024-04-23 10:16AM EDT | 1,740.00 | 0.70 | 0.00 | 0.60 | 0.00 | - | 9 | 82 | 53.91% |
| CMG240621P01745000 | 2024-04-25 9:43AM EDT | 1,745.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 2 | 5 | 53.22% |
| CMG240621P01750000 | 2024-02-20 2:24PM EDT | 1,750.00 | 1.85 | 0.00 | 2.60 | 0.00 | - | 4 | 97 | 62.23% |
| CMG240621P01755000 | 2024-04-23 12:15PM EDT | 1,755.00 | 0.70 | 0.00 | 0.65 | 0.00 | - | 3 | 3 | 53.56% |
| CMG240621P01760000 | 2024-04-23 10:28AM EDT | 1,760.00 | 0.80 | 0.00 | 0.70 | 0.00 | - | 2 | 7 | 53.71% |
| CMG240621P01765000 | 2024-04-24 2:07PM EDT | 1,765.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 1 | 25 | 52.71% |
| CMG240621P01770000 | 2024-04-23 1:44PM EDT | 1,770.00 | 0.70 | 0.15 | 0.50 | 0.00 | - | 7 | 108 | 52.86% |
| CMG240621P01775000 | 2024-04-23 11:56AM EDT | 1,775.00 | 0.80 | 0.15 | 0.50 | 0.00 | - | 2 | 14 | 52.64% |
| CMG240621P01780000 | 2024-01-23 1:27PM EDT | 1,780.00 | 13.70 | 0.00 | 4.10 | 0.00 | - | 5 | 21 | 64.09% |
| CMG240621P01785000 | 2024-01-23 1:27PM EDT | 1,785.00 | 14.10 | 0.00 | 4.20 | 0.00 | - | 5 | 7 | 64.01% |
| CMG240621P01790000 | 2024-02-12 4:36PM EDT | 1,790.00 | 3.02 | 0.00 | 3.50 | 0.00 | - | 1 | 108 | 62.27% |
| CMG240621P01795000 | 2024-01-23 2:21PM EDT | 1,795.00 | 14.67 | 0.05 | 4.40 | 0.00 | - | 1 | 1 | 63.92% |
| CMG240621P01800000 | 2024-04-22 10:50AM EDT | 1,800.00 | 0.85 | 0.00 | 0.55 | 0.00 | - | 35 | 175 | 50.66% |
| CMG240621P01805000 | 2024-02-07 3:47PM EDT | 1,805.00 | 2.12 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 63.99% |
| CMG240621P01810000 | 2024-02-07 3:47PM EDT | 1,810.00 | 2.13 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 63.71% |
| CMG240621P01815000 | 2024-03-04 1:26PM EDT | 1,815.00 | 1.55 | 0.00 | 3.00 | 0.00 | - | 1 | 3 | 59.77% |
| CMG240621P01820000 | 2024-03-20 9:34AM EDT | 1,820.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| CMG240621P01825000 | 2024-01-08 2:34PM EDT | 1,825.00 | 30.20 | 0.30 | 4.90 | 0.00 | - | 1 | 2 | 63.54% |
| CMG240621P01830000 | 2024-03-20 9:32AM EDT | 1,830.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| CMG240621P01835000 | 2023-11-02 9:51AM EDT | 1,835.00 | 89.00 | 31.70 | 35.80 | 0.00 | - | 2 | 5 | 100.14% |
| CMG240621P01840000 | 2024-03-27 12:37PM EDT | 1,840.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 1 | 65 | 52.25% |
| CMG240621P01845000 | 2024-04-19 3:21PM EDT | 1,845.00 | 0.76 | 0.00 | 2.65 | 0.00 | - | 2 | 2 | 57.31% |
| CMG240621P01850000 | 2024-03-20 11:08AM EDT | 1,850.00 | 1.24 | 0.00 | 3.20 | 0.00 | - | 1 | 33 | 58.37% |
| CMG240621P01855000 | 2024-02-09 10:30AM EDT | 1,855.00 | 4.00 | 0.05 | 6.40 | 0.00 | - | 1 | 2 | 63.73% |
| CMG240621P01860000 | 2024-03-01 3:58PM EDT | 1,860.00 | 2.17 | 0.00 | 3.50 | 0.00 | - | 1 | 35 | 58.49% |
| CMG240621P01870000 | 2024-02-26 2:54PM EDT | 1,870.00 | 2.10 | 0.00 | 2.80 | 0.00 | - | 2 | 9 | 56.39% |
| CMG240621P01875000 | 2023-12-14 1:37PM EDT | 1,875.00 | 31.10 | 27.40 | 29.40 | 0.00 | - | 2 | 3 | 92.94% |
| CMG240621P01880000 | 2024-04-24 10:03AM EDT | 1,880.00 | 0.85 | 0.00 | 2.65 | 0.00 | - | 1 | 26 | 55.51% |
| CMG240621P01885000 | 2023-11-24 1:57PM EDT | 1,885.00 | 41.92 | 29.30 | 34.30 | 0.00 | - | 1 | 1 | 94.70% |
| CMG240621P01890000 | 2024-02-07 10:32AM EDT | 1,890.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| CMG240621P01895000 | 2024-01-22 3:44PM EDT | 1,895.00 | 23.40 | 2.45 | 7.50 | 0.00 | - | 1 | 0 | 65.54% |
| CMG240621P01900000 | 2024-04-24 3:10PM EDT | 1,900.00 | 0.43 | 0.10 | 1.10 | 0.00 | - | 2 | 112 | 53.31% |
| CMG240621P01905000 | 2023-11-24 11:46AM EDT | 1,905.00 | 46.40 | 33.50 | 37.80 | 0.00 | - | 2 | 4 | 95.80% |
| CMG240621P01910000 | 2024-04-03 12:15PM EDT | 1,910.00 | 1.97 | 0.00 | 0.60 | 0.00 | - | 3 | 13 | 49.39% |
| CMG240621P01915000 | 2023-11-24 11:46AM EDT | 1,915.00 | 48.00 | 34.40 | 40.90 | 0.00 | - | 19 | 19 | 96.33% |
| CMG240621P01920000 | 2024-04-19 3:21PM EDT | 1,920.00 | 0.96 | 0.00 | 0.65 | 0.00 | - | 2 | 9 | 49.34% |
| CMG240621P01930000 | 2024-02-07 11:25AM EDT | 1,930.00 | 4.50 | 0.25 | 7.60 | 0.00 | - | 2 | 13 | 61.24% |
| CMG240621P01940000 | 2024-04-03 12:15PM EDT | 1,940.00 | 2.12 | 0.00 | 0.75 | 0.00 | - | 3 | 15 | 49.17% |
| CMG240621P01950000 | 2024-04-19 3:25PM EDT | 1,950.00 | 1.75 | 0.05 | 2.00 | 0.00 | - | 4 | 108 | 50.44% |
| CMG240621P01960000 | 2024-03-19 11:18AM EDT | 1,960.00 | 2.68 | 0.05 | 4.00 | 0.00 | - | 2 | 44 | 54.32% |
| CMG240621P01970000 | 2024-02-09 10:30AM EDT | 1,970.00 | 6.60 | 0.95 | 8.50 | 0.00 | - | 1 | 27 | 60.70% |
| CMG240621P01975000 | 2024-03-11 3:52PM EDT | 1,975.00 | 5.10 | 0.00 | 4.10 | 0.00 | - | 1 | 3 | 53.63% |
| CMG240621P01980000 | 2024-04-24 3:52PM EDT | 1,980.00 | 0.70 | 0.05 | 1.75 | 0.00 | - | 3 | 84 | 52.30% |
| CMG240621P01985000 | 2024-03-04 10:31AM EDT | 1,985.00 | 3.96 | 0.50 | 4.80 | 0.00 | - | 1 | 2 | 54.99% |
| CMG240621P01990000 | 2024-04-04 1:06PM EDT | 1,990.00 | 1.97 | 0.00 | 2.65 | 0.00 | - | 1 | 42 | 50.04% |
| CMG240621P01995000 | 2024-03-20 10:56AM EDT | 1,995.00 | 2.23 | 0.00 | 4.20 | 0.00 | - | 1 | 4 | 52.78% |
| CMG240621P02000000 | 2024-04-26 11:13AM EDT | 2,000.00 | 0.50 | 0.15 | 0.65 | +0.20 | +66.67% | 10 | 315 | 45.68% |
| CMG240621P02005000 | 2024-04-24 10:43AM EDT | 2,005.00 | 1.20 | 0.10 | 2.55 | 0.00 | - | 1 | 5 | 53.66% |
| CMG240621P02010000 | 2024-02-07 3:04PM EDT | 2,010.00 | 6.75 | 2.30 | 9.60 | 0.00 | - | 2 | 6 | 60.65% |
| CMG240621P02015000 | 2024-04-10 9:53AM EDT | 2,015.00 | 2.09 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 51.09% |
| CMG240621P02020000 | 2024-03-14 2:23PM EDT | 2,020.00 | 4.50 | 0.90 | 3.60 | 0.00 | - | 2 | 28 | 52.00% |
| CMG240621P02025000 | 2024-03-07 1:42PM EDT | 2,025.00 | 6.00 | 1.40 | 4.40 | 0.00 | - | 18 | 18 | 53.59% |
| CMG240621P02030000 | 2024-04-25 11:57AM EDT | 2,030.00 | 0.85 | 0.00 | 2.70 | 0.00 | - | 1 | 226 | 52.80% |
| CMG240621P02040000 | 2024-03-07 1:42PM EDT | 2,040.00 | 6.50 | 1.60 | 4.60 | 0.00 | - | 1 | 33 | 53.31% |
| CMG240621P02045000 | 2023-12-29 2:07PM EDT | 2,045.00 | 63.50 | 33.80 | 36.10 | 0.00 | - | 1 | 0 | 84.51% |
| CMG240621P02050000 | 2024-04-25 1:33PM EDT | 2,050.00 | 0.70 | 0.10 | 2.05 | 0.00 | - | 23 | 54 | 49.86% |
| CMG240621P02055000 | 2024-03-04 1:08PM EDT | 2,055.00 | 5.90 | 1.65 | 5.30 | 0.00 | - | 1 | 0 | 53.42% |
| CMG240621P02060000 | 2024-04-10 2:36PM EDT | 2,060.00 | 1.85 | 0.10 | 2.70 | 0.00 | - | 1 | 6 | 51.26% |
| CMG240621P02070000 | 2024-04-25 11:57AM EDT | 2,070.00 | 0.60 | 0.10 | 2.70 | 0.00 | - | 1 | 17 | 50.75% |
| CMG240621P02080000 | 2024-01-30 3:50PM EDT | 2,080.00 | 39.60 | 5.40 | 9.40 | 0.00 | - | 1 | 35 | 58.85% |
| CMG240621P02090000 | 2024-01-30 3:50PM EDT | 2,090.00 | 41.55 | 5.80 | 9.80 | 0.00 | - | 1 | 6 | 58.82% |
| CMG240621P02100000 | 2024-04-26 2:48PM EDT | 2,100.00 | 0.50 | 0.35 | 1.00 | -0.62 | -55.36% | 1 | 126 | 43.34% |
| CMG240621P02110000 | 2024-04-25 9:49AM EDT | 2,110.00 | 1.00 | 0.10 | 0.85 | 0.00 | - | 4 | 6 | 42.09% |
| CMG240621P02120000 | 2024-04-25 11:28AM EDT | 2,120.00 | 1.05 | 0.10 | 1.10 | 0.00 | - | 6 | 38 | 42.92% |
| CMG240621P02130000 | 2024-04-23 11:33AM EDT | 2,130.00 | 2.50 | 0.10 | 1.95 | 0.00 | - | 1 | 5 | 45.66% |
| CMG240621P02140000 | 2024-04-16 12:02PM EDT | 2,140.00 | 4.71 | 0.15 | 2.05 | 0.00 | - | 1 | 8 | 45.49% |
| CMG240621P02150000 | 2024-04-26 11:09AM EDT | 2,150.00 | 0.75 | 0.30 | 0.70 | +0.20 | +36.36% | 5 | 75 | 39.47% |
| CMG240621P02160000 | 2024-04-24 3:51PM EDT | 2,160.00 | 2.20 | 0.15 | 0.90 | 0.00 | - | 10 | 177 | 40.17% |
| CMG240621P02170000 | 2024-04-24 11:56AM EDT | 2,170.00 | 1.79 | 0.15 | 0.65 | 0.00 | - | 1 | 72 | 38.31% |
| CMG240621P02180000 | 2024-04-22 11:57AM EDT | 2,180.00 | 4.57 | 0.15 | 0.70 | 0.00 | - | 2 | 17 | 38.20% |
| CMG240621P02190000 | 2024-04-25 11:36AM EDT | 2,190.00 | 1.78 | 0.15 | 2.85 | 0.00 | - | 1 | 27 | 45.18% |
| CMG240621P02200000 | 2024-04-26 10:12AM EDT | 2,200.00 | 0.65 | 0.25 | 1.30 | -0.35 | -35.00% | 1 | 279 | 40.20% |
| CMG240621P02210000 | 2024-04-02 10:23AM EDT | 2,210.00 | 7.12 | 0.00 | 0.70 | 0.00 | - | 1 | 8 | 36.95% |
| CMG240621P02220000 | 2024-03-28 9:31AM EDT | 2,220.00 | 4.55 | 0.25 | 1.30 | 0.00 | - | 18 | 20 | 39.32% |
| CMG240621P02230000 | 2024-04-26 1:38PM EDT | 2,230.00 | 0.60 | 0.00 | 0.70 | -6.60 | -91.67% | 2 | 14 | 36.12% |
| CMG240621P02240000 | 2024-03-28 9:31AM EDT | 2,240.00 | 5.50 | 0.00 | 3.40 | 0.00 | - | 18 | 19 | 43.92% |
| CMG240621P02250000 | 2024-04-25 1:50PM EDT | 2,250.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 112 | 45.87% |
| CMG240621P02260000 | 2024-04-24 1:47PM EDT | 2,260.00 | 3.79 | 0.00 | 1.75 | 0.00 | - | 1 | 6 | 39.06% |
| CMG240621P02270000 | 2024-04-25 1:50PM EDT | 2,270.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 34.75% |
| CMG240621P02280000 | 2024-04-25 1:52PM EDT | 2,280.00 | 0.70 | 0.00 | 3.50 | 0.00 | - | 2 | 26 | 42.17% |
| CMG240621P02290000 | 2024-04-25 1:51PM EDT | 2,290.00 | 0.70 | 0.00 | 2.20 | 0.00 | - | 2 | 23 | 38.93% |
| CMG240621P02300000 | 2024-04-25 1:34PM EDT | 2,300.00 | 1.00 | 0.40 | 3.60 | 0.00 | - | 18 | 184 | 41.39% |
| CMG240621P02320000 | 2024-04-24 1:46PM EDT | 2,320.00 | 5.45 | 0.20 | 3.20 | 0.00 | - | 3 | 14 | 39.70% |
| CMG240621P02340000 | 2024-04-24 1:47PM EDT | 2,340.00 | 6.11 | 0.20 | 1.00 | 0.00 | - | 1 | 62 | 33.05% |
| CMG240621P02350000 | 2024-04-26 1:45PM EDT | 2,350.00 | 1.25 | 0.25 | 1.05 | -0.15 | -10.71% | 2 | 62 | 32.84% |
| CMG240621P02360000 | 2024-04-24 10:24AM EDT | 2,360.00 | 6.60 | 0.35 | 1.30 | 0.00 | - | 15 | 71 | 33.31% |
| CMG240621P02380000 | 2024-04-24 12:58PM EDT | 2,380.00 | 7.70 | 0.00 | 1.40 | 0.00 | - | 3 | 29 | 32.80% |
| CMG240621P02400000 | 2024-04-26 3:01PM EDT | 2,400.00 | 0.65 | 0.30 | 1.35 | -0.55 | -45.83% | 11 | 257 | 31.81% |
| CMG240621P02420000 | 2024-04-25 10:07AM EDT | 2,420.00 | 3.00 | 0.50 | 3.10 | 0.00 | - | 1 | 76 | 34.90% |
| CMG240621P02440000 | 2024-04-24 2:44PM EDT | 2,440.00 | 10.10 | 0.35 | 3.30 | 0.00 | - | 1 | 74 | 34.33% |
| CMG240621P02450000 | 2024-04-26 1:45PM EDT | 2,450.00 | 1.75 | 0.40 | 2.95 | -0.25 | -12.50% | 1 | 81 | 33.29% |
| CMG240621P02460000 | 2024-04-22 12:10PM EDT | 2,460.00 | 19.19 | 0.60 | 4.00 | 0.00 | - | 1 | 22 | 34.49% |
| CMG240621P02480000 | 2024-04-25 9:30AM EDT | 2,480.00 | 5.10 | 0.30 | 4.20 | 0.00 | - | 1 | 19 | 33.85% |
| CMG240621P02500000 | 2024-04-26 11:39AM EDT | 2,500.00 | 1.75 | 1.20 | 4.00 | -0.67 | -27.69% | 32 | 452 | 32.65% |
| CMG240621P02550000 | 2024-04-25 2:41PM EDT | 2,550.00 | 3.50 | 1.00 | 2.75 | 0.00 | - | 133 | 191 | 28.56% |
| CMG240621P02600000 | 2024-04-26 12:32PM EDT | 2,600.00 | 2.50 | 2.00 | 5.90 | -2.50 | -50.00% | 54 | 344 | 30.19% |
| CMG240621P02650000 | 2024-04-26 12:32PM EDT | 2,650.00 | 5.16 | 3.00 | 5.10 | -0.69 | -11.79% | 5 | 94 | 27.07% |
| CMG240621P02700000 | 2024-04-26 12:22PM EDT | 2,700.00 | 6.50 | 3.70 | 6.50 | -1.90 | -22.62% | 9 | 133 | 26.01% |
| CMG240621P02750000 | 2024-04-26 2:48PM EDT | 2,750.00 | 7.15 | 6.00 | 8.00 | -4.66 | -39.46% | 133 | 436 | 24.75% |
| CMG240621P02800000 | 2024-04-26 2:48PM EDT | 2,800.00 | 9.95 | 8.70 | 10.60 | -5.65 | -36.22% | 26 | 278 | 23.88% |
| CMG240621P02850000 | 2024-04-26 1:18PM EDT | 2,850.00 | 13.50 | 12.80 | 14.40 | -8.00 | -37.21% | 22 | 94 | 23.18% |
| CMG240621P02900000 | 2024-04-26 2:02PM EDT | 2,900.00 | 19.20 | 14.10 | 20.00 | -9.62 | -33.38% | 152 | 147 | 22.70% |
| CMG240621P02950000 | 2024-04-26 11:33AM EDT | 2,950.00 | 30.05 | 23.10 | 29.20 | -8.32 | -21.68% | 12 | 37 | 22.78% |
| CMG240621P03000000 | 2024-04-26 3:57PM EDT | 3,000.00 | 33.60 | 31.70 | 37.30 | -17.34 | -34.04% | 92 | 104 | 21.83% |
| CMG240621P03050000 | 2024-04-26 2:24PM EDT | 3,050.00 | 47.90 | 43.10 | 49.30 | -20.10 | -29.56% | 6 | 35 | 21.30% |
| CMG240621P03100000 | 2024-04-26 3:28PM EDT | 3,100.00 | 59.60 | 58.00 | 62.80 | -26.06 | -30.42% | 44 | 85 | 20.44% |
| CMG240621P03150000 | 2024-04-26 3:31PM EDT | 3,150.00 | 78.00 | 75.40 | 81.90 | -31.70 | -28.90% | 26 | 8 | 20.06% |
| CMG240621P03200000 | 2024-04-26 3:43PM EDT | 3,200.00 | 104.00 | 97.10 | 103.50 | -32.70 | -23.92% | 48 | 3 | 19.42% |
| CMG240621P03250000 | 2024-04-26 3:20PM EDT | 3,250.00 | 124.50 | 123.50 | 130.00 | -48.30 | -27.95% | 6 | 3 | 18.94% |
| CMG240621P03300000 | 2024-04-26 11:24AM EDT | 3,300.00 | 177.01 | 152.30 | 161.10 | -457.67 | -72.11% | 2 | 0 | 18.55% |
| CMG240621P03350000 | 2024-03-20 12:48PM EDT | 3,350.00 | 472.59 | 482.50 | 500.00 | 0.00 | - | - | 1 | 79.55% |
| CMG240621P03400000 | 2024-01-16 3:35PM EDT | 3,400.00 | 1,113.95 | 772.60 | 791.30 | 0.00 | - | - | 0 | 131.69% |
| CMG240621P03500000 | 2024-03-20 9:32AM EDT | 3,500.00 | 571.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240621P03550000 | 2024-03-20 9:32AM EDT | 3,550.00 | 620.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240621P03600000 | 2024-04-25 12:21PM EDT | 3,600.00 | 508.27 | 406.00 | 420.00 | 0.00 | - | 3 | 0 | 20.11% |
| CMG240621P03650000 | 2024-03-14 3:02PM EDT | 3,650.00 | 906.53 | 686.00 | 703.00 | 0.00 | - | 48 | 0 | 79.70% |
| CMG240621P03700000 | 2024-04-25 9:55AM EDT | 3,700.00 | 534.38 | 505.00 | 520.00 | -117.86 | -18.07% | 1 | 0 | 23.53% |
| CMG240621P03750000 | 2024-04-22 10:17AM EDT | 3,750.00 | 869.76 | 555.00 | 570.00 | 0.00 | - | 22 | 0 | 25.17% |
| CMG240621P03800000 | 2024-04-25 12:21PM EDT | 3,800.00 | 708.20 | 605.00 | 620.00 | 0.00 | - | 2 | 0 | 26.76% |
| CMG240621P03850000 | 2024-04-23 9:41AM EDT | 3,850.00 | 952.11 | 655.00 | 670.00 | 0.00 | - | 28 | 0 | 28.32% |
| CMG240621P03900000 | 2024-04-16 11:51AM EDT | 3,900.00 | 971.53 | 704.00 | 720.00 | 0.00 | - | 78 | 0 | 29.83% |
| CMG240621P03950000 | 2024-04-16 11:06AM EDT | 3,950.00 | 1,020.18 | 755.00 | 770.00 | 0.00 | - | 76 | 0 | 31.31% |
| CMG240621P04000000 | 2024-04-22 2:54PM EDT | 4,000.00 | 1,095.10 | 805.00 | 820.00 | 0.00 | - | 3 | 0 | 32.76% |
| CMG240621P04100000 | 2024-04-16 10:10AM EDT | 4,100.00 | 1,155.48 | 904.00 | 920.00 | 0.00 | - | 27 | 0 | 35.57% |
| CMG240621P04200000 | 2024-04-19 10:15AM EDT | 4,200.00 | 1,311.81 | 1,001.50 | 1,020.00 | 0.00 | - | 2 | 0 | 38.27% |
| CMG240621P04300000 | 2024-04-15 12:16PM EDT | 4,300.00 | 1,328.27 | 1,104.00 | 1,120.00 | 0.00 | - | 15 | 0 | 40.86% |
© 2024 Yahoo. All rights reserved.