Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG250117C00700000 | 2024-01-17 4:17PM EDT | 700.00 | 1,648.00 | 1,924.00 | 1,942.00 | 0.00 | - | 2 | 22 | 0.00% |
| CMG250117C00760000 | 2023-10-25 9:41AM EDT | 760.00 | 1,145.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMG250117C00780000 | 2023-12-13 3:16PM EDT | 780.00 | 1,598.00 | 1,520.00 | 1,540.00 | 0.00 | - | - | 2 | 0.00% |
| CMG250117C00800000 | 2023-12-13 3:16PM EDT | 800.00 | 1,576.00 | 1,502.00 | 1,522.00 | 0.00 | - | 2 | 6 | 0.00% |
| CMG250117C00820000 | 2023-12-15 2:43PM EDT | 820.00 | 1,502.00 | 1,484.00 | 1,502.00 | 0.00 | - | 3 | 4 | 0.00% |
| CMG250117C00840000 | 2023-12-15 2:43PM EDT | 840.00 | 1,482.00 | 1,464.00 | 1,484.00 | 0.00 | - | 3 | 13 | 0.00% |
| CMG250117C00860000 | 2022-09-19 9:35AM EDT | 860.00 | 966.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG250117C00880000 | 2023-11-01 1:48PM EDT | 880.00 | 1,170.24 | 1,400.00 | 1,418.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG250117C00900000 | 2024-01-17 2:51PM EDT | 900.00 | 1,449.80 | 1,734.00 | 1,752.00 | 0.00 | - | 2 | 6 | 0.00% |
| CMG250117C00960000 | 2023-10-16 1:52PM EDT | 960.00 | 949.00 | 1,256.50 | 1,275.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250117C01000000 | 2023-10-23 2:41PM EDT | 1,000.00 | 912.50 | 1,280.10 | 1,298.00 | 0.00 | - | 4 | 6 | 0.00% |
| CMG250117C01020000 | 2023-03-23 9:46AM EDT | 1,020.00 | 760.70 | 892.00 | 910.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG250117C01040000 | 2023-12-05 4:53PM EDT | 1,040.00 | 1,252.60 | 1,223.80 | 1,239.90 | 0.00 | - | 1 | 2 | 0.00% |
| CMG250117C01100000 | 2023-09-25 2:48PM EDT | 1,100.00 | 860.89 | 836.00 | 852.50 | 0.00 | - | 1 | 2 | 0.00% |
| CMG250117C01180000 | 2022-12-12 12:52PM EDT | 1,180.00 | 586.00 | 502.00 | 518.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG250117C01200000 | 2023-09-25 2:48PM EDT | 1,200.00 | 777.52 | 754.00 | 769.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG250117C01250000 | 2023-11-06 2:01PM EDT | 1,250.00 | 918.00 | 1,036.00 | 1,052.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG250117C01280000 | 2024-04-25 9:33AM EDT | 1,280.00 | 1,757.20 | 1,956.00 | 1,972.00 | 0.00 | - | 1 | 2 | 80.41% |
| CMG250117C01300000 | 2024-03-20 10:23AM EDT | 1,300.00 | 1,761.64 | 1,617.00 | 1,636.00 | 0.00 | - | 1 | 3 | 0.00% |
| CMG250117C01320000 | 2024-03-20 10:23AM EDT | 1,320.00 | 1,742.74 | 1,598.00 | 1,616.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG250117C01340000 | 2022-09-16 10:48AM EDT | 1,340.00 | 632.00 | 484.00 | 502.00 | 0.00 | - | - | 1 | 0.00% |
| CMG250117C01350000 | 2023-12-06 1:58PM EDT | 1,350.00 | 958.65 | 938.00 | 956.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG250117C01360000 | 2023-01-09 10:50AM EDT | 1,360.00 | 375.00 | 516.30 | 529.40 | 0.00 | - | 1 | 2 | 0.00% |
| CMG250117C01380000 | 2024-03-08 10:39AM EDT | 1,380.00 | 1,373.57 | 1,581.20 | 1,600.00 | 0.00 | - | 1 | 5 | 0.00% |
| CMG250117C01400000 | 2024-01-09 10:42AM EDT | 1,400.00 | 917.70 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| CMG250117C01420000 | 2023-12-06 1:58PM EDT | 1,420.00 | 897.45 | 881.70 | 894.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG250117C01430000 | 2023-01-11 10:47AM EDT | 1,430.00 | 365.00 | 420.10 | 437.50 | 0.00 | - | - | 1 | 0.00% |
| CMG250117C01440000 | 2023-08-03 10:49AM EDT | 1,440.00 | 669.18 | 662.00 | 678.50 | 0.00 | - | 5 | 6 | 0.00% |
| CMG250117C01450000 | 2023-03-23 3:58PM EDT | 1,450.00 | 452.00 | 580.00 | 598.00 | 0.00 | - | 2 | 3 | 0.00% |
| CMG250117C01470000 | 2022-11-02 1:05PM EDT | 1,470.00 | 358.94 | 454.10 | 472.00 | 0.00 | - | - | 2 | 0.00% |
| CMG250117C01480000 | 2022-10-07 12:14PM EDT | 1,480.00 | 389.88 | 318.00 | 336.00 | 0.00 | - | 3 | 3 | 0.00% |
| CMG250117C01490000 | 2022-10-26 3:15PM EDT | 1,490.00 | 388.21 | 384.50 | 404.00 | 0.00 | - | - | 0 | 0.00% |
| CMG250117C01500000 | 2023-12-26 4:42PM EDT | 1,500.00 | 922.80 | 907.20 | 926.00 | 0.00 | - | 2 | 33 | 0.00% |
| CMG250117C01520000 | 2024-02-13 10:35AM EDT | 1,520.00 | 1,166.00 | 1,298.00 | 1,314.00 | 0.00 | - | 1 | 27 | 0.00% |
| CMG250117C01540000 | 2024-01-03 1:10PM EDT | 1,540.00 | 808.27 | 1,024.00 | 1,042.00 | 0.00 | - | 10 | 11 | 0.00% |
| CMG250117C01550000 | 2023-04-26 9:41AM EDT | 1,550.00 | 640.00 | 728.00 | 744.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG250117C01560000 | 2023-02-28 3:00PM EDT | 1,560.00 | 292.15 | 402.00 | 420.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG250117C01570000 | 2022-12-28 3:22PM EDT | 1,570.00 | 256.63 | 365.10 | 379.50 | 0.00 | - | 2 | 2 | 0.00% |
| CMG250117C01580000 | 2023-09-29 3:31PM EDT | 1,580.00 | 479.25 | 502.20 | 519.50 | 0.00 | - | 2 | 0 | 0.00% |
| CMG250117C01590000 | 2023-09-27 9:48AM EDT | 1,590.00 | 489.40 | 496.00 | 512.00 | 0.00 | - | 3 | 9 | 0.00% |
| CMG250117C01600000 | 2024-04-10 9:36AM EDT | 1,600.00 | 1,394.77 | 1,650.00 | 1,668.00 | 0.00 | - | 2 | 14 | 67.59% |
| CMG250117C01610000 | 2024-03-26 11:56AM EDT | 1,610.00 | 1,442.16 | 1,566.00 | 1,583.00 | 0.00 | - | 7 | 11 | 39.42% |
| CMG250117C01620000 | 2023-05-02 3:55PM EDT | 1,620.00 | 673.00 | 684.00 | 699.20 | 0.00 | - | 1 | 11 | 0.00% |
| CMG250117C01630000 | 2023-04-27 10:05AM EDT | 1,630.00 | 620.60 | 672.00 | 690.00 | 0.00 | - | 1 | 4 | 0.00% |
| CMG250117C01640000 | 2023-08-30 1:52PM EDT | 1,640.00 | 522.05 | 422.10 | 439.40 | 0.00 | - | 6 | 9 | 0.00% |
| CMG250117C01650000 | 2023-10-31 3:02PM EDT | 1,650.00 | 516.79 | 688.00 | 703.50 | 0.00 | - | 2 | 6 | 0.00% |
| CMG250117C01660000 | 2023-03-30 11:02AM EDT | 1,660.00 | 354.90 | 650.00 | 664.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG250117C01670000 | 2024-03-21 1:31PM EDT | 1,670.00 | 1,330.53 | 1,270.00 | 1,288.00 | 0.00 | - | 6 | 3 | 0.00% |
| CMG250117C01680000 | 2024-03-20 9:35AM EDT | 1,680.00 | 1,412.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CMG250117C01690000 | 2024-03-20 12:55PM EDT | 1,690.00 | 1,284.00 | 1,252.00 | 1,270.00 | 0.00 | - | 3 | 4 | 0.00% |
| CMG250117C01700000 | 2023-12-26 4:42PM EDT | 1,700.00 | 751.30 | 734.60 | 752.00 | 0.00 | - | 10 | 21 | 0.00% |
| CMG250117C01710000 | 2023-05-08 2:32PM EDT | 1,710.00 | 587.37 | 568.10 | 583.50 | 0.00 | - | 2 | 2 | 0.00% |
| CMG250117C01720000 | 2024-03-20 9:34AM EDT | 1,720.00 | 1,332.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| CMG250117C01730000 | 2023-06-30 10:15AM EDT | 1,730.00 | 637.00 | 440.50 | 458.50 | 0.00 | - | 1 | 11 | 0.00% |
| CMG250117C01740000 | 2024-03-20 9:35AM EDT | 1,740.00 | 1,356.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CMG250117C01750000 | 2024-03-26 11:34AM EDT | 1,750.00 | 1,310.85 | 1,434.00 | 1,451.00 | 0.00 | - | 1 | 13 | 40.68% |
| CMG250117C01760000 | 2023-02-13 1:07PM EDT | 1,760.00 | 274.60 | 258.00 | 274.00 | 0.00 | - | 2 | 4 | 0.00% |
| CMG250117C01770000 | 2023-12-12 2:18PM EDT | 1,770.00 | 683.00 | 632.00 | 648.00 | 0.00 | - | 1 | 51 | 0.00% |
| CMG250117C01780000 | 2024-02-02 4:59PM EDT | 1,780.00 | 822.10 | 1,002.00 | 1,020.00 | 0.00 | - | 1 | 4 | 0.00% |
| CMG250117C01790000 | 2024-04-11 11:53AM EDT | 1,790.00 | 1,289.96 | 1,470.00 | 1,487.00 | 0.00 | - | 1 | 2 | 60.82% |
| CMG250117C01800000 | 2024-04-26 3:50PM EDT | 1,800.00 | 1,464.12 | 1,462.00 | 1,478.00 | +149.68 | +11.39% | 1 | 37 | 60.70% |
| CMG250117C01810000 | 2023-08-16 11:45AM EDT | 1,810.00 | 365.00 | 379.20 | 391.70 | 0.00 | - | 1 | 4 | 0.00% |
| CMG250117C01820000 | 2023-08-18 1:57PM EDT | 1,820.00 | 350.10 | 372.80 | 385.40 | 0.00 | - | 2 | 2 | 0.00% |
| CMG250117C01830000 | 2023-10-20 3:47PM EDT | 1,830.00 | 316.00 | 524.20 | 540.50 | 0.00 | - | 2 | 4 | 0.00% |
| CMG250117C01840000 | 2023-11-10 4:42PM EDT | 1,840.00 | 498.50 | 570.60 | 587.50 | 0.00 | - | 1 | 2 | 0.00% |
| CMG250117C01850000 | 2024-04-25 11:44AM EDT | 1,850.00 | 1,284.04 | 1,414.00 | 1,432.00 | 0.00 | - | 1 | 102 | 59.09% |
| CMG250117C01860000 | 2024-02-13 3:50PM EDT | 1,860.00 | 863.00 | 986.00 | 1,006.00 | 0.00 | - | 1 | 12 | 0.00% |
| CMG250117C01870000 | 2023-12-11 2:16PM EDT | 1,870.00 | 596.20 | 554.00 | 570.00 | 0.00 | - | 3 | 4 | 0.00% |
| CMG250117C01880000 | 2023-03-23 10:14AM EDT | 1,880.00 | 239.40 | 331.00 | 348.00 | 0.00 | - | 2 | 1 | 0.00% |
| CMG250117C01890000 | 2023-12-08 10:30AM EDT | 1,890.00 | 524.60 | 494.00 | 510.00 | 0.00 | - | 1 | 7 | 0.00% |
| CMG250117C01900000 | 2024-04-08 12:33PM EDT | 1,900.00 | 1,116.99 | 1,368.00 | 1,384.00 | 0.00 | - | 6 | 55 | 57.48% |
| CMG250117C01910000 | 2023-12-05 2:57PM EDT | 1,910.00 | 520.00 | 481.90 | 494.80 | 0.00 | - | 7 | 9 | 0.00% |
| CMG250117C01920000 | 2024-04-26 11:36AM EDT | 1,920.00 | 1,342.15 | 1,348.00 | 1,366.00 | +67.55 | +5.30% | 1 | 11 | 56.80% |
| CMG250117C01930000 | 2024-01-19 4:55PM EDT | 1,930.00 | 570.40 | 786.00 | 804.00 | 0.00 | - | 1 | 3 | 0.00% |
| CMG250117C01940000 | 2023-11-06 11:19AM EDT | 1,940.00 | 394.29 | 475.20 | 488.50 | 0.00 | - | 1 | 2 | 0.00% |
| CMG250117C01950000 | 2024-01-04 11:13AM EDT | 1,950.00 | 482.28 | 672.90 | 690.00 | 0.00 | - | 5 | 11 | 0.00% |
| CMG250117C01960000 | 2023-09-28 11:08AM EDT | 1,960.00 | 247.00 | 274.90 | 289.10 | 0.00 | - | 1 | 1 | 0.00% |
| CMG250117C01970000 | 2023-09-28 11:08AM EDT | 1,970.00 | 242.62 | 268.20 | 281.10 | 0.00 | - | 1 | 8 | 0.00% |
| CMG250117C01980000 | 2023-06-13 11:38AM EDT | 1,980.00 | 437.70 | 404.20 | 420.50 | 0.00 | - | - | 2 | 0.00% |
| CMG250117C01990000 | 2024-04-10 12:03PM EDT | 1,990.00 | 1,060.22 | 1,284.00 | 1,300.00 | 0.00 | - | 3 | 7 | 54.73% |
| CMG250117C02000000 | 2024-04-25 11:29AM EDT | 2,000.00 | 1,130.19 | 1,274.00 | 1,292.00 | 0.00 | - | 5 | 166 | 54.50% |
| CMG250117C02010000 | 2024-01-25 4:00PM EDT | 2,010.00 | 488.60 | 768.00 | 784.00 | 0.00 | - | 1 | 16 | 0.00% |
| CMG250117C02020000 | 2024-04-10 12:03PM EDT | 2,020.00 | 1,033.44 | 1,256.00 | 1,274.00 | 0.00 | - | 3 | 12 | 54.02% |
| CMG250117C02030000 | 2023-12-11 12:45PM EDT | 2,030.00 | 479.93 | 436.00 | 453.60 | 0.00 | - | 7 | 54 | 0.00% |
| CMG250117C02040000 | 2023-12-13 10:41AM EDT | 2,040.00 | 519.40 | 430.00 | 448.00 | 0.00 | - | 1 | 11 | 0.00% |
| CMG250117C02050000 | 2024-04-16 12:38PM EDT | 2,050.00 | 994.00 | 1,228.00 | 1,246.00 | 0.00 | - | 1 | 88 | 53.10% |
| CMG250117C02100000 | 2024-04-17 12:01PM EDT | 2,100.00 | 935.10 | 1,182.00 | 1,200.00 | 0.00 | - | 10 | 49 | 51.70% |
| CMG250117C02150000 | 2024-03-22 11:42AM EDT | 2,150.00 | 869.25 | 842.00 | 859.60 | 0.00 | - | 1 | 35 | 0.00% |
| CMG250117C02200000 | 2024-04-25 12:54PM EDT | 2,200.00 | 990.85 | 1,092.00 | 1,108.00 | 0.00 | - | 1 | 100 | 50.38% |
| CMG250117C02250000 | 2024-04-25 1:21PM EDT | 2,250.00 | 976.60 | 1,046.00 | 1,063.00 | 0.00 | - | 2 | 48 | 49.06% |
| CMG250117C02300000 | 2024-04-26 9:43AM EDT | 2,300.00 | 952.45 | 1,002.00 | 1,018.00 | +180.12 | +23.32% | 10 | 154 | 47.73% |
| CMG250117C02350000 | 2024-04-12 11:43AM EDT | 2,350.00 | 795.20 | 958.00 | 975.00 | 0.00 | - | 1 | 46 | 46.68% |
| CMG250117C02400000 | 2024-04-24 1:13PM EDT | 2,400.00 | 691.00 | 914.00 | 932.00 | 0.00 | - | 1 | 136 | 45.59% |
| CMG250117C02450000 | 2024-04-26 9:58AM EDT | 2,450.00 | 850.42 | 872.10 | 889.00 | +209.42 | +32.67% | 1 | 41 | 44.47% |
| CMG250117C02500000 | 2024-04-26 9:58AM EDT | 2,500.00 | 808.47 | 830.00 | 846.00 | +175.20 | +27.67% | 1 | 158 | 43.32% |
| CMG250117C02550000 | 2024-04-22 2:05PM EDT | 2,550.00 | 757.00 | 788.00 | 804.00 | +197.91 | +35.40% | 1 | 71 | 42.25% |
| CMG250117C02600000 | 2024-04-01 10:23AM EDT | 2,600.00 | 517.85 | 748.00 | 763.00 | 0.00 | - | 3 | 229 | 41.27% |
| CMG250117C02650000 | 2024-04-05 3:50PM EDT | 2,650.00 | 494.02 | 708.00 | 722.00 | 0.00 | - | 2 | 37 | 40.25% |
| CMG250117C02700000 | 2024-04-25 11:28AM EDT | 2,700.00 | 545.00 | 668.60 | 685.70 | 0.00 | - | 30 | 129 | 39.71% |
| CMG250117C02750000 | 2024-04-25 2:42PM EDT | 2,750.00 | 585.18 | 630.00 | 646.00 | 0.00 | - | 3 | 246 | 38.72% |
| CMG250117C02800000 | 2024-04-26 1:10PM EDT | 2,800.00 | 600.00 | 592.50 | 608.00 | +131.41 | +28.04% | 1 | 261 | 37.86% |
| CMG250117C02850000 | 2024-04-26 10:28AM EDT | 2,850.00 | 533.00 | 556.00 | 573.00 | +16.88 | +3.27% | 3 | 203 | 37.25% |
| CMG250117C02900000 | 2024-04-26 2:09PM EDT | 2,900.00 | 530.00 | 522.00 | 539.50 | +57.96 | +12.28% | 1 | 270 | 36.71% |
| CMG250117C02950000 | 2024-04-25 12:19PM EDT | 2,950.00 | 425.51 | 488.00 | 504.00 | 0.00 | - | 2 | 154 | 35.90% |
| CMG250117C03000000 | 2024-04-26 10:15AM EDT | 3,000.00 | 457.51 | 456.00 | 472.00 | +42.33 | +10.20% | 3 | 312 | 35.35% |
| CMG250117C03050000 | 2024-04-25 3:13PM EDT | 3,050.00 | 416.20 | 424.00 | 439.00 | +35.99 | +9.47% | 1 | 9 | 34.62% |
| CMG250117C03100000 | 2024-04-26 12:02PM EDT | 3,100.00 | 398.34 | 395.60 | 410.00 | +39.90 | +11.13% | 19 | 222 | 34.19% |
| CMG250117C03150000 | 2024-04-26 10:33AM EDT | 3,150.00 | 345.00 | 366.60 | 380.00 | +38.02 | +12.39% | 2 | 17 | 33.58% |
| CMG250117C03200000 | 2024-04-26 3:54PM EDT | 3,200.00 | 338.70 | 338.90 | 352.00 | +16.70 | +5.19% | 17 | 344 | 33.06% |
| CMG250117C03250000 | 2024-03-21 11:59AM EDT | 3,250.00 | 196.20 | 169.90 | 181.00 | 0.00 | - | 2 | 6 | 19.26% |
| CMG250117C03300000 | 2024-04-26 3:52PM EDT | 3,300.00 | 291.78 | 287.80 | 300.30 | +32.98 | +12.74% | 12 | 149 | 32.14% |
| CMG250117C03350000 | 2024-04-26 1:28PM EDT | 3,350.00 | 276.99 | 264.40 | 278.00 | +46.99 | +20.43% | 1 | 7 | 31.86% |
| CMG250117C03400000 | 2024-04-26 3:52PM EDT | 3,400.00 | 246.78 | 242.40 | 254.00 | +45.86 | +22.83% | 7 | 373 | 31.32% |
| CMG250117C03450000 | 2024-03-20 11:47AM EDT | 3,450.00 | 147.41 | 115.20 | 127.00 | 0.00 | - | - | 1 | 20.87% |
| CMG250117C03500000 | 2024-04-26 2:18PM EDT | 3,500.00 | 208.00 | 202.60 | 214.00 | +44.70 | +27.37% | 4 | 78 | 30.70% |
| CMG250117C03550000 | 2024-04-26 2:06PM EDT | 3,550.00 | 192.00 | 185.30 | 197.00 | +76.90 | +66.81% | 1 | 5 | 30.52% |
| CMG250117C03600000 | 2024-04-26 2:02PM EDT | 3,600.00 | 175.85 | 168.30 | 180.00 | +35.88 | +25.63% | 8 | 379 | 30.25% |
| CMG250117C03650000 | 2024-04-25 12:42PM EDT | 3,650.00 | 124.00 | 153.10 | 164.90 | 0.00 | - | 56 | 121 | 30.06% |
| CMG250117C03700000 | 2024-04-25 10:58AM EDT | 3,700.00 | 95.00 | 138.10 | 149.60 | 0.00 | - | 2 | 29 | 29.76% |
| CMG250117C03750000 | 2024-04-24 2:42PM EDT | 3,750.00 | 127.50 | 125.30 | 137.00 | +54.38 | +74.37% | 1 | 9 | 29.64% |
| CMG250117C03800000 | 2024-04-26 11:43AM EDT | 3,800.00 | 115.00 | 113.80 | 126.00 | +24.00 | +26.37% | 1 | 29 | 29.61% |
| CMG250117C03850000 | 2024-04-26 3:43PM EDT | 3,850.00 | 107.00 | 102.50 | 115.00 | +35.00 | +48.61% | 2 | 5 | 29.49% |
| CMG250117C03900000 | 2024-04-26 3:20PM EDT | 3,900.00 | 99.40 | 92.20 | 99.00 | +25.80 | +35.05% | 1 | 19 | 28.69% |
| CMG250117C04000000 | 2024-04-26 2:23PM EDT | 4,000.00 | 81.90 | 75.00 | 84.00 | +13.40 | +19.56% | 19 | 329 | 28.80% |
| CMG250117C04100000 | 2024-04-19 11:00AM EDT | 4,100.00 | 55.30 | 61.00 | 69.00 | +19.30 | +53.61% | 3 | 43 | 28.62% |
| CMG250117C04200000 | 2024-04-25 11:56AM EDT | 4,200.00 | 36.00 | 49.00 | 56.50 | 0.00 | - | 1 | 3 | 28.46% |
| CMG250117C04300000 | 2024-04-26 11:57AM EDT | 4,300.00 | 40.00 | 41.00 | 44.00 | +7.00 | +21.21% | 1 | 204 | 27.95% |
| CMG250117C04400000 | 2024-04-26 3:35PM EDT | 4,400.00 | 37.00 | 32.00 | 37.00 | +9.50 | +34.55% | 34 | 168 | 28.10% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG250117P00700000 | 2024-04-26 1:33PM EDT | 700.00 | 0.25 | 0.10 | 0.40 | -0.10 | -28.57% | 8 | 699 | 58.59% |
| CMG250117P00720000 | 2024-04-25 2:05PM EDT | 720.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | 2 | 19 | 71.45% |
| CMG250117P00740000 | 2024-04-03 11:29AM EDT | 740.00 | 0.86 | 0.00 | 4.30 | 0.00 | - | 3 | 6 | 70.17% |
| CMG250117P00760000 | 2023-11-17 11:22AM EDT | 760.00 | 6.00 | 0.05 | 9.20 | 0.00 | - | 2 | 4 | 76.05% |
| CMG250117P00780000 | 2024-02-28 12:27PM EDT | 780.00 | 1.40 | 0.00 | 6.90 | 0.00 | - | 2 | 7 | 71.83% |
| CMG250117P00800000 | 2024-03-22 12:42PM EDT | 800.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 1 | 48 | 67.41% |
| CMG250117P00820000 | 2024-04-25 2:21PM EDT | 820.00 | 0.45 | 0.10 | 4.50 | 0.00 | - | 2 | 14 | 65.89% |
| CMG250117P00840000 | 2024-04-26 3:59PM EDT | 840.00 | 0.30 | 0.30 | 2.95 | -0.15 | -33.33% | 4 | 32 | 62.17% |
| CMG250117P00860000 | 2024-04-25 2:09PM EDT | 860.00 | 0.45 | 0.10 | 1.75 | 0.00 | - | 4 | 14 | 57.47% |
| CMG250117P00900000 | 2024-04-25 2:08PM EDT | 900.00 | 0.45 | 0.05 | 4.70 | 0.00 | - | 6 | 56 | 61.77% |
| CMG250117P00920000 | 2024-04-22 9:35AM EDT | 920.00 | 1.50 | 0.00 | 4.70 | 0.00 | - | 7 | 10 | 60.66% |
| CMG250117P00940000 | 2024-04-25 2:22PM EDT | 940.00 | 1.02 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 59.80% |
| CMG250117P00960000 | 2024-04-25 2:19PM EDT | 960.00 | 0.57 | 0.00 | 4.80 | 0.00 | - | 5 | 9 | 58.82% |
| CMG250117P00980000 | 2023-04-03 9:30AM EDT | 980.00 | 35.30 | 10.00 | 26.00 | 0.00 | - | 1 | 1 | 78.57% |
| CMG250117P01000000 | 2024-04-26 2:37PM EDT | 1,000.00 | 0.45 | 0.40 | 0.75 | -0.10 | -18.18% | 30 | 159 | 49.99% |
| CMG250117P01020000 | 2024-03-20 10:11AM EDT | 1,020.00 | 0.99 | 0.05 | 5.50 | 0.00 | - | 6 | 7 | 57.00% |
| CMG250117P01040000 | 2024-04-25 2:19PM EDT | 1,040.00 | 0.57 | 0.00 | 4.80 | 0.00 | - | 5 | 37 | 55.07% |
| CMG250117P01060000 | 2024-04-25 2:22PM EDT | 1,060.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 54.18% |
| CMG250117P01080000 | 2023-12-11 11:38AM EDT | 1,080.00 | 7.00 | 0.70 | 10.40 | 0.00 | - | 1 | 3 | 59.64% |
| CMG250117P01100000 | 2024-04-25 3:30PM EDT | 1,100.00 | 1.18 | 0.40 | 1.50 | 0.00 | - | 10 | 37 | 49.60% |
| CMG250117P01120000 | 2023-04-17 11:45AM EDT | 1,120.00 | 53.50 | 24.00 | 38.50 | 0.00 | - | 1 | 6 | 78.65% |
| CMG250117P01140000 | 2024-03-05 4:14PM EDT | 1,140.00 | 4.00 | 0.00 | 6.00 | 0.00 | - | 2 | 8 | 52.23% |
| CMG250117P01160000 | 2023-12-13 3:13PM EDT | 1,160.00 | 8.50 | 5.60 | 11.50 | 0.00 | - | 3 | 7 | 59.78% |
| CMG250117P01180000 | 2023-11-22 4:55PM EDT | 1,180.00 | 14.00 | 1.55 | 16.40 | 0.00 | - | 1 | 15 | 59.30% |
| CMG250117P01200000 | 2024-04-26 10:31AM EDT | 1,200.00 | 0.93 | 0.70 | 5.50 | -0.40 | -30.08% | 3 | 26 | 54.12% |
| CMG250117P01220000 | 2024-03-26 1:17PM EDT | 1,220.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 3 | 32 | 52.23% |
| CMG250117P01240000 | 2024-03-08 10:31AM EDT | 1,240.00 | 2.60 | 0.00 | 6.40 | 0.00 | - | 1 | 27 | 53.63% |
| CMG250117P01250000 | 2024-03-26 1:17PM EDT | 1,250.00 | 2.25 | 0.20 | 6.00 | 0.00 | - | 11 | 35 | 52.69% |
| CMG250117P01260000 | 2024-03-20 12:29PM EDT | 1,260.00 | 1.81 | 0.05 | 7.10 | 0.00 | - | 3 | 31 | 53.64% |
| CMG250117P01280000 | 2024-03-26 1:17PM EDT | 1,280.00 | 2.00 | 0.25 | 2.90 | 0.00 | - | 3 | 110 | 46.49% |
| CMG250117P01300000 | 2024-03-22 9:33AM EDT | 1,300.00 | 1.60 | 1.00 | 4.30 | 0.00 | - | 1 | 218 | 48.25% |
| CMG250117P01320000 | 2024-03-20 12:26PM EDT | 1,320.00 | 1.95 | 0.25 | 7.70 | 0.00 | - | 2 | 215 | 51.81% |
| CMG250117P01340000 | 2024-03-20 10:16AM EDT | 1,340.00 | 2.20 | 0.05 | 8.00 | 0.00 | - | 1 | 9 | 51.31% |
| CMG250117P01350000 | 2024-03-26 3:57PM EDT | 1,350.00 | 4.30 | 0.25 | 6.60 | 0.00 | - | 1 | 44 | 49.39% |
| CMG250117P01360000 | 2024-02-01 1:55PM EDT | 1,360.00 | 9.90 | 0.00 | 9.60 | 0.00 | - | 4 | 181 | 52.05% |
| CMG250117P01380000 | 2024-01-31 12:03PM EDT | 1,380.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 12.50% |
| CMG250117P01400000 | 2024-04-26 10:31AM EDT | 1,400.00 | 1.82 | 1.25 | 2.50 | -0.67 | -26.91% | 2 | 112 | 41.43% |
| CMG250117P01410000 | 2024-04-01 10:20AM EDT | 1,410.00 | 4.50 | 0.50 | 6.10 | 0.00 | - | 1 | 47 | 46.53% |
| CMG250117P01420000 | 2023-11-03 11:59AM EDT | 1,420.00 | 38.40 | 19.70 | 28.60 | 0.00 | - | 1 | 100 | 59.06% |
| CMG250117P01430000 | 2024-04-01 10:21AM EDT | 1,430.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 44.19% |
| CMG250117P01440000 | 2023-12-08 12:00PM EDT | 1,440.00 | 24.97 | 21.60 | 30.10 | 0.00 | - | 1 | 10 | 59.01% |
| CMG250117P01450000 | 2024-04-24 12:40PM EDT | 1,450.00 | 6.00 | 0.50 | 6.30 | 0.00 | - | 1 | 118 | 45.30% |
| CMG250117P01460000 | 2024-04-25 12:07PM EDT | 1,460.00 | 2.82 | 0.00 | 4.80 | 0.00 | - | 30 | 32 | 43.14% |
| CMG250117P01470000 | 2024-02-01 2:23PM EDT | 1,470.00 | 14.60 | 0.05 | 10.00 | 0.00 | - | 4 | 31 | 48.05% |
| CMG250117P01480000 | 2024-04-26 12:17PM EDT | 1,480.00 | 3.39 | 0.05 | 6.50 | -0.48 | -12.40% | 5 | 44 | 44.44% |
| CMG250117P01490000 | 2024-03-20 11:15AM EDT | 1,490.00 | 2.44 | 2.30 | 10.00 | 0.00 | - | 5 | 15 | 47.30% |
| CMG250117P01500000 | 2024-04-26 1:03PM EDT | 1,500.00 | 2.50 | 1.60 | 4.00 | -1.04 | -29.38% | 24 | 409 | 40.70% |
| CMG250117P01520000 | 2024-04-26 10:49AM EDT | 1,520.00 | 3.50 | 0.05 | 6.80 | -0.69 | -16.47% | 3 | 44 | 43.34% |
| CMG250117P01540000 | 2024-04-26 12:07PM EDT | 1,540.00 | 3.78 | 0.05 | 6.90 | -2.40 | -38.83% | 5 | 37 | 42.75% |
| CMG250117P01550000 | 2024-04-24 3:39PM EDT | 1,550.00 | 6.00 | 0.10 | 7.00 | 0.00 | - | 1 | 40 | 42.50% |
| CMG250117P01560000 | 2024-03-20 10:58AM EDT | 1,560.00 | 4.10 | 6.70 | 11.70 | 0.00 | - | 1 | 2 | 45.98% |
| CMG250117P01570000 | 2024-02-07 4:47PM EDT | 1,570.00 | 10.30 | 5.00 | 13.00 | 0.00 | - | 1 | 25 | 46.49% |
| CMG250117P01580000 | 2024-04-23 11:23AM EDT | 1,580.00 | 7.15 | 0.25 | 7.30 | 0.00 | - | 2 | 25 | 41.76% |
| CMG250117P01590000 | 2024-03-18 3:32PM EDT | 1,590.00 | 6.20 | 4.60 | 11.20 | 0.00 | - | 35 | 35 | 44.54% |
| CMG250117P01600000 | 2024-04-26 1:15PM EDT | 1,600.00 | 4.00 | 4.00 | 6.40 | -1.00 | -20.00% | 5 | 285 | 40.23% |
| CMG250117P01610000 | 2024-02-16 1:24PM EDT | 1,610.00 | 12.98 | 5.00 | 14.00 | 0.00 | - | 1 | 10 | 45.66% |
| CMG250117P01620000 | 2024-04-25 12:18PM EDT | 1,620.00 | 5.25 | 0.45 | 8.70 | 0.00 | - | 1 | 12 | 41.61% |
| CMG250117P01630000 | 2023-09-27 11:33AM EDT | 1,630.00 | 124.80 | 107.00 | 122.00 | 0.00 | - | 1 | 1 | 76.65% |
| CMG250117P01640000 | 2024-04-25 12:18PM EDT | 1,640.00 | 5.40 | 0.60 | 8.90 | 0.00 | - | 15 | 25 | 41.10% |
| CMG250117P01650000 | 2024-04-25 2:01PM EDT | 1,650.00 | 5.40 | 1.00 | 8.20 | 0.00 | - | 1 | 226 | 40.20% |
| CMG250117P01660000 | 2024-04-26 1:27PM EDT | 1,660.00 | 4.50 | 0.70 | 8.30 | -1.16 | -20.49% | 20 | 13 | 39.95% |
| CMG250117P01670000 | 2024-01-12 11:22AM EDT | 1,670.00 | 42.50 | 10.40 | 20.40 | 0.00 | - | 2 | 5 | 46.88% |
| CMG250117P01680000 | 2024-04-26 1:28PM EDT | 1,680.00 | 5.08 | 0.95 | 9.40 | -1.08 | -17.53% | 10 | 13 | 40.14% |
| CMG250117P01690000 | 2024-02-13 2:59PM EDT | 1,690.00 | 17.70 | 9.00 | 17.00 | 0.00 | - | 7 | 16 | 44.44% |
| CMG250117P01700000 | 2024-04-26 1:29PM EDT | 1,700.00 | 5.67 | 3.00 | 8.90 | -0.23 | -3.90% | 4 | 189 | 39.11% |
| CMG250117P01710000 | 2024-03-21 11:02AM EDT | 1,710.00 | 7.60 | 10.30 | 15.50 | 0.00 | - | 2 | 6 | 42.94% |
| CMG250117P01720000 | 2024-03-21 1:33PM EDT | 1,720.00 | 8.70 | 10.90 | 16.50 | 0.00 | - | 3 | 11 | 43.12% |
| CMG250117P01730000 | 2024-04-04 3:25PM EDT | 1,730.00 | 11.10 | 1.70 | 9.30 | 0.00 | - | 106 | 161 | 38.44% |
| CMG250117P01740000 | 2024-02-07 10:58AM EDT | 1,740.00 | 19.67 | 11.90 | 21.00 | 0.00 | - | 2 | 32 | 44.57% |
| CMG250117P01750000 | 2024-04-22 9:45AM EDT | 1,750.00 | 13.50 | 2.05 | 9.60 | 0.00 | - | 5 | 73 | 38.01% |
| CMG250117P01760000 | 2024-04-26 1:35PM EDT | 1,760.00 | 6.05 | 2.20 | 9.90 | -11.90 | -66.30% | 22 | 37 | 37.90% |
| CMG250117P01770000 | 2024-01-18 4:25PM EDT | 1,770.00 | 51.00 | 19.00 | 24.80 | 0.00 | - | 4 | 42 | 45.09% |
| CMG250117P01780000 | 2024-01-12 11:22AM EDT | 1,780.00 | 58.50 | 17.60 | 26.90 | 0.00 | - | 1 | 55 | 45.55% |
| CMG250117P01790000 | 2024-04-25 1:18PM EDT | 1,790.00 | 8.00 | 2.75 | 10.00 | 0.00 | - | 1 | 31 | 37.02% |
| CMG250117P01800000 | 2024-04-26 1:15PM EDT | 1,800.00 | 8.40 | 6.00 | 10.80 | -3.00 | -26.32% | 1 | 461 | 37.21% |
| CMG250117P01810000 | 2024-02-09 10:51AM EDT | 1,810.00 | 24.00 | 17.00 | 23.70 | 0.00 | - | 1 | 45 | 43.20% |
| CMG250117P01820000 | 2024-03-11 9:35AM EDT | 1,820.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 12.50% |
| CMG250117P01830000 | 2024-03-20 12:47PM EDT | 1,830.00 | 12.85 | 15.00 | 21.60 | 0.00 | - | 1 | 4 | 41.63% |
| CMG250117P01840000 | 2024-02-07 10:39AM EDT | 1,840.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| CMG250117P01850000 | 2024-04-26 1:38PM EDT | 1,850.00 | 7.50 | 5.40 | 7.50 | -1.00 | -11.76% | 2 | 179 | 33.44% |
| CMG250117P01860000 | 2024-02-02 3:40PM EDT | 1,860.00 | 44.85 | 18.40 | 27.00 | 0.00 | - | 17 | 60 | 42.68% |
| CMG250117P01870000 | 2024-04-01 9:46AM EDT | 1,870.00 | 16.43 | 5.00 | 12.00 | 0.00 | - | 1 | 6 | 35.73% |
| CMG250117P01880000 | 2024-02-07 12:01PM EDT | 1,880.00 | 28.05 | 24.40 | 29.00 | 0.00 | - | 7 | 34 | 42.68% |
| CMG250117P01890000 | 2024-02-07 11:25AM EDT | 1,890.00 | 28.69 | 25.20 | 29.90 | 0.00 | - | 2 | 3 | 42.63% |
| CMG250117P01900000 | 2024-04-25 2:01PM EDT | 1,900.00 | 11.20 | 5.80 | 13.00 | 0.00 | - | 3 | 129 | 35.35% |
| CMG250117P01910000 | 2024-02-02 4:43PM EDT | 1,910.00 | 50.45 | 21.60 | 31.00 | 0.00 | - | 7 | 17 | 42.29% |
| CMG250117P01920000 | 2024-04-26 1:34PM EDT | 1,920.00 | 10.00 | 9.00 | 13.00 | -1.50 | -13.04% | 1 | 73 | 34.73% |
| CMG250117P01930000 | 2024-02-15 10:39AM EDT | 1,930.00 | 35.95 | 24.00 | 30.00 | 0.00 | - | 1 | 13 | 41.25% |
| CMG250117P01940000 | 2024-04-04 10:14AM EDT | 1,940.00 | 20.90 | 7.10 | 14.00 | 0.00 | - | 1 | 13 | 34.62% |
| CMG250117P01950000 | 2024-04-26 1:34PM EDT | 1,950.00 | 11.00 | 8.50 | 11.00 | -4.50 | -29.03% | 1 | 78 | 32.76% |
| CMG250117P01960000 | 2024-04-25 12:13PM EDT | 1,960.00 | 15.25 | 7.60 | 15.00 | 0.00 | - | 1 | 18 | 34.48% |
| CMG250117P01970000 | 2024-03-21 10:02AM EDT | 1,970.00 | 16.00 | 25.20 | 30.20 | 0.00 | - | 2 | 10 | 39.92% |
| CMG250117P01980000 | 2024-03-19 1:57PM EDT | 1,980.00 | 27.38 | 23.90 | 29.30 | 0.00 | - | 2 | 14 | 39.29% |
| CMG250117P01990000 | 2024-04-25 10:17AM EDT | 1,990.00 | 17.55 | 8.80 | 16.00 | 0.00 | - | 1 | 49 | 34.01% |
| CMG250117P02000000 | 2024-04-26 2:42PM EDT | 2,000.00 | 12.15 | 11.50 | 15.00 | -1.85 | -13.21% | 6 | 349 | 33.26% |
| CMG250117P02010000 | 2024-04-26 10:06AM EDT | 2,010.00 | 13.00 | 8.60 | 16.00 | -27.30 | -67.74% | 1 | 32 | 33.40% |
| CMG250117P02020000 | 2024-03-22 11:56AM EDT | 2,020.00 | 24.85 | 29.10 | 33.40 | 0.00 | - | 1 | 9 | 39.19% |
| CMG250117P02030000 | 2024-04-25 2:38PM EDT | 2,030.00 | 16.08 | 9.20 | 17.00 | 0.00 | - | 1 | 20 | 33.22% |
| CMG250117P02040000 | 2024-04-25 12:16PM EDT | 2,040.00 | 17.60 | 9.60 | 17.00 | 0.00 | - | 4 | 13 | 32.91% |
| CMG250117P02050000 | 2024-04-24 9:43AM EDT | 2,050.00 | 27.45 | 11.00 | 17.00 | 0.00 | - | 5 | 93 | 32.61% |
| CMG250117P02100000 | 2024-04-26 12:43PM EDT | 2,100.00 | 16.90 | 15.00 | 20.00 | -5.10 | -23.18% | 3 | 96 | 32.25% |
| CMG250117P02150000 | 2024-04-24 9:43AM EDT | 2,150.00 | 36.45 | 16.10 | 23.00 | 0.00 | - | 5 | 106 | 31.75% |
| CMG250117P02200000 | 2024-04-26 2:27PM EDT | 2,200.00 | 21.00 | 19.50 | 23.70 | -5.65 | -21.20% | 1 | 180 | 30.45% |
| CMG250117P02250000 | 2024-04-25 1:56PM EDT | 2,250.00 | 27.32 | 22.70 | 28.90 | -1.68 | -5.79% | 1 | 105 | 30.44% |
| CMG250117P02300000 | 2024-04-25 12:31PM EDT | 2,300.00 | 35.42 | 24.30 | 30.90 | 0.00 | - | 5 | 78 | 29.43% |
| CMG250117P02350000 | 2024-04-26 12:36PM EDT | 2,350.00 | 33.50 | 30.70 | 35.60 | -6.97 | -17.22% | 6 | 150 | 29.03% |
| CMG250117P02400000 | 2024-04-26 12:36PM EDT | 2,400.00 | 38.50 | 35.40 | 39.00 | -6.88 | -15.16% | 6 | 110 | 28.23% |
| CMG250117P02450000 | 2024-04-26 12:36PM EDT | 2,450.00 | 43.50 | 38.60 | 46.30 | -6.50 | -13.00% | 3 | 79 | 28.14% |
| CMG250117P02500000 | 2024-04-26 12:44PM EDT | 2,500.00 | 49.45 | 46.60 | 52.90 | -7.43 | -13.06% | 3 | 95 | 27.76% |
| CMG250117P02550000 | 2024-04-26 1:08PM EDT | 2,550.00 | 56.45 | 51.70 | 59.00 | -8.04 | -12.47% | 2 | 51 | 27.17% |
| CMG250117P02600000 | 2024-04-26 1:29PM EDT | 2,600.00 | 62.98 | 60.70 | 66.10 | -14.68 | -18.90% | 1 | 152 | 26.65% |
| CMG250117P02650000 | 2024-04-26 1:29PM EDT | 2,650.00 | 71.48 | 68.40 | 75.00 | -54.17 | -43.11% | 3 | 88 | 26.28% |
| CMG250117P02700000 | 2024-04-26 12:54PM EDT | 2,700.00 | 83.00 | 78.40 | 84.00 | -34.25 | -29.21% | 44 | 355 | 25.80% |
| CMG250117P02750000 | 2024-04-26 10:48AM EDT | 2,750.00 | 97.92 | 88.60 | 95.00 | -4.83 | -4.70% | 5 | 211 | 25.47% |
| CMG250117P02800000 | 2024-04-26 3:10PM EDT | 2,800.00 | 105.30 | 99.80 | 106.00 | -13.70 | -11.51% | 61 | 182 | 25.00% |
| CMG250117P02850000 | 2024-04-25 3:09PM EDT | 2,850.00 | 132.25 | 111.50 | 120.10 | 0.00 | - | 16 | 191 | 24.77% |
| CMG250117P02900000 | 2024-04-26 10:00AM EDT | 2,900.00 | 138.00 | 125.90 | 135.00 | -13.20 | -8.73% | 1 | 151 | 24.48% |
| CMG250117P02950000 | 2024-04-25 11:22AM EDT | 2,950.00 | 200.00 | 140.40 | 150.00 | 0.00 | - | 3 | 200 | 24.07% |
| CMG250117P03000000 | 2024-04-26 1:15PM EDT | 3,000.00 | 161.00 | 155.50 | 167.00 | -21.00 | -11.54% | 3 | 24 | 23.73% |
| CMG250117P03050000 | 2024-04-26 9:48AM EDT | 3,050.00 | 187.00 | 174.10 | 184.00 | -14.00 | -6.97% | 1 | 13 | 23.26% |
| CMG250117P03100000 | 2024-04-26 1:33PM EDT | 3,100.00 | 197.30 | 193.70 | 203.00 | -24.70 | -11.13% | 11 | 11 | 22.84% |
| CMG250117P03150000 | 2024-04-26 1:03PM EDT | 3,150.00 | 221.00 | 215.00 | 226.00 | -20.47 | -8.48% | 2 | 8 | 22.66% |
| CMG250117P03200000 | 2024-04-26 1:28PM EDT | 3,200.00 | 238.00 | 236.50 | 248.00 | -23.24 | -8.90% | 6 | 13 | 22.24% |
| CMG250117P03250000 | 2024-04-26 11:46AM EDT | 3,250.00 | 269.70 | 258.90 | 271.90 | -43.43 | -13.87% | 2 | 3 | 21.85% |
| CMG250117P03300000 | 2024-04-26 11:35AM EDT | 3,300.00 | 297.30 | 284.50 | 296.00 | -165.63 | -35.78% | 2 | 12 | 21.34% |
| CMG250117P03350000 | 2024-03-12 9:39AM EDT | 3,350.00 | 673.80 | 457.50 | 471.10 | 0.00 | - | 2 | 3 | 34.65% |
| CMG250117P03550000 | 2024-03-27 9:35AM EDT | 3,550.00 | 615.00 | 474.00 | 492.00 | 0.00 | - | 1 | 0 | 23.88% |
| CMG250117P03600000 | 2024-04-04 11:43AM EDT | 3,600.00 | 700.00 | 469.00 | 482.00 | 0.00 | - | 1 | 1 | 18.70% |
| CMG250117P03900000 | 2024-04-11 11:14AM EDT | 3,900.00 | 919.13 | 711.00 | 726.00 | 0.00 | - | - | 1 | 15.60% |
| CMG250117P03950000 | 2024-04-11 9:40AM EDT | 3,950.00 | 971.85 | 757.00 | 772.00 | 0.00 | - | - | 1 | 15.15% |
| CMG250117P04000000 | 2024-04-25 9:31AM EDT | 4,000.00 | 987.30 | 805.00 | 820.00 | 0.00 | - | 1 | 0 | 15.12% |
| CMG250117P04100000 | 2024-04-11 10:08AM EDT | 4,100.00 | 1,124.71 | 904.00 | 920.00 | 0.00 | - | - | 0 | 16.41% |
| CMG250117P04200000 | 2024-04-22 11:47AM EDT | 4,200.00 | 1,328.85 | 1,003.70 | 1,020.00 | 0.00 | - | 2 | 0 | 17.66% |
| CMG250117P04300000 | 2024-04-11 11:15AM EDT | 4,300.00 | 1,315.50 | 1,102.00 | 1,120.00 | 0.00 | - | 58 | 0 | 18.86% |
© 2024 Yahoo. All rights reserved.