Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240920C01120000 | 2024-04-05 3:09PM EDT | 1,120.00 | 1,804.61 | 2,088.00 | 2,103.00 | 0.00 | - | 1 | 1 | 104.05% |
| CMG240920C01160000 | 2024-01-08 10:33AM EDT | 1,160.00 | 1,104.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240920C01200000 | 2024-04-25 2:27PM EDT | 1,200.00 | 1,963.00 | 2,010.00 | 2,025.00 | 0.00 | - | 17 | 10 | 99.24% |
| CMG240920C01240000 | 2024-02-07 11:53AM EDT | 1,240.00 | 1,497.80 | 1,478.00 | 1,494.00 | 0.00 | - | - | 2 | 0.00% |
| CMG240920C01260000 | 2024-02-22 11:01AM EDT | 1,260.00 | 1,390.90 | 1,652.00 | 1,670.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240920C01280000 | 2024-02-22 11:01AM EDT | 1,280.00 | 1,371.60 | 1,632.00 | 1,650.90 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240920C01360000 | 2024-03-11 11:51AM EDT | 1,360.00 | 1,344.80 | 1,634.80 | 1,653.80 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240920C01400000 | 2024-01-25 10:31AM EDT | 1,400.00 | 983.00 | 1,286.80 | 1,305.60 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240920C01500000 | 2024-02-06 4:08PM EDT | 1,500.00 | 1,037.50 | 1,230.00 | 1,248.00 | 0.00 | - | 20 | 20 | 0.00% |
| CMG240920C01580000 | 2024-03-26 11:56AM EDT | 1,580.00 | 1,439.65 | 1,562.00 | 1,579.00 | 0.00 | - | 7 | 0 | 0.00% |
| CMG240920C01600000 | 2024-04-25 2:27PM EDT | 1,600.00 | 1,573.32 | 1,618.00 | 1,635.00 | 0.00 | - | 2 | 1 | 77.62% |
| CMG240920C01720000 | 2024-02-26 10:30AM EDT | 1,720.00 | 997.50 | 1,229.30 | 1,241.20 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240920C01750000 | 2024-01-05 3:49PM EDT | 1,750.00 | 573.00 | 801.40 | 818.00 | 0.00 | - | 8 | 8 | 0.00% |
| CMG240920C01800000 | 2024-04-25 2:27PM EDT | 1,800.00 | 1,378.74 | 1,424.00 | 1,440.00 | 0.00 | - | 2 | 4 | 68.62% |
| CMG240920C01840000 | 2024-03-12 11:09AM EDT | 1,840.00 | 929.30 | 1,184.00 | 1,199.80 | 0.00 | - | - | 1 | 0.00% |
| CMG240920C01880000 | 2024-01-05 4:12PM EDT | 1,880.00 | 463.30 | 688.40 | 702.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240920C01900000 | 2024-01-03 4:57PM EDT | 1,900.00 | 464.68 | 670.00 | 685.40 | 0.00 | - | - | 1 | 0.00% |
| CMG240920C01960000 | 2024-03-27 10:34AM EDT | 1,960.00 | 1,025.76 | 1,250.70 | 1,265.30 | 0.00 | - | 2 | 2 | 54.68% |
| CMG240920C02000000 | 2024-04-19 1:55PM EDT | 2,000.00 | 937.85 | 1,230.00 | 1,246.00 | 0.00 | - | 1 | 7 | 60.28% |
| CMG240920C02050000 | 2024-02-26 3:34PM EDT | 2,050.00 | 691.75 | 934.00 | 952.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240920C02100000 | 2024-01-31 2:48PM EDT | 2,100.00 | 470.31 | 671.20 | 685.30 | 0.00 | - | - | 1 | 0.00% |
| CMG240920C02150000 | 2024-02-16 4:35PM EDT | 2,150.00 | 562.45 | 686.50 | 703.80 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240920C02180000 | 2024-03-12 1:24PM EDT | 2,180.00 | 625.31 | 875.60 | 892.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240920C02185000 | 2024-02-06 10:39AM EDT | 2,185.00 | 454.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240920C02200000 | 2024-02-07 11:22AM EDT | 2,200.00 | 614.90 | 586.00 | 598.70 | 0.00 | - | 4 | 54 | 0.00% |
| CMG240920C02210000 | 2024-02-01 3:48PM EDT | 2,210.00 | 397.27 | 578.50 | 591.10 | 0.00 | - | - | 7 | 0.00% |
| CMG240920C02220000 | 2024-02-01 3:43PM EDT | 2,220.00 | 388.85 | 568.80 | 582.60 | 0.00 | - | - | 13 | 0.00% |
| CMG240920C02230000 | 2024-02-01 3:50PM EDT | 2,230.00 | 383.12 | 558.90 | 574.40 | 0.00 | - | - | 1 | 0.00% |
| CMG240920C02240000 | 2024-03-20 9:32AM EDT | 2,240.00 | 792.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240920C02250000 | 2024-02-06 12:00PM EDT | 2,250.00 | 405.42 | 544.00 | 558.00 | 0.00 | - | 8 | 6 | 0.00% |
| CMG240920C02260000 | 2024-02-01 1:26PM EDT | 2,260.00 | 342.01 | 536.10 | 549.80 | 0.00 | - | - | 12 | 0.00% |
| CMG240920C02270000 | 2024-02-12 3:39PM EDT | 2,270.00 | 457.10 | 558.00 | 571.30 | 0.00 | - | 2 | 8 | 0.00% |
| CMG240920C02280000 | 2024-02-08 11:25AM EDT | 2,280.00 | 501.72 | 520.00 | 532.60 | 0.00 | - | - | 1 | 0.00% |
| CMG240920C02290000 | 2024-02-02 2:43PM EDT | 2,290.00 | 364.94 | 514.30 | 525.10 | 0.00 | - | 1 | 4 | 0.00% |
| CMG240920C02300000 | 2024-04-25 2:27PM EDT | 2,300.00 | 899.59 | 942.00 | 960.00 | 0.00 | - | 2 | 34 | 51.57% |
| CMG240920C02305000 | 2024-03-15 9:32AM EDT | 2,305.00 | 551.20 | 732.00 | 749.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240920C02310000 | 2024-04-05 3:17PM EDT | 2,310.00 | 676.50 | 933.10 | 950.00 | 0.00 | - | 5 | 1 | 51.08% |
| CMG240920C02320000 | 2024-02-01 2:06PM EDT | 2,320.00 | 309.35 | 490.10 | 501.40 | 0.00 | - | - | 8 | 0.00% |
| CMG240920C02330000 | 2024-04-10 9:57AM EDT | 2,330.00 | 675.00 | 914.00 | 931.00 | 0.00 | - | 1 | 5 | 50.34% |
| CMG240920C02340000 | 2024-02-01 1:05PM EDT | 2,340.00 | 293.97 | 473.70 | 485.30 | 0.00 | - | - | 2 | 0.00% |
| CMG240920C02350000 | 2024-03-20 12:32PM EDT | 2,350.00 | 663.72 | 607.10 | 624.00 | 0.00 | - | 2 | 26 | 0.00% |
| CMG240920C02355000 | 2024-01-24 4:38PM EDT | 2,355.00 | 231.10 | 428.80 | 440.30 | 0.00 | - | - | 1 | 0.00% |
| CMG240920C02370000 | 2024-02-07 11:35AM EDT | 2,370.00 | 478.70 | 450.50 | 461.60 | 0.00 | - | 2 | 4 | 0.00% |
| CMG240920C02380000 | 2024-04-17 12:19PM EDT | 2,380.00 | 618.54 | 868.00 | 884.00 | 0.00 | - | 3 | 4 | 48.60% |
| CMG240920C02390000 | 2024-02-01 2:41PM EDT | 2,390.00 | 265.81 | 435.30 | 446.70 | 0.00 | - | - | 16 | 0.00% |
| CMG240920C02400000 | 2024-04-09 11:01AM EDT | 2,400.00 | 598.73 | 849.20 | 866.00 | 0.00 | - | 1 | 42 | 48.08% |
| CMG240920C02410000 | 2024-04-12 11:30AM EDT | 2,410.00 | 677.64 | 840.00 | 856.00 | 0.00 | - | 1 | 2 | 47.59% |
| CMG240920C02420000 | 2024-04-17 12:17PM EDT | 2,420.00 | 587.09 | 830.00 | 845.00 | 0.00 | - | 1 | 3 | 46.89% |
| CMG240920C02430000 | 2024-04-25 3:40PM EDT | 2,430.00 | 765.00 | 820.60 | 837.00 | 0.00 | - | 1 | 2 | 46.84% |
| CMG240920C02440000 | 2024-04-19 12:09PM EDT | 2,440.00 | 552.56 | 812.00 | 828.00 | 0.00 | - | 1 | 3 | 46.58% |
| CMG240920C02450000 | 2024-04-25 2:17PM EDT | 2,450.00 | 768.60 | 802.00 | 819.00 | 0.00 | - | 1 | 3 | 46.31% |
| CMG240920C02470000 | 2024-02-15 4:52PM EDT | 2,470.00 | 325.50 | 427.30 | 444.00 | 0.00 | - | 1 | 6 | 0.00% |
| CMG240920C02480000 | 2024-04-09 1:32PM EDT | 2,480.00 | 552.20 | 774.60 | 791.00 | 0.00 | - | 1 | 13 | 45.27% |
| CMG240920C02490000 | 2024-03-27 12:04PM EDT | 2,490.00 | 541.16 | 766.00 | 782.00 | 0.00 | - | 3 | 9 | 45.00% |
| CMG240920C02500000 | 2024-04-25 2:39PM EDT | 2,500.00 | 707.60 | 757.00 | 773.00 | 0.00 | - | 5 | 31 | 44.72% |
| CMG240920C02550000 | 2024-04-11 2:52PM EDT | 2,550.00 | 566.08 | 712.00 | 728.00 | 0.00 | - | 1 | 8 | 43.29% |
| CMG240920C02600000 | 2024-04-26 9:58AM EDT | 2,600.00 | 649.97 | 668.00 | 684.00 | +149.97 | +29.99% | 1 | 20 | 41.99% |
| CMG240920C02650000 | 2024-03-20 9:33AM EDT | 2,650.00 | 460.00 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| CMG240920C02700000 | 2024-04-26 2:21PM EDT | 2,700.00 | 592.90 | 580.50 | 597.00 | +63.06 | +11.90% | 9 | 58 | 39.36% |
| CMG240920C02750000 | 2024-04-25 3:46PM EDT | 2,750.00 | 489.68 | 540.00 | 556.00 | 0.00 | - | 6 | 170 | 38.33% |
| CMG240920C02800000 | 2024-04-26 3:41PM EDT | 2,800.00 | 505.00 | 499.30 | 516.00 | +49.95 | +10.98% | 7 | 40 | 37.35% |
| CMG240920C02850000 | 2024-04-10 2:09PM EDT | 2,850.00 | 320.00 | 460.20 | 477.00 | 0.00 | - | 1 | 17 | 36.41% |
| CMG240920C02900000 | 2024-04-26 12:40PM EDT | 2,900.00 | 425.10 | 422.00 | 439.00 | +56.10 | +15.20% | 2 | 44 | 35.48% |
| CMG240920C02950000 | 2024-04-25 2:16PM EDT | 2,950.00 | 360.00 | 386.10 | 403.00 | 0.00 | - | 10 | 23 | 34.69% |
| CMG240920C03000000 | 2024-04-26 1:07PM EDT | 3,000.00 | 355.00 | 350.10 | 367.00 | +39.10 | +12.38% | 1 | 48 | 33.76% |
| CMG240920C03050000 | 2024-04-26 9:37AM EDT | 3,050.00 | 304.00 | 317.20 | 334.00 | +22.00 | +7.80% | 6 | 16 | 33.07% |
| CMG240920C03100000 | 2024-04-26 2:12PM EDT | 3,100.00 | 282.80 | 286.90 | 301.50 | +35.70 | +14.45% | 9 | 47 | 32.28% |
| CMG240920C03150000 | 2024-04-26 10:21AM EDT | 3,150.00 | 241.00 | 260.50 | 271.00 | +62.40 | +34.94% | 1 | 8 | 31.58% |
| CMG240920C03200000 | 2024-04-26 2:19PM EDT | 3,200.00 | 236.70 | 234.00 | 240.70 | +43.70 | +22.64% | 4 | 41 | 30.72% |
| CMG240920C03250000 | 2024-04-26 12:47PM EDT | 3,250.00 | 206.03 | 208.70 | 214.80 | +92.93 | +82.17% | 2 | 13 | 30.21% |
| CMG240920C03300000 | 2024-04-26 3:41PM EDT | 3,300.00 | 184.40 | 185.30 | 190.70 | +29.60 | +19.12% | 9 | 9 | 29.74% |
| CMG240920C03350000 | 2024-04-25 2:30PM EDT | 3,350.00 | 140.00 | 163.70 | 168.70 | 0.00 | - | 6 | 4 | 29.33% |
| CMG240920C03400000 | 2024-04-26 12:53PM EDT | 3,400.00 | 144.90 | 140.30 | 148.90 | +24.90 | +20.75% | 2 | 13 | 28.99% |
| CMG240920C03450000 | 2024-04-26 11:35AM EDT | 3,450.00 | 121.00 | 122.90 | 134.00 | +13.00 | +12.04% | 2 | 186 | 29.10% |
| CMG240920C03500000 | 2024-04-26 3:45PM EDT | 3,500.00 | 110.00 | 106.70 | 118.00 | +25.00 | +29.41% | 107 | 47 | 28.88% |
| CMG240920C03550000 | 2024-04-25 1:26PM EDT | 3,550.00 | 76.00 | 93.40 | 101.00 | 0.00 | - | 2 | 5 | 28.31% |
| CMG240920C03600000 | 2024-04-26 3:41PM EDT | 3,600.00 | 84.00 | 80.20 | 88.00 | +39.20 | +87.50% | 12 | 46 | 28.11% |
| CMG240920C03650000 | 2024-04-11 1:48PM EDT | 3,650.00 | 58.70 | 70.20 | 75.90 | 0.00 | - | - | 1 | 27.84% |
| CMG240920C03700000 | 2024-04-25 1:25PM EDT | 3,700.00 | 49.00 | 60.00 | 66.20 | 0.00 | - | 2 | 10 | 27.77% |
| CMG240920C03750000 | 2024-04-26 11:13AM EDT | 3,750.00 | 49.68 | 51.10 | 57.00 | +21.89 | +78.77% | 4 | 12 | 27.60% |
| CMG240920C03800000 | 2024-04-24 3:46PM EDT | 3,800.00 | 24.10 | 44.70 | 52.00 | 0.00 | - | 1 | 4 | 28.02% |
| CMG240920C03850000 | 2024-04-19 1:40PM EDT | 3,850.00 | 20.10 | 37.80 | 43.20 | 0.00 | - | 1 | 2 | 27.58% |
| CMG240920C03900000 | 2024-04-25 3:33PM EDT | 3,900.00 | 27.00 | 32.60 | 37.70 | 0.00 | - | 3 | 11 | 27.62% |
| CMG240920C03950000 | 2024-04-25 11:41AM EDT | 3,950.00 | 18.00 | 28.10 | 33.00 | 0.00 | - | 1 | 32 | 27.69% |
| CMG240920C04000000 | 2024-04-26 3:34PM EDT | 4,000.00 | 27.00 | 24.80 | 27.00 | +6.20 | +29.81% | 46 | 151 | 27.28% |
| CMG240920C04100000 | 2024-04-26 2:08PM EDT | 4,100.00 | 20.10 | 17.70 | 22.80 | +4.60 | +29.68% | 8 | 297 | 28.16% |
| CMG240920C04200000 | 2024-04-26 10:12AM EDT | 4,200.00 | 13.73 | 12.40 | 18.40 | +2.62 | +23.58% | 2 | 5 | 28.66% |
| CMG240920C04300000 | 2024-04-26 3:09PM EDT | 4,300.00 | 11.50 | 11.20 | 11.90 | +0.33 | +2.95% | 89 | 516 | 27.86% |
| CMG240920C04400000 | 2024-04-25 11:05AM EDT | 4,400.00 | 5.50 | 6.00 | 12.50 | 0.00 | - | 13 | 59 | 29.79% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240920P01120000 | 2024-03-21 9:40AM EDT | 1,120.00 | 1.00 | 0.00 | 3.30 | 0.00 | - | 1 | 3 | 66.60% |
| CMG240920P01140000 | 2024-03-20 1:17PM EDT | 1,140.00 | 1.00 | 0.00 | 1.25 | 0.00 | - | 20 | 20 | 59.06% |
| CMG240920P01160000 | 2024-01-05 10:31AM EDT | 1,160.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 67.44% |
| CMG240920P01200000 | 2024-03-20 10:58AM EDT | 1,200.00 | 0.20 | 0.00 | 3.00 | 0.00 | - | 2 | 2 | 61.74% |
| CMG240920P01220000 | 2024-03-04 1:58PM EDT | 1,220.00 | 1.00 | 0.00 | 2.95 | 0.00 | - | 1 | 4 | 60.64% |
| CMG240920P01250000 | 2024-01-22 4:40PM EDT | 1,250.00 | 2.65 | 0.00 | 4.30 | 0.00 | - | - | 2 | 61.90% |
| CMG240920P01280000 | 2024-02-12 12:44PM EDT | 1,280.00 | 0.85 | 0.00 | 3.70 | 0.00 | - | 3 | 4 | 59.33% |
| CMG240920P01300000 | 2024-02-13 1:48PM EDT | 1,300.00 | 1.10 | 0.00 | 3.40 | 0.00 | - | - | 1 | 57.80% |
| CMG240920P01320000 | 2024-04-02 9:41AM EDT | 1,320.00 | 0.90 | 0.00 | 3.50 | 0.00 | - | 1 | 5 | 57.07% |
| CMG240920P01350000 | 2024-04-02 9:41AM EDT | 1,350.00 | 0.70 | 0.00 | 3.50 | 0.00 | - | 1 | 0 | 55.71% |
| CMG240920P01360000 | 2024-04-12 9:35AM EDT | 1,360.00 | 0.55 | 0.00 | 3.60 | 0.00 | - | 1 | 16 | 55.45% |
| CMG240920P01380000 | 2024-04-11 2:14PM EDT | 1,380.00 | 0.70 | 0.00 | 3.60 | 0.00 | - | 3 | 7 | 54.57% |
| CMG240920P01400000 | 2024-04-08 1:10PM EDT | 1,400.00 | 1.00 | 0.00 | 3.60 | 0.00 | - | 1 | 2 | 53.69% |
| CMG240920P01420000 | 2024-04-08 1:08PM EDT | 1,420.00 | 0.95 | 0.00 | 3.60 | 0.00 | - | 1 | 4 | 52.83% |
| CMG240920P01440000 | 2024-01-30 12:03PM EDT | 1,440.00 | 4.90 | 0.00 | 3.40 | 0.00 | - | 1 | 3 | 51.62% |
| CMG240920P01450000 | 2024-01-29 4:33PM EDT | 1,450.00 | 5.20 | 0.00 | 3.70 | 0.00 | - | - | 3 | 51.72% |
| CMG240920P01480000 | 2024-02-28 10:33AM EDT | 1,480.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 52.14% |
| CMG240920P01500000 | 2024-04-23 9:49AM EDT | 1,500.00 | 1.50 | 0.00 | 3.60 | 0.00 | - | 2 | 9 | 54.13% |
| CMG240920P01540000 | 2024-02-28 10:33AM EDT | 1,540.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 54.59% |
| CMG240920P01550000 | 2024-04-25 2:14PM EDT | 1,550.00 | 1.00 | 0.15 | 2.00 | 0.00 | - | 2 | 9 | 48.11% |
| CMG240920P01580000 | 2024-03-05 4:10PM EDT | 1,580.00 | 2.50 | 0.20 | 5.60 | 0.00 | - | - | 1 | 54.07% |
| CMG240920P01600000 | 2024-02-07 11:34AM EDT | 1,600.00 | 4.00 | 1.15 | 5.00 | 0.00 | - | 2 | 3 | 52.30% |
| CMG240920P01620000 | 2024-01-19 1:10PM EDT | 1,620.00 | 16.50 | 1.65 | 6.80 | 0.00 | - | 20 | 20 | 50.18% |
| CMG240920P01640000 | 2024-03-07 4:45PM EDT | 1,640.00 | 3.30 | 0.05 | 5.50 | 0.00 | - | 2 | 12 | 51.33% |
| CMG240920P01650000 | 2024-02-14 3:15PM EDT | 1,650.00 | 7.10 | 1.40 | 5.80 | 0.00 | - | 1 | 1 | 51.32% |
| CMG240920P01660000 | 2024-03-20 1:33PM EDT | 1,660.00 | 1.72 | 2.65 | 5.70 | 0.00 | - | 13 | 21 | 50.77% |
| CMG240920P01680000 | 2024-03-05 10:32AM EDT | 1,680.00 | 3.30 | 1.25 | 5.30 | 0.00 | - | 1 | 1 | 49.37% |
| CMG240920P01700000 | 2024-04-23 10:52AM EDT | 1,700.00 | 3.20 | 0.00 | 3.80 | 0.00 | - | 2 | 8 | 46.23% |
| CMG240920P01720000 | 2024-04-10 2:35PM EDT | 1,720.00 | 2.35 | 0.00 | 3.90 | 0.00 | - | - | 1 | 45.62% |
| CMG240920P01750000 | 2024-04-15 10:53AM EDT | 1,750.00 | 2.55 | 0.00 | 3.90 | 0.00 | - | 1 | 2 | 44.46% |
| CMG240920P01780000 | 2024-04-09 10:21AM EDT | 1,780.00 | 4.65 | 0.00 | 4.00 | 0.00 | - | 1 | 6 | 43.49% |
| CMG240920P01800000 | 2024-04-23 11:31AM EDT | 1,800.00 | 3.70 | 0.00 | 3.00 | 0.00 | - | 1 | 22 | 41.03% |
| CMG240920P01840000 | 2024-03-14 10:39AM EDT | 1,840.00 | 6.50 | 1.85 | 8.20 | 0.00 | - | 4 | 4 | 46.23% |
| CMG240920P01850000 | 2024-04-25 9:37AM EDT | 1,850.00 | 3.65 | 0.00 | 4.40 | 0.00 | - | 10 | 58 | 41.47% |
| CMG240920P01860000 | 2024-04-25 10:50AM EDT | 1,860.00 | 3.60 | 0.00 | 4.40 | 0.00 | - | 11 | 51 | 41.11% |
| CMG240920P01880000 | 2024-04-22 9:46AM EDT | 1,880.00 | 7.30 | 0.00 | 4.60 | 0.00 | - | 1 | 3 | 40.65% |
| CMG240920P01900000 | 2024-04-15 2:15PM EDT | 1,900.00 | 6.63 | 0.00 | 4.70 | 0.00 | - | 3 | 82 | 40.06% |
| CMG240920P01920000 | 2024-03-27 12:53PM EDT | 1,920.00 | 6.90 | 0.05 | 4.90 | 0.00 | - | 2 | 6 | 39.59% |
| CMG240920P01940000 | 2024-01-31 1:27PM EDT | 1,940.00 | 39.33 | 9.20 | 16.10 | 0.00 | - | 7 | 5 | 48.06% |
| CMG240920P01950000 | 2024-02-07 11:58AM EDT | 1,950.00 | 16.35 | 14.30 | 16.60 | 0.00 | - | 3 | 1 | 47.94% |
| CMG240920P01960000 | 2024-04-25 9:32AM EDT | 1,960.00 | 4.60 | 0.05 | 5.30 | 0.00 | - | 1 | 20 | 38.64% |
| CMG240920P01980000 | 2024-02-07 11:59AM EDT | 1,980.00 | 18.50 | 13.90 | 18.70 | 0.00 | - | 5 | 5 | 47.87% |
| CMG240920P02000000 | 2024-04-26 1:23PM EDT | 2,000.00 | 3.50 | 2.05 | 5.40 | -2.40 | -40.68% | 1 | 40 | 37.33% |
| CMG240920P02050000 | 2024-04-22 9:31AM EDT | 2,050.00 | 13.70 | 1.50 | 6.30 | 0.00 | - | 4 | 7 | 36.50% |
| CMG240920P02100000 | 2024-04-22 9:31AM EDT | 2,100.00 | 16.50 | 1.90 | 7.50 | 0.00 | - | 5 | 19 | 35.82% |
| CMG240920P02150000 | 2024-04-22 2:44PM EDT | 2,150.00 | 17.50 | 2.70 | 8.20 | 0.00 | - | 4 | 37 | 34.63% |
| CMG240920P02180000 | 2024-02-14 12:54PM EDT | 2,180.00 | 43.80 | 27.70 | 32.70 | 0.00 | - | 1 | 1 | 45.44% |
| CMG240920P02190000 | 2024-03-18 10:23AM EDT | 2,190.00 | 26.20 | 20.70 | 24.90 | 0.00 | - | 1 | 3 | 42.01% |
| CMG240920P02195000 | 2024-04-11 11:54AM EDT | 2,195.00 | 18.30 | 3.70 | 9.40 | 0.00 | - | 1 | 1 | 33.92% |
| CMG240920P02200000 | 2024-04-26 12:49PM EDT | 2,200.00 | 6.99 | 3.80 | 9.50 | -3.41 | -32.79% | 6 | 29 | 33.81% |
| CMG240920P02205000 | 2024-03-04 2:24PM EDT | 2,205.00 | 36.70 | 21.90 | 25.00 | 0.00 | - | 4 | 4 | 41.44% |
| CMG240920P02210000 | 2024-02-20 10:47AM EDT | 2,210.00 | 47.50 | 20.60 | 23.00 | 0.00 | - | 2 | 50 | 40.41% |
| CMG240920P02220000 | 2024-01-03 3:24PM EDT | 2,220.00 | 161.90 | 83.00 | 91.80 | 0.00 | - | - | 10 | 59.16% |
| CMG240920P02225000 | 2024-01-29 11:13AM EDT | 2,225.00 | 110.50 | 36.30 | 44.20 | 0.00 | - | - | 2 | 47.29% |
| CMG240920P02230000 | 2024-01-16 4:38PM EDT | 2,230.00 | 143.40 | 45.80 | 53.00 | 0.00 | - | 1 | 3 | 49.68% |
| CMG240920P02240000 | 2024-02-26 10:42AM EDT | 2,240.00 | 40.90 | 22.10 | 26.20 | 0.00 | - | 1 | 1 | 40.48% |
| CMG240920P02245000 | 2024-04-10 1:53PM EDT | 2,245.00 | 23.56 | 5.00 | 10.70 | 0.00 | - | 1 | 1 | 33.00% |
| CMG240920P02250000 | 2024-04-24 1:08PM EDT | 2,250.00 | 22.25 | 5.10 | 10.80 | 0.00 | - | 1 | 7 | 32.88% |
| CMG240920P02260000 | 2024-04-26 1:30PM EDT | 2,260.00 | 8.86 | 5.40 | 10.20 | -19.04 | -68.24% | 2 | 1 | 32.17% |
| CMG240920P02270000 | 2024-04-23 2:17PM EDT | 2,270.00 | 25.67 | 5.70 | 11.40 | 0.00 | - | 1 | 9 | 32.53% |
| CMG240920P02280000 | 2024-04-25 12:53PM EDT | 2,280.00 | 12.00 | 6.00 | 11.70 | 0.00 | - | 1 | 5 | 32.35% |
| CMG240920P02285000 | 2024-02-26 10:58AM EDT | 2,285.00 | 50.00 | 26.00 | 30.80 | 0.00 | - | 20 | 21 | 40.31% |
| CMG240920P02295000 | 2024-04-08 12:47PM EDT | 2,295.00 | 29.90 | 6.10 | 12.30 | 0.00 | - | 1 | 1 | 32.16% |
| CMG240920P02300000 | 2024-04-26 11:08AM EDT | 2,300.00 | 10.89 | 6.70 | 12.50 | -3.11 | -22.21% | 1 | 8 | 32.09% |
| CMG240920P02310000 | 2024-04-25 10:10AM EDT | 2,310.00 | 17.25 | 6.60 | 12.80 | 0.00 | - | 2 | 8 | 31.89% |
| CMG240920P02315000 | 2024-03-26 10:57AM EDT | 2,315.00 | 29.90 | 16.90 | 20.30 | 0.00 | - | 1 | 2 | 35.17% |
| CMG240920P02320000 | 2024-03-28 9:31AM EDT | 2,320.00 | 30.40 | 7.40 | 13.90 | 0.00 | - | 1 | 7 | 32.10% |
| CMG240920P02325000 | 2024-03-28 9:31AM EDT | 2,325.00 | 30.75 | 7.60 | 14.10 | 0.00 | - | 1 | 6 | 32.02% |
| CMG240920P02330000 | 2024-01-04 10:30AM EDT | 2,330.00 | 219.20 | 114.10 | 123.60 | 0.00 | - | - | 2 | 60.27% |
| CMG240920P02340000 | 2024-02-22 2:16PM EDT | 2,340.00 | 65.60 | 34.90 | 38.80 | 0.00 | - | 1 | 2 | 40.58% |
| CMG240920P02345000 | 2024-04-18 2:38PM EDT | 2,345.00 | 39.05 | 9.00 | 14.90 | 0.00 | - | 1 | 4 | 31.69% |
| CMG240920P02350000 | 2024-04-25 11:51AM EDT | 2,350.00 | 17.86 | 8.60 | 14.70 | 0.00 | - | 1 | 16 | 31.41% |
| CMG240920P02355000 | 2024-03-14 3:01PM EDT | 2,355.00 | 55.40 | 33.50 | 38.40 | 0.00 | - | 3 | 4 | 39.82% |
| CMG240920P02360000 | 2024-04-23 12:02PM EDT | 2,360.00 | 35.35 | 9.00 | 14.70 | 0.00 | - | 2 | 16 | 31.06% |
| CMG240920P02365000 | 2024-04-02 9:56AM EDT | 2,365.00 | 42.49 | 9.20 | 14.80 | 0.00 | - | 1 | 1 | 30.93% |
| CMG240920P02370000 | 2024-02-29 11:03AM EDT | 2,370.00 | 65.30 | 34.90 | 43.00 | 0.00 | - | - | 8 | 40.52% |
| CMG240920P02375000 | 2024-03-15 12:49PM EDT | 2,375.00 | 63.90 | 35.90 | 41.00 | 0.00 | - | 1 | 1 | 39.74% |
| CMG240920P02380000 | 2024-04-25 10:10AM EDT | 2,380.00 | 15.80 | 9.90 | 14.90 | -6.31 | -28.54% | 1 | 13 | 30.44% |
| CMG240920P02390000 | 2024-04-24 12:07PM EDT | 2,390.00 | 36.17 | 10.60 | 14.70 | 0.00 | - | 1 | 13 | 29.99% |
| CMG240920P02400000 | 2024-04-26 2:23PM EDT | 2,400.00 | 13.90 | 12.10 | 14.80 | -2.93 | -17.41% | 4 | 16 | 29.69% |
| CMG240920P02410000 | 2024-02-13 11:08AM EDT | 2,410.00 | 90.80 | 62.00 | 69.90 | 0.00 | - | 1 | 3 | 45.54% |
| CMG240920P02420000 | 2024-04-26 1:38PM EDT | 2,420.00 | 15.00 | 13.50 | 15.70 | -3.00 | -16.67% | 1 | 6 | 29.37% |
| CMG240920P02430000 | 2024-02-27 1:58PM EDT | 2,430.00 | 88.30 | 42.00 | 48.50 | 0.00 | - | 3 | 6 | 39.42% |
| CMG240920P02440000 | 2024-04-23 12:03PM EDT | 2,440.00 | 46.10 | 11.40 | 17.00 | 0.00 | - | 25 | 15 | 29.21% |
| CMG240920P02450000 | 2024-04-26 11:08AM EDT | 2,450.00 | 17.60 | 14.80 | 17.60 | -2.98 | -14.48% | 1 | 21 | 29.09% |
| CMG240920P02460000 | 2024-04-24 3:57PM EDT | 2,460.00 | 42.80 | 15.90 | 18.20 | 0.00 | - | 1 | 29 | 28.96% |
| CMG240920P02470000 | 2024-02-27 1:50PM EDT | 2,470.00 | 99.80 | 49.70 | 58.90 | 0.00 | - | 2 | 5 | 40.21% |
| CMG240920P02480000 | 2024-04-25 1:32PM EDT | 2,480.00 | 23.50 | 17.00 | 19.60 | 0.00 | - | 6 | 13 | 28.77% |
| CMG240920P02490000 | 2024-04-25 10:05AM EDT | 2,490.00 | 33.43 | 17.00 | 20.50 | 0.00 | - | 2 | 7 | 28.73% |
| CMG240920P02500000 | 2024-04-26 1:23PM EDT | 2,500.00 | 20.00 | 18.10 | 21.00 | -8.05 | -28.70% | 2 | 180 | 28.54% |
| CMG240920P02550000 | 2024-04-24 3:57PM EDT | 2,550.00 | 58.80 | 22.30 | 24.80 | 0.00 | - | 2 | 14 | 27.95% |
| CMG240920P02600000 | 2024-04-26 3:23PM EDT | 2,600.00 | 28.20 | 27.00 | 30.20 | -15.95 | -36.13% | 3 | 39 | 27.62% |
| CMG240920P02650000 | 2024-04-26 2:03PM EDT | 2,650.00 | 33.80 | 32.30 | 35.10 | -6.93 | -17.01% | 2 | 30 | 26.95% |
| CMG240920P02700000 | 2024-04-25 2:11PM EDT | 2,700.00 | 45.00 | 35.00 | 42.00 | -2.40 | -5.06% | 1 | 172 | 26.57% |
| CMG240920P02750000 | 2024-04-25 2:12PM EDT | 2,750.00 | 56.70 | 44.60 | 50.10 | 0.00 | - | 4 | 190 | 26.21% |
| CMG240920P02800000 | 2024-04-26 3:52PM EDT | 2,800.00 | 57.96 | 54.00 | 58.90 | -41.26 | -41.58% | 10 | 23 | 25.76% |
| CMG240920P02850000 | 2024-04-26 9:51AM EDT | 2,850.00 | 74.70 | 63.50 | 69.10 | -39.85 | -34.79% | 2 | 26 | 25.33% |
| CMG240920P02900000 | 2024-04-26 2:34PM EDT | 2,900.00 | 76.50 | 74.90 | 81.00 | -38.65 | -33.56% | 16 | 30 | 24.95% |
| CMG240920P02950000 | 2024-04-26 12:44PM EDT | 2,950.00 | 92.65 | 85.00 | 94.00 | -101.02 | -52.16% | 11 | 53 | 24.50% |
| CMG240920P03000000 | 2024-04-26 3:59PM EDT | 3,000.00 | 105.00 | 100.10 | 109.00 | -24.00 | -18.60% | 16 | 38 | 24.11% |
| CMG240920P03050000 | 2024-04-26 2:22PM EDT | 3,050.00 | 119.49 | 116.30 | 126.20 | -38.61 | -24.42% | 10 | 3 | 23.77% |
| CMG240920P03100000 | 2024-04-26 3:24PM EDT | 3,100.00 | 138.05 | 134.40 | 145.40 | -21.95 | -13.72% | 6 | 5 | 23.44% |
| CMG240920P03150000 | 2024-04-25 2:18PM EDT | 3,150.00 | 180.00 | 157.70 | 165.80 | 0.00 | - | 3 | 0 | 23.01% |
| CMG240920P03200000 | 2024-04-25 11:57AM EDT | 3,200.00 | 182.70 | 178.60 | 186.20 | -55.80 | -23.40% | 1 | 2 | 22.32% |
| CMG240920P03250000 | 2024-04-26 3:24PM EDT | 3,250.00 | 204.55 | 202.90 | 210.90 | -503.35 | -71.10% | 2 | 0 | 21.90% |
| CMG240920P03300000 | 2024-04-25 11:56AM EDT | 3,300.00 | 302.00 | 229.50 | 236.90 | 0.00 | - | 3 | 1 | 21.36% |
| CMG240920P03400000 | 2024-04-25 2:17PM EDT | 3,400.00 | 327.00 | 285.00 | 300.00 | 0.00 | - | 1 | 1 | 20.86% |
| CMG240920P03500000 | 2024-04-25 11:56AM EDT | 3,500.00 | 448.95 | 354.00 | 368.00 | 0.00 | - | 1 | 0 | 19.82% |
| CMG240920P03850000 | 2024-04-17 11:18AM EDT | 3,850.00 | 927.85 | 652.00 | 670.00 | 0.00 | - | - | 0 | 17.58% |
| CMG240920P03900000 | 2024-04-17 11:14AM EDT | 3,900.00 | 986.10 | 704.00 | 720.00 | 0.00 | - | 38 | 0 | 18.52% |
| CMG240920P03950000 | 2024-04-17 11:09AM EDT | 3,950.00 | 1,026.22 | 754.00 | 770.00 | 0.00 | - | 18 | 0 | 19.44% |
| CMG240920P04000000 | 2024-04-17 11:06AM EDT | 4,000.00 | 1,073.85 | 804.00 | 820.00 | 0.00 | - | 32 | 0 | 20.34% |
| CMG240920P04100000 | 2024-04-15 2:00PM EDT | 4,100.00 | 1,163.80 | 904.00 | 920.00 | 0.00 | - | 76 | 0 | 22.08% |
| CMG240920P04200000 | 2024-04-15 10:02AM EDT | 4,200.00 | 1,222.72 | 1,004.00 | 1,020.00 | 0.00 | - | 2 | 0 | 23.76% |
| CMG240920P04300000 | 2024-04-12 10:31AM EDT | 4,300.00 | 1,321.61 | 1,103.80 | 1,120.00 | 0.00 | - | 22 | 0 | 25.37% |
© 2024 Yahoo. All rights reserved.