Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240419C02000000 | 2024-04-15 2:15PM EDT | 2,000.00 | 937.26 | 934.40 | 947.40 | 0.00 | - | 2 | 8 | 191.88% |
| CMG240419C02010000 | 2024-02-23 11:02AM EDT | 2,010.00 | 655.80 | 876.90 | 891.70 | 0.00 | - | 2 | 2 | 0.00% |
| CMG240419C02020000 | 2024-04-15 9:30AM EDT | 2,020.00 | 960.51 | 913.50 | 931.10 | 0.00 | - | 1 | 2 | 206.79% |
| CMG240419C02030000 | 2024-03-12 9:39AM EDT | 2,030.00 | 664.00 | 942.00 | 957.90 | 0.00 | - | - | 2 | 286.19% |
| CMG240419C02050000 | 2024-04-11 11:38AM EDT | 2,050.00 | 941.40 | 883.50 | 899.80 | 0.00 | - | 2 | 4 | 193.99% |
| CMG240419C02060000 | 2024-04-10 3:45PM EDT | 2,060.00 | 903.29 | 873.50 | 889.50 | 0.00 | - | - | 1 | 190.33% |
| CMG240419C02080000 | 2024-03-15 3:27PM EDT | 2,080.00 | 674.52 | 870.00 | 885.30 | 0.00 | - | - | 5 | 216.69% |
| CMG240419C02100000 | 2024-04-15 9:30AM EDT | 2,100.00 | 880.39 | 834.00 | 850.30 | 0.00 | - | 1 | 1 | 185.19% |
| CMG240419C02130000 | 2024-04-10 3:48PM EDT | 2,130.00 | 834.73 | 804.00 | 820.90 | 0.00 | - | 1 | 3 | 104.10% |
| CMG240419C02200000 | 2024-04-05 9:44AM EDT | 2,200.00 | 691.50 | 734.00 | 751.80 | 0.00 | - | 1 | 11 | 110.55% |
| CMG240419C02210000 | 2024-03-18 9:32AM EDT | 2,210.00 | 586.00 | 724.50 | 740.90 | 0.00 | - | 1 | 1 | 103.91% |
| CMG240419C02220000 | 2024-03-12 9:39AM EDT | 2,220.00 | 476.00 | 754.20 | 768.70 | 0.00 | - | - | 4 | 234.78% |
| CMG240419C02230000 | 2024-04-05 9:44AM EDT | 2,230.00 | 661.60 | 703.00 | 722.00 | 0.00 | - | 1 | 4 | 93.36% |
| CMG240419C02240000 | 2024-03-15 3:30PM EDT | 2,240.00 | 517.30 | 710.00 | 726.00 | 0.00 | - | - | 2 | 179.33% |
| CMG240419C02250000 | 2024-03-21 9:32AM EDT | 2,250.00 | 682.10 | 684.00 | 702.00 | 0.00 | - | 1 | 6 | 104.79% |
| CMG240419C02260000 | 2024-03-25 11:36AM EDT | 2,260.00 | 648.20 | 674.00 | 690.80 | 0.00 | - | 13 | 10 | 82.23% |
| CMG240419C02280000 | 2024-03-25 10:55AM EDT | 2,280.00 | 608.22 | 654.50 | 669.10 | 0.00 | - | 1 | 1 | 142.02% |
| CMG240419C02320000 | 2024-03-25 10:55AM EDT | 2,320.00 | 569.07 | 614.50 | 629.80 | 0.00 | - | 1 | 1 | 136.55% |
| CMG240419C02330000 | 2024-04-05 10:00AM EDT | 2,330.00 | 568.80 | 604.00 | 620.80 | 0.00 | - | 1 | 1 | 73.44% |
| CMG240419C02340000 | 2024-04-05 9:44AM EDT | 2,340.00 | 550.60 | 594.10 | 611.00 | 0.00 | - | 1 | 1 | 80.37% |
| CMG240419C02360000 | 2024-03-15 3:31PM EDT | 2,360.00 | 398.30 | 592.00 | 606.00 | 0.00 | - | 4 | 5 | 153.99% |
| CMG240419C02370000 | 2024-03-15 3:34PM EDT | 2,370.00 | 390.00 | 582.00 | 596.00 | 0.00 | - | 1 | 2 | 151.70% |
| CMG240419C02410000 | 2024-04-04 9:48AM EDT | 2,410.00 | 504.50 | 524.00 | 542.00 | 0.00 | - | 1 | 2 | 80.44% |
| CMG240419C02430000 | 2024-03-18 3:42PM EDT | 2,430.00 | 362.47 | 504.30 | 521.40 | 0.00 | - | 2 | 2 | 75.10% |
| CMG240419C02440000 | 2024-04-12 3:43PM EDT | 2,440.00 | 528.58 | 494.30 | 511.00 | 0.00 | - | 23 | 1 | 69.68% |
| CMG240419C02450000 | 2024-04-01 10:27AM EDT | 2,450.00 | 443.19 | 484.00 | 502.00 | 0.00 | - | 3 | 40 | 74.54% |
| CMG240419C02460000 | 2024-04-12 3:43PM EDT | 2,460.00 | 507.14 | 474.00 | 491.70 | 0.00 | - | 23 | 0 | 70.80% |
| CMG240419C02480000 | 2024-03-01 1:21PM EDT | 2,480.00 | 242.65 | 426.00 | 444.00 | 0.00 | - | 2 | 2 | 0.00% |
| CMG240419C02500000 | 2024-04-11 10:45AM EDT | 2,500.00 | 489.57 | 434.30 | 450.90 | 0.00 | - | 1 | 3 | 60.30% |
| CMG240419C02520000 | 2024-03-15 3:40PM EDT | 2,520.00 | 246.00 | 432.00 | 445.90 | 0.00 | - | - | 1 | 117.57% |
| CMG240419C02525000 | 2024-03-20 9:32AM EDT | 2,525.00 | 441.84 | 409.80 | 423.40 | 0.00 | - | - | 1 | 91.37% |
| CMG240419C02535000 | 2024-03-20 9:32AM EDT | 2,535.00 | 432.31 | 399.50 | 413.40 | 0.00 | - | - | 1 | 89.47% |
| CMG240419C02545000 | 2024-03-20 9:32AM EDT | 2,545.00 | 422.16 | 389.80 | 403.30 | 0.00 | - | - | 1 | 87.25% |
| CMG240419C02550000 | 2024-03-27 2:52PM EDT | 2,550.00 | 372.65 | 384.80 | 398.50 | 0.00 | - | 7 | 7 | 86.91% |
| CMG240419C02555000 | 2024-03-20 9:33AM EDT | 2,555.00 | 412.00 | 379.90 | 393.50 | 0.00 | - | 2 | 4 | 85.96% |
| CMG240419C02560000 | 2024-03-27 2:52PM EDT | 2,560.00 | 362.65 | 374.90 | 390.50 | 0.00 | - | 7 | 2 | 54.32% |
| CMG240419C02565000 | 2024-02-27 1:44PM EDT | 2,565.00 | 128.60 | 342.00 | 360.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240419C02575000 | 2024-02-22 11:01AM EDT | 2,575.00 | 108.80 | 317.70 | 332.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240419C02585000 | 2024-04-01 10:27AM EDT | 2,585.00 | 309.00 | 350.00 | 364.70 | 0.00 | - | 3 | 45 | 83.50% |
| CMG240419C02590000 | 2024-03-27 1:26PM EDT | 2,590.00 | 329.46 | 345.00 | 358.40 | 0.00 | - | 3 | 4 | 79.00% |
| CMG240419C02595000 | 2024-04-05 9:48AM EDT | 2,595.00 | 302.90 | 340.00 | 354.70 | 0.00 | - | 27 | 28 | 81.54% |
| CMG240419C02600000 | 2024-04-03 12:38PM EDT | 2,600.00 | 284.80 | 335.00 | 349.70 | 0.00 | - | 1 | 15 | 80.56% |
| CMG240419C02605000 | 2024-02-22 11:07AM EDT | 2,605.00 | 95.00 | 288.80 | 302.00 | 0.00 | - | 2 | 2 | 0.00% |
| CMG240419C02610000 | 2024-03-14 11:07AM EDT | 2,610.00 | 190.38 | 342.00 | 356.00 | 0.00 | - | 2 | 6 | 97.42% |
| CMG240419C02615000 | 2024-03-11 10:19AM EDT | 2,615.00 | 87.50 | 322.20 | 336.90 | 0.00 | - | 1 | 9 | 60.87% |
| CMG240419C02620000 | 2024-03-20 9:33AM EDT | 2,620.00 | 348.00 | 315.20 | 329.80 | 0.00 | - | 1 | 7 | 76.88% |
| CMG240419C02625000 | 2024-03-11 2:50PM EDT | 2,625.00 | 113.60 | 339.80 | 355.70 | 0.00 | - | 1 | 1 | 114.60% |
| CMG240419C02630000 | 2024-04-08 3:52PM EDT | 2,630.00 | 309.18 | 305.20 | 319.90 | 0.00 | - | 1 | 7 | 75.16% |
| CMG240419C02635000 | 2024-03-14 1:47PM EDT | 2,635.00 | 141.85 | 318.00 | 332.00 | 0.00 | - | 5 | 7 | 93.43% |
| CMG240419C02640000 | 2024-03-06 12:23PM EDT | 2,640.00 | 115.16 | 264.90 | 278.70 | 0.00 | - | 1 | 11 | 0.00% |
| CMG240419C02645000 | 2024-03-25 3:23PM EDT | 2,645.00 | 274.00 | 290.20 | 304.90 | 0.00 | - | 1 | 7 | 72.20% |
| CMG240419C02650000 | 2024-04-15 9:39AM EDT | 2,650.00 | 326.72 | 285.10 | 301.10 | 0.00 | - | 1 | 14 | 73.87% |
| CMG240419C02655000 | 2024-03-20 12:53PM EDT | 2,655.00 | 252.35 | 280.30 | 293.80 | 0.00 | - | 1 | 4 | 67.62% |
| CMG240419C02660000 | 2024-04-08 3:52PM EDT | 2,660.00 | 279.49 | 274.00 | 292.00 | 0.00 | - | 1 | 9 | 73.70% |
| CMG240419C02665000 | 2024-03-14 10:12AM EDT | 2,665.00 | 129.80 | 288.00 | 302.00 | 0.00 | - | 1 | 13 | 86.57% |
| CMG240419C02670000 | 2024-04-15 2:04PM EDT | 2,670.00 | 267.00 | 264.00 | 282.00 | 0.00 | - | 7 | 23 | 71.64% |
| CMG240419C02675000 | 2024-03-20 9:33AM EDT | 2,675.00 | 296.00 | 258.00 | 277.20 | 0.00 | - | 1 | 16 | 71.00% |
| CMG240419C02680000 | 2024-04-01 3:49PM EDT | 2,680.00 | 214.87 | 255.40 | 272.00 | 0.00 | - | 3 | 11 | 69.58% |
| CMG240419C02685000 | 2024-04-05 1:36PM EDT | 2,685.00 | 222.00 | 250.30 | 266.60 | 0.00 | - | 1 | 15 | 67.77% |
| CMG240419C02690000 | 2024-04-15 12:31PM EDT | 2,690.00 | 277.00 | 244.80 | 260.10 | 0.00 | - | 1 | 10 | 63.71% |
| CMG240419C02695000 | 2024-04-02 11:53AM EDT | 2,695.00 | 192.10 | 240.00 | 257.80 | 0.00 | - | 1 | 7 | 67.96% |
| CMG240419C02700000 | 2024-04-12 10:08AM EDT | 2,700.00 | 277.40 | 234.00 | 251.80 | 0.00 | - | 1 | 63 | 65.06% |
| CMG240419C02705000 | 2024-04-08 10:44AM EDT | 2,705.00 | 229.57 | 230.50 | 245.20 | 0.00 | - | 6 | 13 | 60.92% |
| CMG240419C02710000 | 2024-04-08 9:57AM EDT | 2,710.00 | 221.55 | 224.00 | 241.90 | 0.00 | - | 5 | 27 | 63.17% |
| CMG240419C02715000 | 2024-03-25 1:04PM EDT | 2,715.00 | 206.30 | 220.00 | 237.50 | 0.00 | - | 1 | 1 | 63.21% |
| CMG240419C02720000 | 2024-04-12 10:40AM EDT | 2,720.00 | 260.00 | 214.00 | 228.60 | 0.00 | - | 5 | 25 | 54.60% |
| CMG240419C02725000 | 2024-03-27 10:54AM EDT | 2,725.00 | 211.20 | 209.00 | 227.60 | 0.00 | - | 1 | 1 | 61.28% |
| CMG240419C02730000 | 2024-04-05 3:30PM EDT | 2,730.00 | 173.83 | 205.50 | 221.40 | 0.00 | - | 1 | 14 | 58.11% |
| CMG240419C02735000 | 2024-04-15 1:49PM EDT | 2,735.00 | 204.45 | 201.00 | 215.00 | 0.00 | - | 1 | 1 | 54.49% |
| CMG240419C02740000 | 2024-04-12 1:33PM EDT | 2,740.00 | 217.00 | 196.10 | 209.60 | 0.00 | - | 5 | 21 | 52.71% |
| CMG240419C02745000 | 2024-04-08 9:39AM EDT | 2,745.00 | 173.00 | 190.00 | 205.40 | 0.00 | - | 1 | 1 | 53.21% |
| CMG240419C02750000 | 2024-04-12 12:34PM EDT | 2,750.00 | 226.94 | 185.30 | 200.00 | 0.00 | - | 2 | 58 | 51.45% |
| CMG240419C02755000 | 2024-03-19 3:52PM EDT | 2,755.00 | 92.60 | 180.00 | 194.00 | 0.00 | - | 1 | 3 | 48.55% |
| CMG240419C02760000 | 2024-04-05 1:11PM EDT | 2,760.00 | 144.54 | 175.00 | 190.20 | 0.00 | - | 1 | 22 | 49.77% |
| CMG240419C02765000 | 2024-03-27 9:30AM EDT | 2,765.00 | 231.70 | 170.60 | 184.90 | 0.00 | - | 1 | 1 | 48.22% |
| CMG240419C02770000 | 2024-04-12 10:49AM EDT | 2,770.00 | 210.50 | 167.20 | 181.00 | 0.00 | - | 3 | 42 | 49.08% |
| CMG240419C02775000 | 2024-03-20 10:43AM EDT | 2,775.00 | 226.30 | 162.20 | 177.00 | 0.00 | - | 10 | 15 | 49.65% |
| CMG240419C02780000 | 2024-04-04 10:10AM EDT | 2,780.00 | 142.75 | 157.00 | 171.70 | 0.00 | - | 2 | 30 | 48.11% |
| CMG240419C02785000 | 2024-03-25 11:20AM EDT | 2,785.00 | 138.45 | 152.00 | 166.30 | 0.00 | - | 1 | 2 | 46.41% |
| CMG240419C02790000 | 2024-04-05 11:32AM EDT | 2,790.00 | 123.31 | 147.00 | 161.20 | 0.00 | - | 1 | 16 | 45.18% |
| CMG240419C02795000 | 2024-04-08 10:11AM EDT | 2,795.00 | 137.00 | 142.20 | 156.90 | 0.00 | - | 4 | 14 | 45.18% |
| CMG240419C02800000 | 2024-04-16 12:45PM EDT | 2,800.00 | 131.27 | 137.00 | 152.00 | -41.73 | -24.12% | 3 | 74 | 44.25% |
| CMG240419C02810000 | 2024-04-12 11:17AM EDT | 2,810.00 | 176.96 | 127.00 | 141.80 | 0.00 | - | 1 | 17 | 41.77% |
| CMG240419C02820000 | 2024-04-10 9:36AM EDT | 2,820.00 | 108.05 | 118.00 | 131.70 | 0.00 | - | 3 | 21 | 39.42% |
| CMG240419C02825000 | 2024-04-08 3:31PM EDT | 2,825.00 | 120.77 | 113.00 | 127.00 | 0.00 | - | 1 | 2 | 38.73% |
| CMG240419C02830000 | 2024-04-16 10:33AM EDT | 2,830.00 | 107.64 | 108.00 | 119.20 | -44.23 | -29.12% | 1 | 12 | 33.59% |
| CMG240419C02835000 | 2024-04-05 3:18PM EDT | 2,835.00 | 87.78 | 103.30 | 117.10 | 0.00 | - | 1 | 2 | 36.61% |
| CMG240419C02840000 | 2024-04-16 10:33AM EDT | 2,840.00 | 98.25 | 101.00 | 110.00 | +11.75 | +13.58% | 1 | 19 | 32.62% |
| CMG240419C02845000 | 2024-04-15 9:36AM EDT | 2,845.00 | 129.27 | 95.00 | 105.00 | 0.00 | - | 1 | 4 | 31.53% |
| CMG240419C02850000 | 2024-04-16 11:57AM EDT | 2,850.00 | 85.18 | 91.00 | 100.40 | -7.42 | -8.01% | 6 | 42 | 30.96% |
| CMG240419C02855000 | 2024-04-04 1:04PM EDT | 2,855.00 | 86.30 | 86.00 | 96.00 | 0.00 | - | 1 | 10 | 30.62% |
| CMG240419C02860000 | 2024-04-12 10:01AM EDT | 2,860.00 | 122.70 | 81.10 | 90.80 | 0.00 | - | 1 | 16 | 29.22% |
| CMG240419C02865000 | 2024-04-10 2:55PM EDT | 2,865.00 | 107.90 | 77.00 | 87.00 | 0.00 | - | 2 | 8 | 29.53% |
| CMG240419C02870000 | 2024-04-16 2:52PM EDT | 2,870.00 | 78.70 | 72.30 | 82.00 | +14.01 | +21.66% | 2 | 13 | 28.34% |
| CMG240419C02875000 | 2024-04-12 11:17AM EDT | 2,875.00 | 118.86 | 69.20 | 78.00 | 0.00 | - | 1 | 5 | 28.26% |
| CMG240419C02880000 | 2024-04-15 2:21PM EDT | 2,880.00 | 69.50 | 60.30 | 73.00 | 0.00 | - | 2 | 22 | 27.02% |
| CMG240419C02885000 | 2024-04-05 10:57AM EDT | 2,885.00 | 61.40 | 56.20 | 69.00 | 0.00 | - | 3 | 17 | 26.82% |
| CMG240419C02890000 | 2024-04-15 3:58PM EDT | 2,890.00 | 64.00 | 56.00 | 65.00 | 0.00 | - | 12 | 22 | 26.53% |
| CMG240419C02895000 | 2024-04-15 2:47PM EDT | 2,895.00 | 57.62 | 52.00 | 61.00 | 0.00 | - | 1 | 18 | 26.17% |
| CMG240419C02900000 | 2024-04-16 1:29PM EDT | 2,900.00 | 43.10 | 49.20 | 57.00 | -9.60 | -18.22% | 49 | 144 | 25.74% |
| CMG240419C02905000 | 2024-04-16 10:47AM EDT | 2,905.00 | 41.00 | 44.60 | 54.00 | -34.50 | -45.70% | 1 | 21 | 26.14% |
| CMG240419C02910000 | 2024-04-15 11:37AM EDT | 2,910.00 | 71.00 | 41.00 | 48.00 | 0.00 | - | 1 | 22 | 23.74% |
| CMG240419C02915000 | 2024-04-16 1:32PM EDT | 2,915.00 | 30.80 | 38.40 | 44.00 | -11.70 | -27.53% | 11 | 29 | 23.10% |
| CMG240419C02920000 | 2024-04-16 1:10PM EDT | 2,920.00 | 31.54 | 36.60 | 40.30 | -10.29 | -24.60% | 2 | 58 | 22.64% |
| CMG240419C02925000 | 2024-04-16 2:32PM EDT | 2,925.00 | 30.95 | 33.10 | 37.10 | -10.05 | -24.51% | 7 | 38 | 22.50% |
| CMG240419C02930000 | 2024-04-16 2:32PM EDT | 2,930.00 | 28.25 | 30.90 | 34.10 | -29.65 | -51.21% | 11 | 33 | 22.42% |
| CMG240419C02935000 | 2024-04-16 3:25PM EDT | 2,935.00 | 32.00 | 27.80 | 31.00 | +1.15 | +3.73% | 19 | 24 | 22.14% |
| CMG240419C02940000 | 2024-04-16 3:59PM EDT | 2,940.00 | 26.20 | 25.20 | 28.10 | -5.50 | -17.35% | 42 | 41 | 21.91% |
| CMG240419C02945000 | 2024-04-16 3:49PM EDT | 2,945.00 | 22.44 | 22.60 | 25.40 | -8.01 | -26.31% | 25 | 14 | 21.73% |
| CMG240419C02950000 | 2024-04-16 3:53PM EDT | 2,950.00 | 21.00 | 20.90 | 23.10 | -6.00 | -22.22% | 26 | 216 | 21.75% |
| CMG240419C02955000 | 2024-04-16 3:59PM EDT | 2,955.00 | 19.50 | 18.20 | 20.70 | -24.50 | -55.68% | 10 | 22 | 21.56% |
| CMG240419C02960000 | 2024-04-16 3:34PM EDT | 2,960.00 | 18.30 | 15.90 | 18.70 | -1.50 | -7.58% | 15 | 51 | 21.59% |
| CMG240419C02965000 | 2024-04-16 3:13PM EDT | 2,965.00 | 17.50 | 14.30 | 16.60 | -2.90 | -14.22% | 8 | 18 | 21.40% |
| CMG240419C02970000 | 2024-04-16 3:57PM EDT | 2,970.00 | 13.04 | 12.10 | 16.30 | -6.79 | -34.24% | 16 | 120 | 22.67% |
| CMG240419C02975000 | 2024-04-16 3:39PM EDT | 2,975.00 | 12.00 | 10.80 | 14.70 | -4.10 | -25.47% | 8 | 25 | 22.71% |
| CMG240419C02980000 | 2024-04-16 3:57PM EDT | 2,980.00 | 10.20 | 9.20 | 14.20 | -5.32 | -34.28% | 9 | 85 | 23.66% |
| CMG240419C02985000 | 2024-04-16 3:35PM EDT | 2,985.00 | 9.10 | 7.00 | 12.10 | -5.30 | -36.81% | 9 | 32 | 23.02% |
| CMG240419C02990000 | 2024-04-16 3:35PM EDT | 2,990.00 | 8.08 | 7.10 | 12.30 | -4.92 | -37.85% | 14 | 147 | 24.51% |
| CMG240419C03000000 | 2024-04-16 3:58PM EDT | 3,000.00 | 6.30 | 5.60 | 7.80 | -1.50 | -19.23% | 42 | 181 | 22.20% |
| CMG240419C03010000 | 2024-04-16 12:19PM EDT | 3,010.00 | 3.12 | 4.10 | 5.90 | -5.38 | -63.29% | 7 | 47 | 22.06% |
| CMG240419C03020000 | 2024-04-16 2:55PM EDT | 3,020.00 | 3.80 | 3.10 | 4.80 | -3.17 | -45.48% | 44 | 29 | 22.56% |
| CMG240419C03030000 | 2024-04-16 2:33PM EDT | 3,030.00 | 2.80 | 2.35 | 4.10 | -2.70 | -49.09% | 28 | 27 | 23.37% |
| CMG240419C03040000 | 2024-04-16 3:58PM EDT | 3,040.00 | 2.16 | 1.75 | 3.50 | -2.04 | -48.57% | 45 | 25 | 24.14% |
| CMG240419C03050000 | 2024-04-16 3:33PM EDT | 3,050.00 | 1.85 | 1.35 | 3.10 | -1.35 | -42.19% | 81 | 43 | 25.10% |
| CMG240419C03060000 | 2024-04-16 3:01PM EDT | 3,060.00 | 1.35 | 1.00 | 2.05 | -1.13 | -45.56% | 9 | 60 | 24.34% |
| CMG240419C03070000 | 2024-04-16 3:19PM EDT | 3,070.00 | 1.08 | 0.50 | 2.05 | -0.85 | -44.04% | 4 | 19 | 25.90% |
| CMG240419C03080000 | 2024-04-16 9:44AM EDT | 3,080.00 | 1.23 | 0.30 | 1.75 | -0.47 | -27.65% | 1 | 16 | 26.56% |
| CMG240419C03090000 | 2024-04-16 12:18PM EDT | 3,090.00 | 0.54 | 0.20 | 2.10 | -0.52 | -49.06% | 6 | 16 | 29.11% |
| CMG240419C03100000 | 2024-04-16 3:43PM EDT | 3,100.00 | 0.30 | 0.25 | 1.05 | -0.60 | -66.67% | 17 | 72 | 26.86% |
| CMG240419C03110000 | 2024-04-16 3:33PM EDT | 3,110.00 | 0.36 | 0.10 | 1.70 | -0.32 | -47.06% | 17 | 25 | 30.79% |
| CMG240419C03120000 | 2024-04-16 12:30PM EDT | 3,120.00 | 0.18 | 0.10 | 0.95 | -0.41 | -69.49% | 4 | 44 | 29.07% |
| CMG240419C03130000 | 2024-04-16 2:29PM EDT | 3,130.00 | 0.30 | 0.05 | 0.70 | -0.25 | -45.45% | 13 | 26 | 28.94% |
| CMG240419C03140000 | 2024-04-16 9:50AM EDT | 3,140.00 | 0.71 | 0.00 | 0.55 | -0.64 | -47.41% | 1 | 23 | 29.14% |
| CMG240419C03150000 | 2024-04-16 11:38AM EDT | 3,150.00 | 0.35 | 0.05 | 2.85 | +0.10 | +40.00% | 2 | 23 | 40.24% |
| CMG240419C03160000 | 2024-04-15 2:15PM EDT | 3,160.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 38 | 40 | 31.56% |
| CMG240419C03170000 | 2024-04-12 12:41PM EDT | 3,170.00 | 1.55 | 0.00 | 0.90 | 0.00 | - | 6 | 6 | 35.21% |
| CMG240419C03200000 | 2024-04-16 1:14PM EDT | 3,200.00 | 0.10 | 0.05 | 0.60 | -0.25 | -71.43% | 4 | 31 | 36.69% |
| CMG240419C03210000 | 2024-04-15 10:27AM EDT | 3,210.00 | 0.94 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 53.11% |
| CMG240419C03220000 | 2024-04-12 3:41PM EDT | 3,220.00 | 1.07 | 0.00 | 4.30 | 0.00 | - | 3 | 3 | 54.58% |
| CMG240419C03240000 | 2024-04-15 10:15AM EDT | 3,240.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 3 | 7 | 39.19% |
| CMG240419C03250000 | 2024-04-16 12:45PM EDT | 3,250.00 | 0.88 | 0.00 | 0.35 | +0.58 | +193.33% | 3 | 207 | 39.60% |
| CMG240419C03300000 | 2024-04-16 10:27AM EDT | 3,300.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 14 | 523 | 39.26% |
| CMG240419C03310000 | 2024-04-15 3:07PM EDT | 3,310.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 4 | 2 | 46.63% |
| CMG240419C03350000 | 2024-04-16 1:38PM EDT | 3,350.00 | 0.05 | 0.00 | 0.05 | -2.20 | -97.78% | 10 | 14 | 41.21% |
| CMG240419C03400000 | 2024-04-16 1:38PM EDT | 3,400.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 16 | 26 | 45.51% |
| CMG240419C03410000 | 2024-04-16 1:39PM EDT | 3,410.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 46.29% |
| CMG240419C03450000 | 2024-04-08 12:03PM EDT | 3,450.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | 4 | 15 | 49.61% |
| CMG240419C03500000 | 2024-04-15 9:41AM EDT | 3,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 27 | 50.78% |
| CMG240419C03550000 | 2024-04-12 9:33AM EDT | 3,550.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 54.69% |
| CMG240419C03600000 | 2024-04-10 11:30AM EDT | 3,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 25 | 58.20% |
| CMG240419C03650000 | 2024-03-22 1:49PM EDT | 3,650.00 | 1.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 62.11% |
| CMG240419C03700000 | 2024-03-20 2:13PM EDT | 3,700.00 | 1.00 | 0.00 | 0.05 | 0.00 | - | - | 0 | 65.63% |
| CMG240419C03750000 | 2024-04-03 1:12PM EDT | 3,750.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 69.14% |
| CMG240419C03800000 | 2024-04-15 10:16AM EDT | 3,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 138 | 72.66% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240419P02000000 | 2024-04-09 12:29PM EDT | 2,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 74 | 108.59% |
| CMG240419P02010000 | 2024-02-26 4:54PM EDT | 2,010.00 | 2.23 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 133.30% |
| CMG240419P02020000 | 2024-03-06 11:52AM EDT | 2,020.00 | 0.40 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 148.58% |
| CMG240419P02100000 | 2024-04-12 2:39PM EDT | 2,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 21 | 96.09% |
| CMG240419P02110000 | 2024-04-15 10:33AM EDT | 2,110.00 | 0.76 | 0.00 | 0.05 | 0.00 | - | 35 | 36 | 94.53% |
| CMG240419P02120000 | 2024-04-16 9:35AM EDT | 2,120.00 | 1.13 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 93.36% |
| CMG240419P02140000 | 2024-04-16 10:09AM EDT | 2,140.00 | 1.03 | 0.00 | 0.05 | -0.10 | -8.85% | 4 | 16 | 90.63% |
| CMG240419P02150000 | 2024-04-16 10:10AM EDT | 2,150.00 | 1.05 | 0.00 | 0.05 | -0.10 | -8.70% | 1 | 18 | 89.45% |
| CMG240419P02190000 | 2024-03-21 1:36PM EDT | 2,190.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 3 | 36 | 84.38% |
| CMG240419P02200000 | 2024-04-09 10:48AM EDT | 2,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 83.59% |
| CMG240419P02210000 | 2024-04-16 2:28PM EDT | 2,210.00 | 0.37 | 0.00 | 2.60 | -0.95 | -71.97% | 30 | 3 | 120.65% |
| CMG240419P02220000 | 2024-04-16 3:34PM EDT | 2,220.00 | 0.43 | 0.00 | 2.60 | -0.26 | -37.68% | 22 | 3 | 118.97% |
| CMG240419P02230000 | 2024-04-16 12:11PM EDT | 2,230.00 | 0.79 | 0.00 | 1.20 | +0.59 | +295.00% | 14 | 39 | 106.59% |
| CMG240419P02240000 | 2024-04-15 11:34AM EDT | 2,240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 93 | 78.52% |
| CMG240419P02250000 | 2024-03-26 10:27AM EDT | 2,250.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 10 | 18 | 122.27% |
| CMG240419P02260000 | 2024-04-16 12:41PM EDT | 2,260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 55 | 7 | 76.17% |
| CMG240419P02270000 | 2024-04-02 1:14PM EDT | 2,270.00 | 0.35 | 0.00 | 2.60 | 0.00 | - | 7 | 5 | 110.60% |
| CMG240419P02290000 | 2024-03-12 12:02PM EDT | 2,290.00 | 1.80 | 0.00 | 1.75 | 0.00 | - | 4 | 0 | 101.90% |
| CMG240419P02300000 | 2024-04-16 2:19PM EDT | 2,300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 42 | 30 | 71.48% |
| CMG240419P02330000 | 2024-03-11 10:52AM EDT | 2,330.00 | 5.20 | 0.00 | 1.75 | 0.00 | - | 10 | 11 | 95.63% |
| CMG240419P02340000 | 2024-04-12 1:25PM EDT | 2,340.00 | 0.80 | 0.00 | 2.60 | 0.00 | - | 3 | 10 | 99.10% |
| CMG240419P02350000 | 2024-04-16 10:08AM EDT | 2,350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 23 | 65.63% |
| CMG240419P02360000 | 2024-03-18 2:52PM EDT | 2,360.00 | 1.56 | 0.00 | 2.60 | 0.00 | - | 3 | 1 | 95.87% |
| CMG240419P02370000 | 2024-03-26 9:43AM EDT | 2,370.00 | 1.30 | 0.00 | 2.60 | 0.00 | - | 3 | 0 | 94.25% |
| CMG240419P02380000 | 2024-03-21 9:31AM EDT | 2,380.00 | 0.41 | 0.00 | 2.60 | 0.00 | - | 1 | 11 | 92.65% |
| CMG240419P02390000 | 2024-04-09 3:55PM EDT | 2,390.00 | 0.10 | 0.00 | 0.15 | -0.95 | -90.48% | 1 | 65 | 66.60% |
| CMG240419P02400000 | 2024-04-16 10:24AM EDT | 2,400.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 24 | 126 | 65.33% |
| CMG240419P02410000 | 2024-04-16 9:44AM EDT | 2,410.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 12 | 23 | 65.82% |
| CMG240419P02420000 | 2024-03-26 11:15AM EDT | 2,420.00 | 0.45 | 0.00 | 2.60 | 0.00 | - | 1 | 9 | 86.24% |
| CMG240419P02430000 | 2024-03-28 10:33AM EDT | 2,430.00 | 0.75 | 0.00 | 2.60 | 0.00 | - | 2 | 8 | 84.64% |
| CMG240419P02440000 | 2024-03-20 3:14PM EDT | 2,440.00 | 1.71 | 0.00 | 2.65 | 0.00 | - | 1 | 9 | 83.29% |
| CMG240419P02450000 | 2024-04-12 12:42PM EDT | 2,450.00 | 0.33 | 0.00 | 2.65 | 0.00 | - | 1 | 25 | 81.71% |
| CMG240419P02460000 | 2024-04-08 9:34AM EDT | 2,460.00 | 0.95 | 0.00 | 2.65 | 0.00 | - | 2 | 7 | 80.13% |
| CMG240419P02470000 | 2024-04-10 11:59AM EDT | 2,470.00 | 0.32 | 0.00 | 2.65 | 0.00 | - | 4 | 14 | 78.54% |
| CMG240419P02480000 | 2024-04-11 3:57PM EDT | 2,480.00 | 0.50 | 0.00 | 2.65 | 0.00 | - | 10 | 15 | 76.97% |
| CMG240419P02490000 | 2024-04-15 1:13PM EDT | 2,490.00 | 0.65 | 0.00 | 2.65 | 0.00 | - | 1 | 33 | 75.39% |
| CMG240419P02500000 | 2024-04-16 10:33AM EDT | 2,500.00 | 0.52 | 0.05 | 0.50 | +0.32 | +160.00% | 1 | 105 | 60.50% |
| CMG240419P02510000 | 2024-04-09 11:01AM EDT | 2,510.00 | 1.05 | 0.00 | 2.70 | 0.00 | - | 1 | 14 | 72.45% |
| CMG240419P02515000 | 2024-03-22 1:31PM EDT | 2,515.00 | 1.82 | 0.00 | 2.75 | 0.00 | - | 4 | 1 | 71.86% |
| CMG240419P02520000 | 2024-03-18 9:31AM EDT | 2,520.00 | 5.96 | 0.00 | 2.75 | 0.00 | - | 10 | 5 | 71.08% |
| CMG240419P02525000 | 2024-03-19 1:46PM EDT | 2,525.00 | 5.00 | 0.00 | 2.75 | 0.00 | - | 1 | 9 | 70.29% |
| CMG240419P02530000 | 2024-03-27 9:35AM EDT | 2,530.00 | 0.80 | 0.00 | 2.75 | 0.00 | - | 1 | 5 | 69.51% |
| CMG240419P02535000 | 2024-03-18 3:14PM EDT | 2,535.00 | 5.75 | 0.05 | 2.75 | 0.00 | - | 1 | 0 | 68.91% |
| CMG240419P02540000 | 2024-04-11 12:10PM EDT | 2,540.00 | 0.88 | 0.00 | 2.75 | 0.00 | - | 1 | 24 | 67.94% |
| CMG240419P02545000 | 2024-03-19 1:27PM EDT | 2,545.00 | 5.90 | 0.05 | 2.75 | 0.00 | - | 1 | 2 | 67.33% |
| CMG240419P02550000 | 2024-04-16 1:41PM EDT | 2,550.00 | 0.25 | 0.05 | 0.95 | -0.60 | -70.59% | 3 | 70 | 57.79% |
| CMG240419P02555000 | 2024-04-10 1:36PM EDT | 2,555.00 | 0.78 | 0.05 | 2.75 | 0.00 | - | 1 | 2 | 65.77% |
| CMG240419P02560000 | 2024-04-10 12:48PM EDT | 2,560.00 | 1.18 | 0.00 | 2.75 | 0.00 | - | 1 | 33 | 64.82% |
| CMG240419P02565000 | 2024-03-20 11:41AM EDT | 2,565.00 | 0.15 | 0.00 | 2.75 | 0.00 | - | 2 | 3 | 64.04% |
| CMG240419P02570000 | 2024-04-03 3:57PM EDT | 2,570.00 | 1.05 | 0.00 | 2.75 | 0.00 | - | 2 | 8 | 63.26% |
| CMG240419P02575000 | 2024-03-26 11:10AM EDT | 2,575.00 | 1.19 | 0.10 | 2.75 | 0.00 | - | 2 | 14 | 62.82% |
| CMG240419P02580000 | 2024-04-16 10:29AM EDT | 2,580.00 | 0.30 | 0.10 | 2.80 | +0.03 | +11.11% | 10 | 25 | 62.20% |
| CMG240419P02585000 | 2024-04-09 12:21PM EDT | 2,585.00 | 0.50 | 0.10 | 2.80 | 0.00 | - | 1 | 8 | 61.41% |
| CMG240419P02590000 | 2024-04-11 12:10PM EDT | 2,590.00 | 1.08 | 0.10 | 2.85 | 0.00 | - | 1 | 17 | 60.79% |
| CMG240419P02595000 | 2024-03-26 11:12AM EDT | 2,595.00 | 1.72 | 0.10 | 2.85 | 0.00 | - | 3 | 12 | 60.01% |
| CMG240419P02600000 | 2024-04-16 3:13PM EDT | 2,600.00 | 0.10 | 0.10 | 2.85 | -0.15 | -60.00% | 1 | 209 | 59.23% |
| CMG240419P02605000 | 2024-02-28 11:21AM EDT | 2,605.00 | 47.78 | 0.55 | 3.80 | 0.00 | - | 5 | 6 | 62.32% |
| CMG240419P02610000 | 2024-04-05 9:48AM EDT | 2,610.00 | 1.85 | 0.15 | 2.85 | 0.00 | - | 1 | 13 | 57.81% |
| CMG240419P02615000 | 2024-04-05 3:32PM EDT | 2,615.00 | 2.30 | 0.15 | 2.85 | 0.00 | - | 1 | 15 | 57.02% |
| CMG240419P02620000 | 2024-03-21 3:13PM EDT | 2,620.00 | 3.90 | 0.15 | 2.85 | 0.00 | - | 3 | 15 | 56.24% |
| CMG240419P02625000 | 2024-03-22 3:55PM EDT | 2,625.00 | 4.15 | 0.15 | 2.90 | 0.00 | - | 1 | 10 | 55.60% |
| CMG240419P02630000 | 2024-03-27 3:59PM EDT | 2,630.00 | 1.75 | 0.00 | 0.55 | 0.00 | - | 1 | 16 | 47.23% |
| CMG240419P02635000 | 2024-04-10 11:28AM EDT | 2,635.00 | 1.34 | 0.15 | 0.55 | 0.00 | - | 8 | 15 | 46.53% |
| CMG240419P02640000 | 2024-04-10 11:28AM EDT | 2,640.00 | 1.38 | 0.15 | 2.95 | 0.00 | - | 8 | 16 | 53.38% |
| CMG240419P02645000 | 2024-03-19 11:05AM EDT | 2,645.00 | 19.30 | 0.05 | 0.60 | 0.00 | - | 5 | 7 | 45.65% |
| CMG240419P02650000 | 2024-04-16 10:37AM EDT | 2,650.00 | 0.50 | 0.25 | 2.95 | +0.05 | +11.11% | 14 | 182 | 52.08% |
| CMG240419P02655000 | 2024-04-04 3:32PM EDT | 2,655.00 | 3.30 | 0.20 | 0.65 | 0.00 | - | 4 | 8 | 44.73% |
| CMG240419P02660000 | 2024-04-12 12:42PM EDT | 2,660.00 | 1.00 | 0.20 | 2.95 | 0.00 | - | 25 | 114 | 50.37% |
| CMG240419P02665000 | 2024-04-01 10:28AM EDT | 2,665.00 | 3.15 | 0.20 | 0.75 | 0.00 | - | 1 | 6 | 44.19% |
| CMG240419P02670000 | 2024-04-16 12:47PM EDT | 2,670.00 | 0.68 | 0.20 | 0.80 | -0.55 | -44.72% | 10 | 78 | 43.87% |
| CMG240419P02675000 | 2024-04-15 3:18PM EDT | 2,675.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 5 | 16 | 42.75% |
| CMG240419P02680000 | 2024-04-12 3:51PM EDT | 2,680.00 | 1.82 | 0.20 | 0.80 | 0.00 | - | 4 | 11 | 42.42% |
| CMG240419P02685000 | 2024-04-02 1:58PM EDT | 2,685.00 | 4.12 | 0.20 | 0.85 | 0.00 | - | 1 | 27 | 42.07% |
| CMG240419P02690000 | 2024-04-16 3:52PM EDT | 2,690.00 | 0.52 | 0.40 | 0.85 | -0.07 | -11.86% | 1 | 17 | 41.33% |
| CMG240419P02695000 | 2024-04-05 11:33AM EDT | 2,695.00 | 3.64 | 0.25 | 0.85 | 0.00 | - | 3 | 30 | 40.60% |
| CMG240419P02700000 | 2024-04-16 9:38AM EDT | 2,700.00 | 0.57 | 0.25 | 0.95 | -0.18 | -24.00% | 7 | 173 | 40.55% |
| CMG240419P02705000 | 2024-04-02 2:16PM EDT | 2,705.00 | 5.20 | 0.25 | 1.55 | 0.00 | - | 2 | 7 | 43.13% |
| CMG240419P02710000 | 2024-04-11 10:58AM EDT | 2,710.00 | 1.37 | 0.25 | 3.20 | 0.00 | - | 2 | 27 | 48.57% |
| CMG240419P02715000 | 2024-04-05 3:48PM EDT | 2,715.00 | 4.10 | 0.25 | 3.20 | 0.00 | - | 3 | 41 | 47.70% |
| CMG240419P02720000 | 2024-04-15 10:06AM EDT | 2,720.00 | 0.50 | 0.30 | 3.20 | -0.30 | -37.50% | 1 | 38 | 46.82% |
| CMG240419P02725000 | 2024-04-12 10:07AM EDT | 2,725.00 | 1.40 | 0.40 | 3.30 | 0.00 | - | 1 | 6 | 46.25% |
| CMG240419P02730000 | 2024-04-16 3:26PM EDT | 2,730.00 | 0.60 | 0.50 | 0.65 | -0.80 | -57.14% | 45 | 23 | 34.05% |
| CMG240419P02735000 | 2024-04-09 11:32AM EDT | 2,735.00 | 1.45 | 0.35 | 2.45 | -2.53 | -63.57% | 3 | 5 | 41.83% |
| CMG240419P02740000 | 2024-04-15 2:22PM EDT | 2,740.00 | 0.78 | 0.30 | 3.30 | -0.92 | -54.12% | 1 | 26 | 43.60% |
| CMG240419P02745000 | 2024-04-11 12:38PM EDT | 2,745.00 | 1.62 | 0.35 | 3.40 | 0.00 | - | 2 | 6 | 42.99% |
| CMG240419P02750000 | 2024-04-16 1:37PM EDT | 2,750.00 | 0.83 | 0.35 | 1.90 | -0.37 | -30.83% | 2 | 136 | 37.37% |
| CMG240419P02755000 | 2024-04-12 10:30AM EDT | 2,755.00 | 1.82 | 0.35 | 3.40 | 0.00 | - | 1 | 14 | 41.21% |
| CMG240419P02760000 | 2024-04-15 3:11PM EDT | 2,760.00 | 1.32 | 0.40 | 2.60 | 0.00 | - | 10 | 30 | 38.05% |
| CMG240419P02765000 | 2024-04-16 2:39PM EDT | 2,765.00 | 1.01 | 0.40 | 1.00 | -0.44 | -30.34% | 1 | 9 | 31.09% |
| CMG240419P02770000 | 2024-04-15 2:25PM EDT | 2,770.00 | 1.95 | 0.40 | 3.50 | 0.00 | - | 21 | 95 | 38.78% |
| CMG240419P02775000 | 2024-04-16 12:23PM EDT | 2,775.00 | 1.30 | 0.45 | 1.65 | +0.30 | +30.00% | 10 | 30 | 32.36% |
| CMG240419P02780000 | 2024-04-16 1:30PM EDT | 2,780.00 | 1.20 | 0.45 | 1.90 | -0.51 | -29.82% | 3 | 52 | 32.42% |
| CMG240419P02785000 | 2024-04-15 3:57PM EDT | 2,785.00 | 2.05 | 0.50 | 2.15 | 0.00 | - | 2 | 59 | 32.40% |
| CMG240419P02790000 | 2024-04-16 1:52PM EDT | 2,790.00 | 1.60 | 0.55 | 2.95 | -0.10 | -5.88% | 12 | 88 | 33.79% |
| CMG240419P02795000 | 2024-04-16 10:49AM EDT | 2,795.00 | 1.90 | 0.55 | 1.60 | -0.70 | -26.92% | 7 | 53 | 28.92% |
| CMG240419P02800000 | 2024-04-16 3:55PM EDT | 2,800.00 | 1.34 | 0.80 | 1.65 | -0.98 | -42.24% | 38 | 302 | 28.27% |
| CMG240419P02810000 | 2024-04-16 2:26PM EDT | 2,810.00 | 1.75 | 1.00 | 1.95 | -0.85 | -32.69% | 42 | 83 | 27.56% |
| CMG240419P02820000 | 2024-04-16 2:08PM EDT | 2,820.00 | 2.00 | 1.20 | 2.20 | -1.10 | -35.48% | 11 | 91 | 26.54% |
| CMG240419P02825000 | 2024-04-16 3:00PM EDT | 2,825.00 | 1.90 | 1.40 | 2.30 | -2.00 | -51.28% | 8 | 98 | 25.93% |
| CMG240419P02830000 | 2024-04-16 3:22PM EDT | 2,830.00 | 1.90 | 1.40 | 2.50 | -1.60 | -45.71% | 4 | 45 | 25.54% |
| CMG240419P02835000 | 2024-04-16 2:01PM EDT | 2,835.00 | 3.00 | 1.25 | 2.65 | -1.30 | -30.23% | 1 | 21 | 24.99% |
| CMG240419P02840000 | 2024-04-16 2:09PM EDT | 2,840.00 | 2.50 | 1.50 | 2.90 | -2.05 | -45.05% | 51 | 42 | 24.63% |
| CMG240419P02845000 | 2024-04-16 10:47AM EDT | 2,845.00 | 4.83 | 0.65 | 3.10 | -1.64 | -25.35% | 40 | 51 | 24.11% |
| CMG240419P02850000 | 2024-04-16 3:59PM EDT | 2,850.00 | 2.85 | 2.85 | 3.40 | -2.75 | -49.11% | 22 | 146 | 23.75% |
| CMG240419P02855000 | 2024-04-16 10:37AM EDT | 2,855.00 | 6.73 | 2.65 | 4.00 | -0.47 | -6.53% | 6 | 65 | 23.84% |
| CMG240419P02860000 | 2024-04-16 3:47PM EDT | 2,860.00 | 3.95 | 2.95 | 4.20 | -2.75 | -41.04% | 23 | 88 | 23.18% |
| CMG240419P02865000 | 2024-04-15 1:15PM EDT | 2,865.00 | 4.80 | 2.80 | 4.60 | 0.00 | - | 16 | 18 | 22.79% |
| CMG240419P02870000 | 2024-04-16 3:34PM EDT | 2,870.00 | 5.10 | 2.60 | 5.20 | -4.89 | -48.95% | 3 | 65 | 22.63% |
| CMG240419P02875000 | 2024-04-16 3:21PM EDT | 2,875.00 | 5.00 | 3.10 | 6.00 | -4.57 | -47.75% | 2 | 32 | 22.64% |
| CMG240419P02880000 | 2024-04-16 3:54PM EDT | 2,880.00 | 6.67 | 4.70 | 6.60 | -3.45 | -34.09% | 29 | 95 | 22.28% |
| CMG240419P02885000 | 2024-04-16 3:54PM EDT | 2,885.00 | 7.47 | 5.40 | 7.50 | -5.25 | -41.27% | 4 | 44 | 22.21% |
| CMG240419P02890000 | 2024-04-16 3:48PM EDT | 2,890.00 | 9.10 | 4.20 | 8.40 | -3.90 | -30.00% | 27 | 108 | 22.03% |
| CMG240419P02895000 | 2024-04-16 2:34PM EDT | 2,895.00 | 10.75 | 6.90 | 9.60 | +3.75 | +53.57% | 34 | 61 | 22.07% |
| CMG240419P02900000 | 2024-04-16 3:20PM EDT | 2,900.00 | 8.50 | 8.10 | 11.30 | -7.00 | -45.16% | 36 | 186 | 22.48% |
| CMG240419P02905000 | 2024-04-16 2:35PM EDT | 2,905.00 | 13.00 | 9.60 | 12.20 | -5.10 | -28.18% | 5 | 46 | 21.98% |
| CMG240419P02910000 | 2024-04-16 2:02PM EDT | 2,910.00 | 14.40 | 9.40 | 13.80 | -6.60 | -31.43% | 6 | 33 | 22.04% |
| CMG240419P02915000 | 2024-04-16 12:56PM EDT | 2,915.00 | 20.58 | 11.60 | 15.60 | +7.20 | +53.81% | 2 | 34 | 22.16% |
| CMG240419P02920000 | 2024-04-16 1:54PM EDT | 2,920.00 | 23.30 | 14.80 | 17.00 | -0.70 | -2.92% | 3 | 42 | 21.81% |
| CMG240419P02925000 | 2024-04-16 12:56PM EDT | 2,925.00 | 24.67 | 16.70 | 18.50 | -2.03 | -7.60% | 3 | 26 | 21.43% |
| CMG240419P02930000 | 2024-04-16 2:37PM EDT | 2,930.00 | 22.90 | 18.60 | 20.90 | -4.60 | -16.73% | 9 | 49 | 21.70% |
| CMG240419P02935000 | 2024-04-16 3:09PM EDT | 2,935.00 | 20.75 | 20.50 | 22.90 | -8.25 | -28.45% | 4 | 34 | 21.52% |
| CMG240419P02940000 | 2024-04-16 3:09PM EDT | 2,940.00 | 22.95 | 23.00 | 25.40 | -8.05 | -25.97% | 8 | 34 | 21.61% |
| CMG240419P02945000 | 2024-04-16 3:25PM EDT | 2,945.00 | 22.30 | 25.10 | 27.80 | -15.70 | -41.32% | 2 | 35 | 21.51% |
| CMG240419P02950000 | 2024-04-16 12:43PM EDT | 2,950.00 | 40.29 | 27.60 | 30.40 | +0.19 | +0.47% | 16 | 76 | 21.45% |
| CMG240419P02955000 | 2024-04-16 12:51PM EDT | 2,955.00 | 32.20 | 30.50 | 33.10 | -8.80 | -21.46% | 3 | 68 | 21.34% |
| CMG240419P02960000 | 2024-04-16 1:30PM EDT | 2,960.00 | 50.00 | 33.10 | 36.60 | +6.00 | +13.64% | 3 | 68 | 21.78% |
| CMG240419P02965000 | 2024-04-16 1:46PM EDT | 2,965.00 | 49.50 | 36.50 | 39.30 | +2.70 | +5.77% | 2 | 16 | 21.43% |
| CMG240419P02970000 | 2024-04-16 3:57PM EDT | 2,970.00 | 43.00 | 36.00 | 44.30 | +10.00 | +30.30% | 2 | 57 | 22.96% |
| CMG240419P02975000 | 2024-04-12 3:22PM EDT | 2,975.00 | 43.66 | 39.50 | 49.00 | 0.00 | - | 18 | 63 | 24.17% |
| CMG240419P02980000 | 2024-04-16 10:50AM EDT | 2,980.00 | 62.33 | 43.50 | 52.00 | +2.23 | +3.71% | 1 | 55 | 23.78% |
| CMG240419P02985000 | 2024-04-16 3:57PM EDT | 2,985.00 | 54.05 | 47.80 | 56.00 | +11.25 | +26.29% | 13 | 60 | 24.20% |
| CMG240419P02990000 | 2024-04-16 2:51PM EDT | 2,990.00 | 58.31 | 51.80 | 60.00 | +2.31 | +4.13% | 12 | 64 | 24.55% |
| CMG240419P03000000 | 2024-04-16 3:46PM EDT | 3,000.00 | 66.73 | 60.20 | 68.00 | -0.27 | -0.40% | 14 | 91 | 24.99% |
| CMG240419P03010000 | 2024-04-12 2:30PM EDT | 3,010.00 | 65.00 | 67.00 | 77.00 | 0.00 | - | 16 | 21 | 26.22% |
| CMG240419P03020000 | 2024-04-12 12:01PM EDT | 3,020.00 | 59.63 | 76.00 | 86.00 | 0.00 | - | 1 | 1 | 27.25% |
| CMG240419P03030000 | 2024-04-16 11:59AM EDT | 3,030.00 | 105.00 | 86.00 | 95.00 | +9.00 | +9.38% | 1 | 2 | 28.09% |
| CMG240419P03050000 | 2024-04-15 9:55AM EDT | 3,050.00 | 80.50 | 102.00 | 116.40 | 0.00 | - | 2 | 2 | 34.02% |
| CMG240419P03100000 | 2024-04-12 10:08AM EDT | 3,100.00 | 129.30 | 152.10 | 165.50 | 0.00 | - | 1 | 0 | 42.30% |
| CMG240419P03130000 | 2024-04-12 10:49AM EDT | 3,130.00 | 155.80 | 183.40 | 195.80 | 0.00 | - | 1 | 0 | 48.17% |
| CMG240419P03250000 | 2024-03-28 12:53PM EDT | 3,250.00 | 319.95 | 302.20 | 317.00 | 0.00 | - | 1 | 0 | 50.67% |
| CMG240419P03350000 | 2024-04-02 9:41AM EDT | 3,350.00 | 499.10 | 402.50 | 417.40 | 0.00 | - | 1 | 0 | 64.83% |
| CMG240419P03500000 | 2024-03-20 9:35AM EDT | 3,500.00 | 492.00 | 553.00 | 568.00 | 0.00 | - | - | 0 | 85.35% |
| CMG240419P03550000 | 2024-03-20 9:35AM EDT | 3,550.00 | 542.00 | 600.00 | 618.00 | 0.00 | - | - | 0 | 81.41% |
| CMG240419P03650000 | 2024-03-20 9:33AM EDT | 3,650.00 | 699.90 | 700.00 | 718.00 | 0.00 | - | - | 0 | 91.55% |
| CMG240419P03750000 | 2024-04-01 9:48AM EDT | 3,750.00 | 862.90 | 800.00 | 818.40 | 0.00 | - | - | 0 | 103.15% |
| CMG240419P03800000 | 2024-04-11 2:56PM EDT | 3,800.00 | 803.53 | 850.00 | 868.00 | 0.00 | - | 2 | 0 | 105.98% |
© 2024 Yahoo. All rights reserved.