Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG220701C00910000 | 2022-06-17 10:32AM EDT | 910.00 | 333.00 | 381.10 | 397.30 | 0.00 | - | 1 | 1 | 452.47% |
| CMG220701C01000000 | 2022-05-25 11:01AM EDT | 1,000.00 | 300.10 | 308.40 | 320.70 | 0.00 | - | 1 | 0 | 423.93% |
| CMG220701C01120000 | 2022-06-23 12:30PM EDT | 1,120.00 | 163.50 | 171.50 | 186.40 | 0.00 | - | - | 0 | 220.98% |
| CMG220701C01150000 | 2022-06-22 9:32AM EDT | 1,150.00 | 102.50 | 141.40 | 156.70 | 0.00 | - | - | 1 | 193.58% |
| CMG220701C01160000 | 2022-06-22 9:32AM EDT | 1,160.00 | 94.00 | 131.40 | 146.60 | 0.00 | - | - | 1 | 182.73% |
| CMG220701C01170000 | 2022-06-27 11:10AM EDT | 1,170.00 | 169.05 | 121.90 | 136.10 | 0.00 | - | 2 | 0 | 168.79% |
| CMG220701C01180000 | 2022-06-24 9:42AM EDT | 1,180.00 | 132.83 | 111.60 | 126.40 | 0.00 | - | 2 | 1 | 161.10% |
| CMG220701C01190000 | 2022-06-28 10:10AM EDT | 1,190.00 | 140.95 | 101.60 | 116.60 | 0.00 | - | 1 | 2 | 152.45% |
| CMG220701C01195000 | 2022-06-28 10:10AM EDT | 1,195.00 | 136.10 | 99.90 | 108.70 | 0.00 | - | 1 | 1 | 124.91% |
| CMG220701C01200000 | 2022-06-23 11:11AM EDT | 1,200.00 | 80.60 | 94.60 | 103.90 | 0.00 | - | 1 | 2 | 122.00% |
| CMG220701C01220000 | 2022-07-01 10:28AM EDT | 1,220.00 | 83.25 | 75.20 | 83.80 | +12.49 | +17.65% | 3 | 3 | 102.38% |
| CMG220701C01225000 | 2022-06-24 3:57PM EDT | 1,225.00 | 105.34 | 70.00 | 79.00 | 0.00 | - | 1 | 3 | 99.10% |
| CMG220701C01230000 | 2022-06-28 9:38AM EDT | 1,230.00 | 116.67 | 64.60 | 73.90 | 0.00 | - | 3 | 2 | 93.55% |
| CMG220701C01235000 | 2022-06-21 11:41AM EDT | 1,235.00 | 52.60 | 59.00 | 68.90 | 0.00 | - | 3 | 3 | 88.71% |
| CMG220701C01240000 | 2022-07-01 10:06AM EDT | 1,240.00 | 73.38 | 54.60 | 63.90 | -28.67 | -28.09% | 3 | 2 | 83.83% |
| CMG220701C01245000 | 2022-06-27 2:32PM EDT | 1,245.00 | 103.67 | 49.10 | 58.90 | 0.00 | - | 2 | 0 | 78.88% |
| CMG220701C01250000 | 2022-07-01 10:06AM EDT | 1,250.00 | 63.60 | 44.50 | 54.00 | -33.42 | -34.45% | 2 | 5 | 74.51% |
| CMG220701C01255000 | 2022-06-30 1:18PM EDT | 1,255.00 | 58.78 | 40.10 | 49.00 | 0.00 | - | 1 | 2 | 69.42% |
| CMG220701C01260000 | 2022-06-30 3:14PM EDT | 1,260.00 | 50.31 | 34.70 | 43.50 | 0.00 | - | 3 | 8 | 61.32% |
| CMG220701C01265000 | 2022-06-30 1:23PM EDT | 1,265.00 | 51.78 | 29.70 | 38.80 | 0.00 | - | 1 | 3 | 57.87% |
| CMG220701C01270000 | 2022-06-30 3:14PM EDT | 1,270.00 | 41.22 | 25.30 | 33.60 | 0.00 | - | 1 | 2 | 51.47% |
| CMG220701C01275000 | 2022-07-01 9:37AM EDT | 1,275.00 | 32.76 | 20.60 | 28.70 | -5.24 | -13.79% | 1 | 6 | 46.55% |
| CMG220701C01277500 | 2022-06-23 2:52PM EDT | 1,277.50 | 33.40 | 18.00 | 26.30 | 0.00 | - | - | 1 | 44.25% |
| CMG220701C01280000 | 2022-07-01 12:34PM EDT | 1,280.00 | 26.46 | 15.10 | 23.90 | +3.46 | +15.04% | 2 | 19 | 41.86% |
| CMG220701C01285000 | 2022-06-30 10:08AM EDT | 1,285.00 | 13.40 | 11.60 | 19.10 | 0.00 | - | 2 | 7 | 36.80% |
| CMG220701C01290000 | 2022-06-30 3:41PM EDT | 1,290.00 | 20.00 | 8.40 | 12.40 | -8.00 | -28.57% | 2 | 12 | 23.13% |
| CMG220701C01295000 | 2022-07-01 2:07PM EDT | 1,295.00 | 5.90 | 5.00 | 7.90 | -15.20 | -72.04% | 16 | 21 | 18.78% |
| CMG220701C01300000 | 2022-07-01 1:43PM EDT | 1,300.00 | 5.50 | 2.20 | 4.60 | -8.97 | -61.99% | 41 | 22 | 17.16% |
| CMG220701C01305000 | 2022-07-01 1:33PM EDT | 1,305.00 | 2.90 | 0.80 | 2.70 | -9.60 | -76.80% | 10 | 22 | 17.77% |
| CMG220701C01310000 | 2022-07-01 2:13PM EDT | 1,310.00 | 0.50 | 0.50 | 1.15 | -16.62 | -97.08% | 20 | 23 | 16.57% |
| CMG220701C01315000 | 2022-07-01 2:09PM EDT | 1,315.00 | 0.70 | 0.05 | 2.90 | -14.90 | -95.51% | 24 | 61 | 30.68% |
| CMG220701C01320000 | 2022-07-01 1:58PM EDT | 1,320.00 | 0.42 | 0.05 | 0.80 | -11.21 | -96.39% | 32 | 14 | 23.37% |
| CMG220701C01325000 | 2022-07-01 2:40PM EDT | 1,325.00 | 0.08 | 0.05 | 0.75 | -7.96 | -99.00% | 40 | 46 | 26.98% |
| CMG220701C01330000 | 2022-07-01 12:08PM EDT | 1,330.00 | 0.50 | 0.00 | 2.40 | -6.00 | -92.31% | 20 | 57 | 43.09% |
| CMG220701C01335000 | 2022-07-01 11:31AM EDT | 1,335.00 | 0.49 | 0.05 | 0.10 | -2.61 | -84.19% | 13 | 27 | 23.98% |
| CMG220701C01340000 | 2022-07-01 1:01PM EDT | 1,340.00 | 0.05 | 0.00 | 3.00 | -2.40 | -97.96% | 2 | 38 | 55.98% |
| CMG220701C01345000 | 2022-07-01 11:56AM EDT | 1,345.00 | 0.05 | 0.00 | 4.30 | -1.80 | -97.30% | 12 | 18 | 54.63% |
| CMG220701C01350000 | 2022-07-01 10:15AM EDT | 1,350.00 | 0.40 | 0.00 | 1.00 | -0.49 | -55.06% | 2 | 48 | 48.41% |
| CMG220701C01355000 | 2022-06-29 3:54PM EDT | 1,355.00 | 1.40 | 0.00 | 4.40 | 0.00 | - | 5 | 7 | 63.23% |
| CMG220701C01360000 | 2022-07-01 9:46AM EDT | 1,360.00 | 0.55 | 0.00 | 0.50 | -0.74 | -57.36% | 3 | 23 | 48.39% |
| CMG220701C01365000 | 2022-06-30 3:31PM EDT | 1,365.00 | 0.50 | 0.00 | 4.30 | -0.51 | -50.50% | 15 | 19 | 70.73% |
| CMG220701C01370000 | 2022-07-01 11:51AM EDT | 1,370.00 | 0.30 | 0.00 | 4.30 | -0.88 | -74.58% | 1 | 12 | 74.59% |
| CMG220701C01375000 | 2022-06-30 10:46AM EDT | 1,375.00 | 0.65 | 0.00 | 4.30 | 0.00 | - | 1 | 59 | 78.37% |
| CMG220701C01380000 | 2022-06-28 11:55AM EDT | 1,380.00 | 1.35 | 0.00 | 0.25 | 0.00 | - | 2 | 8 | 54.49% |
| CMG220701C01385000 | 2022-07-01 12:01PM EDT | 1,385.00 | 0.05 | 0.00 | 0.30 | -1.49 | -96.75% | 16 | 16 | 53.42% |
| CMG220701C01390000 | 2022-06-30 1:51PM EDT | 1,390.00 | 1.44 | 0.00 | 4.30 | 0.00 | - | 2 | 10 | 89.43% |
| CMG220701C01395000 | 2022-06-30 2:01PM EDT | 1,395.00 | 0.79 | 0.00 | 4.30 | 0.00 | - | 5 | 4 | 93.03% |
| CMG220701C01400000 | 2022-07-01 1:17PM EDT | 1,400.00 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 8 | 195 | 50.39% |
| CMG220701C01405000 | 2022-06-28 10:32AM EDT | 1,405.00 | 1.14 | 0.00 | 0.05 | 0.00 | - | 5 | 35 | 52.34% |
| CMG220701C01410000 | 2022-06-27 1:50PM EDT | 1,410.00 | 3.10 | 0.00 | 4.30 | 0.00 | - | 10 | 15 | 103.56% |
| CMG220701C01415000 | 2022-06-30 2:22PM EDT | 1,415.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 24 | 56.64% |
| CMG220701C01420000 | 2022-06-27 3:25PM EDT | 1,420.00 | 2.15 | 0.00 | 4.30 | 0.00 | - | 17 | 17 | 110.40% |
| CMG220701C01425000 | 2022-06-27 12:02PM EDT | 1,425.00 | 1.15 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 60.94% |
| CMG220701C01430000 | 2022-06-30 2:22PM EDT | 1,430.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 6 | 23 | 117.09% |
| CMG220701C01435000 | 2022-07-01 10:56AM EDT | 1,435.00 | 0.05 | 0.00 | 4.30 | -0.15 | -75.00% | 21 | 26 | 120.41% |
| CMG220701C01440000 | 2022-06-28 2:59PM EDT | 1,440.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 3 | 26 | 101.51% |
| CMG220701C01445000 | 2022-06-30 3:02PM EDT | 1,445.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 10 | 126.93% |
| CMG220701C01450000 | 2022-06-29 10:46AM EDT | 1,450.00 | 0.05 | 0.00 | 0.05 | -1.71 | -97.16% | 1 | 107 | 71.09% |
| CMG220701C01455000 | 2022-07-01 1:03PM EDT | 1,455.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 18 | 6 | 73.44% |
| CMG220701C01460000 | 2022-07-01 12:48PM EDT | 1,460.00 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 1 | 4 | 75.39% |
| CMG220701C01465000 | 2022-07-01 12:47PM EDT | 1,465.00 | 0.05 | 0.00 | 0.05 | -0.51 | -91.07% | 2 | 4 | 77.34% |
| CMG220701C01470000 | 2022-06-09 12:27PM EDT | 1,470.00 | 15.70 | 0.00 | 0.05 | 0.00 | - | 4 | 7 | 79.30% |
| CMG220701C01475000 | 2022-06-24 10:47AM EDT | 1,475.00 | 1.59 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 81.25% |
| CMG220701C01480000 | 2022-07-01 12:50PM EDT | 1,480.00 | 0.05 | 0.00 | 0.05 | -22.49 | -99.78% | 2 | 5 | 83.20% |
| CMG220701C01485000 | 2022-06-09 2:13PM EDT | 1,485.00 | 13.10 | 0.00 | 4.30 | 0.00 | - | 7 | 3 | 151.93% |
| CMG220701C01490000 | 2022-06-09 2:14PM EDT | 1,490.00 | 12.20 | 0.00 | 4.30 | 0.00 | - | 12 | 6 | 154.96% |
| CMG220701C01495000 | 2022-06-10 11:57AM EDT | 1,495.00 | 3.92 | 0.00 | 4.30 | 0.00 | - | 3 | 9 | 157.96% |
| CMG220701C01500000 | 2022-06-29 9:55AM EDT | 1,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 91.02% |
| CMG220701C01505000 | 2022-06-09 12:43PM EDT | 1,505.00 | 9.60 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 163.89% |
| CMG220701C01510000 | 2022-06-13 1:50PM EDT | 1,510.00 | 1.40 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 166.82% |
| CMG220701C01515000 | 2022-06-03 10:44AM EDT | 1,515.00 | 12.60 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 169.73% |
| CMG220701C01520000 | 2022-06-24 1:54PM EDT | 1,520.00 | 0.72 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 172.63% |
| CMG220701C01530000 | 2022-06-27 1:10PM EDT | 1,530.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 178.37% |
| CMG220701C01540000 | 2022-06-02 10:49AM EDT | 1,540.00 | 11.80 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 184.03% |
| CMG220701C01550000 | 2022-06-16 1:53PM EDT | 1,550.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | - | 0 | 189.62% |
| CMG220701C01570000 | 2022-06-27 12:10PM EDT | 1,570.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 117.19% |
| CMG220701C01580000 | 2022-06-27 12:09PM EDT | 1,580.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 10 | 206.01% |
| CMG220701C01600000 | 2022-06-27 12:09PM EDT | 1,600.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 10 | 216.63% |
| CMG220701C01610000 | 2022-05-31 3:22PM EDT | 1,610.00 | 6.40 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 221.83% |
| CMG220701C01640000 | 2022-05-27 10:01AM EDT | 1,640.00 | 4.20 | 0.00 | 1.50 | 0.00 | - | 30 | 30 | 201.76% |
| CMG220701C01650000 | 2022-06-02 10:13AM EDT | 1,650.00 | 3.02 | 0.00 | 4.30 | 0.00 | - | 2 | 1 | 242.19% |
| CMG220701C01680000 | 2022-05-23 3:33PM EDT | 1,680.00 | 2.05 | 0.00 | 4.30 | 0.00 | - | 504 | 4 | 256.91% |
| CMG220701C01690000 | 2022-06-27 2:20PM EDT | 1,690.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 331 | 157.81% |
| CMG220701C01700000 | 2022-06-27 2:20PM EDT | 1,700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 46 | 160.94% |
| CMG220701C01730000 | 2022-06-07 12:00PM EDT | 1,730.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | - | 1 | 280.52% |
| CMG220701C01740000 | 2022-06-27 2:20PM EDT | 1,740.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 173.44% |
| CMG220701C01750000 | 2022-06-27 2:23PM EDT | 1,750.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 62 | 176.56% |
| CMG220701C01760000 | 2022-06-24 3:40PM EDT | 1,760.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 30 | 179.69% |
| CMG220701C01770000 | 2022-06-30 11:18AM EDT | 1,770.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 26 | 182.81% |
| CMG220701C01780000 | 2022-06-24 3:42PM EDT | 1,780.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 14 | 185.94% |
| CMG220701C01790000 | 2022-05-19 10:10AM EDT | 1,790.00 | 2.68 | 0.00 | 4.30 | 0.00 | - | - | 4 | 307.52% |
| CMG220701C01800000 | 2022-06-01 12:16PM EDT | 1,800.00 | 2.97 | 0.00 | 0.05 | 0.00 | - | 40 | 18 | 192.19% |
| CMG220701C01810000 | 2022-05-19 10:07AM EDT | 1,810.00 | 2.79 | 0.00 | 4.30 | 0.00 | - | - | 1 | 316.24% |
| CMG220701C01850000 | 2022-06-23 2:45PM EDT | 1,850.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 55 | 207.03% |
| CMG220701C01900000 | 2022-06-22 11:54AM EDT | 1,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 133 | 179 | 221.09% |
| CMG220701C01950000 | 2022-06-17 2:35PM EDT | 1,950.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 55 | 234.38% |
| CMG220701C02000000 | 2022-06-30 10:36AM EDT | 2,000.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 1,253 | 248.44% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG220701P00800000 | 2022-06-30 10:38AM EDT | 800.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 18 | 483 | 287.50% |
| CMG220701P00810000 | 2022-06-23 3:59PM EDT | 810.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 98 | 101 | 279.69% |
| CMG220701P00820000 | 2022-06-23 1:53PM EDT | 820.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 4 | 101 | 356.64% |
| CMG220701P00830000 | 2022-06-06 3:16PM EDT | 830.00 | 0.56 | 0.00 | 4.30 | 0.00 | - | 2 | 28 | 434.57% |
| CMG220701P00840000 | 2022-05-31 10:06AM EDT | 840.00 | 2.21 | 0.00 | 4.30 | 0.00 | - | 129 | 89 | 424.41% |
| CMG220701P00850000 | 2022-06-09 3:06PM EDT | 850.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 2 | 10 | 414.31% |
| CMG220701P00860000 | 2022-06-10 3:01PM EDT | 860.00 | 0.65 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 404.35% |
| CMG220701P00870000 | 2022-06-09 1:10PM EDT | 870.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 2 | 1 | 394.43% |
| CMG220701P00900000 | 2022-06-23 10:28AM EDT | 900.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 10 | 14 | 365.38% |
| CMG220701P00920000 | 2022-06-21 10:22AM EDT | 920.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 346.44% |
| CMG220701P00940000 | 2022-06-09 9:40AM EDT | 940.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 6 | 0 | 327.78% |
| CMG220701P00950000 | 2022-06-28 2:40PM EDT | 950.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 190.63% |
| CMG220701P00980000 | 2022-06-28 2:39PM EDT | 980.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 172.66% |
| CMG220701P00990000 | 2022-06-28 2:39PM EDT | 990.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 167.19% |
| CMG220701P01000000 | 2022-07-01 2:03PM EDT | 1,000.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 105 | 160.94% |
| CMG220701P01020000 | 2022-07-01 2:03PM EDT | 1,020.00 | 1.95 | 0.00 | 4.30 | -1.05 | -35.00% | 1 | 1 | 256.06% |
| CMG220701P01040000 | 2022-06-15 12:33PM EDT | 1,040.00 | 4.00 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 238.72% |
| CMG220701P01050000 | 2022-07-01 11:17AM EDT | 1,050.00 | 0.03 | 0.00 | 0.05 | -0.70 | -95.89% | 3 | 12 | 132.81% |
| CMG220701P01060000 | 2022-05-19 9:56AM EDT | 1,060.00 | 21.00 | 1.50 | 6.00 | 0.00 | - | - | 1 | 247.58% |
| CMG220701P01080000 | 2022-06-27 11:45AM EDT | 1,080.00 | 0.17 | 0.00 | 4.30 | 0.00 | - | 2 | 9 | 204.57% |
| CMG220701P01100000 | 2022-06-30 9:54AM EDT | 1,100.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 39 | 117.58% |
| CMG220701P01120000 | 2022-06-30 1:30PM EDT | 1,120.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 11 | 13 | 170.95% |
| CMG220701P01140000 | 2022-06-23 9:46AM EDT | 1,140.00 | 3.80 | 0.00 | 4.20 | 0.00 | - | 3 | 23 | 153.52% |
| CMG220701P01150000 | 2022-07-01 9:40AM EDT | 1,150.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 342 | 113.62% |
| CMG220701P01160000 | 2022-06-22 12:41PM EDT | 1,160.00 | 5.30 | 0.00 | 0.60 | 0.00 | - | 2 | 38 | 98.44% |
| CMG220701P01170000 | 2022-06-30 3:04PM EDT | 1,170.00 | 4.40 | 0.00 | 0.60 | 0.00 | - | 4 | 5 | 91.89% |
| CMG220701P01180000 | 2022-07-01 2:00PM EDT | 1,180.00 | 0.05 | 0.00 | 0.05 | -0.27 | -84.37% | 1 | 74 | 64.45% |
| CMG220701P01185000 | 2022-06-30 3:05PM EDT | 1,185.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 9 | 27 | 61.72% |
| CMG220701P01190000 | 2022-07-01 1:59PM EDT | 1,190.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 10 | 24 | 59.38% |
| CMG220701P01195000 | 2022-07-01 10:02AM EDT | 1,195.00 | 0.10 | 0.00 | 4.40 | -1.30 | -92.86% | 3 | 16 | 108.91% |
| CMG220701P01200000 | 2022-07-01 2:08PM EDT | 1,200.00 | 0.15 | 0.00 | 0.40 | -0.85 | -85.00% | 3 | 119 | 68.46% |
| CMG220701P01205000 | 2022-07-01 2:30PM EDT | 1,205.00 | 0.07 | 0.05 | 0.45 | -0.28 | -80.00% | 19 | 41 | 67.38% |
| CMG220701P01210000 | 2022-07-01 11:23AM EDT | 1,210.00 | 0.05 | 0.00 | 4.30 | -0.60 | -92.31% | 57 | 70 | 95.68% |
| CMG220701P01215000 | 2022-06-28 2:39PM EDT | 1,215.00 | 2.03 | 0.00 | 4.40 | 0.00 | - | 12 | 21 | 91.92% |
| CMG220701P01220000 | 2022-06-30 1:41PM EDT | 1,220.00 | 0.91 | 0.00 | 4.40 | 0.00 | - | 1 | 25 | 87.65% |
| CMG220701P01225000 | 2022-07-01 10:29AM EDT | 1,225.00 | 0.05 | 0.00 | 4.40 | -0.85 | -94.44% | 5 | 27 | 83.33% |
| CMG220701P01230000 | 2022-07-01 10:20AM EDT | 1,230.00 | 0.08 | 0.00 | 4.50 | -0.62 | -88.57% | 1 | 28 | 79.44% |
| CMG220701P01235000 | 2022-07-01 2:10PM EDT | 1,235.00 | 0.05 | 0.00 | 0.60 | -0.65 | -92.86% | 6 | 18 | 55.91% |
| CMG220701P01240000 | 2022-06-30 2:23PM EDT | 1,240.00 | 0.80 | 0.00 | 4.50 | 0.00 | - | 2 | 37 | 70.63% |
| CMG220701P01245000 | 2022-07-01 10:56AM EDT | 1,245.00 | 1.15 | 0.00 | 4.50 | +0.20 | +21.05% | 2 | 19 | 66.17% |
| CMG220701P01250000 | 2022-07-01 2:07PM EDT | 1,250.00 | 0.05 | 0.00 | 4.60 | -1.25 | -96.15% | 11 | 37 | 62.06% |
| CMG220701P01252500 | 2022-07-01 10:50AM EDT | 1,252.50 | 0.83 | 0.00 | 4.60 | -5.27 | -86.39% | 5 | 7 | 59.77% |
| CMG220701P01255000 | 2022-07-01 10:56AM EDT | 1,255.00 | 1.41 | 0.00 | 4.60 | -0.59 | -29.50% | 2 | 28 | 57.47% |
| CMG220701P01260000 | 2022-07-01 9:55AM EDT | 1,260.00 | 0.05 | 0.00 | 0.90 | -1.70 | -97.14% | 1 | 29 | 41.04% |
| CMG220701P01262500 | 2022-06-28 11:50AM EDT | 1,262.50 | 7.17 | 0.00 | 1.30 | 0.00 | - | 6 | 9 | 42.80% |
| CMG220701P01265000 | 2022-07-01 12:28PM EDT | 1,265.00 | 0.20 | 0.00 | 4.70 | -2.30 | -92.00% | 1 | 31 | 62.15% |
| CMG220701P01270000 | 2022-07-01 10:37AM EDT | 1,270.00 | 2.40 | 0.00 | 1.45 | +0.40 | +20.00% | 6 | 30 | 37.43% |
| CMG220701P01272500 | 2022-07-01 11:11AM EDT | 1,272.50 | 0.49 | 0.00 | 2.50 | -2.71 | -84.69% | 16 | 6 | 42.00% |
| CMG220701P01275000 | 2022-07-01 11:26AM EDT | 1,275.00 | 0.90 | 0.00 | 3.90 | -2.10 | -70.00% | 2 | 9 | 46.99% |
| CMG220701P01277500 | 2022-07-01 10:45AM EDT | 1,277.50 | 1.95 | 0.00 | 2.65 | -3.74 | -65.73% | 2 | 4 | 37.71% |
| CMG220701P01280000 | 2022-07-01 10:39AM EDT | 1,280.00 | 4.03 | 0.05 | 1.75 | -0.57 | -12.39% | 8 | 33 | 30.02% |
| CMG220701P01285000 | 2022-07-01 1:58PM EDT | 1,285.00 | 1.20 | 0.30 | 2.15 | -4.80 | -80.00% | 27 | 64 | 27.06% |
| CMG220701P01290000 | 2022-07-01 2:05PM EDT | 1,290.00 | 2.00 | 1.10 | 2.10 | -3.00 | -60.00% | 52 | 15 | 21.22% |
| CMG220701P01295000 | 2022-07-01 2:32PM EDT | 1,295.00 | 2.38 | 1.40 | 3.40 | -5.92 | -71.33% | 22 | 9 | 20.30% |
| CMG220701P01300000 | 2022-07-01 10:40AM EDT | 1,300.00 | 5.50 | 1.30 | 5.40 | -5.50 | -50.00% | 37 | 44 | 19.68% |
| CMG220701P01305000 | 2022-07-01 2:16PM EDT | 1,305.00 | 9.81 | 5.60 | 9.70 | -4.29 | -30.43% | 41 | 7 | 25.15% |
| CMG220701P01310000 | 2022-07-01 1:40PM EDT | 1,310.00 | 8.00 | 8.50 | 14.20 | -9.00 | -52.94% | 9 | 11 | 29.97% |
| CMG220701P01315000 | 2022-07-01 10:45AM EDT | 1,315.00 | 19.50 | 11.70 | 20.90 | +6.70 | +52.34% | 4 | 13 | 43.37% |
| CMG220701P01320000 | 2022-07-01 2:40PM EDT | 1,320.00 | 21.78 | 17.70 | 25.90 | +0.88 | +4.21% | 4 | 12 | 49.46% |
| CMG220701P01325000 | 2022-07-01 11:07AM EDT | 1,325.00 | 28.55 | 22.70 | 28.40 | -11.83 | -29.30% | 12 | 23 | 43.20% |
| CMG220701P01330000 | 2022-07-01 1:45PM EDT | 1,330.00 | 32.80 | 26.10 | 35.10 | +6.30 | +23.77% | 15 | 16 | 56.98% |
| CMG220701P01335000 | 2022-06-30 10:53AM EDT | 1,335.00 | 43.40 | 31.00 | 40.90 | 0.00 | - | 1 | 10 | 66.17% |
| CMG220701P01340000 | 2022-06-30 10:52AM EDT | 1,340.00 | 55.03 | 36.20 | 45.80 | 0.00 | - | 10 | 4 | 70.86% |
| CMG220701P01345000 | 2022-06-30 11:07AM EDT | 1,345.00 | 51.50 | 41.30 | 51.00 | 0.00 | - | 15 | 16 | 76.94% |
| CMG220701P01350000 | 2022-07-01 2:08PM EDT | 1,350.00 | 53.01 | 46.00 | 55.40 | +13.01 | +32.52% | 1 | 20 | 78.63% |
| CMG220701P01355000 | 2022-07-01 2:08PM EDT | 1,355.00 | 58.00 | 51.20 | 60.30 | -18.80 | -24.48% | 1 | 3 | 82.80% |
| CMG220701P01360000 | 2022-06-30 9:36AM EDT | 1,360.00 | 81.70 | 56.20 | 65.80 | 0.00 | - | 2 | 3 | 54.15% |
| CMG220701P01365000 | 2022-06-23 11:00AM EDT | 1,365.00 | 97.14 | 61.30 | 70.90 | 0.00 | - | 4 | 5 | 58.86% |
| CMG220701P01370000 | 2022-06-17 9:34AM EDT | 1,370.00 | 145.10 | 66.00 | 76.00 | 0.00 | - | 6 | 8 | 60.94% |
| CMG220701P01375000 | 2022-06-13 9:49AM EDT | 1,375.00 | 121.66 | 71.00 | 81.00 | 0.00 | - | 1 | 1 | 64.28% |
| CMG220701P01380000 | 2022-06-06 10:21AM EDT | 1,380.00 | 56.10 | 76.20 | 86.00 | 0.00 | - | - | 1 | 69.02% |
| CMG220701P01385000 | 2022-06-30 9:36AM EDT | 1,385.00 | 107.95 | 81.50 | 90.50 | 0.00 | - | 10 | 12 | 70.83% |
| CMG220701P01390000 | 2022-06-06 10:38AM EDT | 1,390.00 | 60.50 | 86.20 | 95.30 | 0.00 | - | 1 | 2 | 69.68% |
| CMG220701P01395000 | 2022-06-30 9:48AM EDT | 1,395.00 | 117.02 | 91.00 | 101.00 | 0.00 | - | 20 | 1 | 77.20% |
| CMG220701P01400000 | 2022-07-01 9:32AM EDT | 1,400.00 | 96.00 | 96.10 | 106.00 | +6.00 | +6.67% | 1 | 1 | 81.18% |
| CMG220701P01405000 | 2022-07-01 1:01PM EDT | 1,405.00 | 101.90 | 100.10 | 113.70 | -29.42 | -22.40% | 7 | 12 | 96.02% |
| CMG220701P01410000 | 2022-07-01 9:32AM EDT | 1,410.00 | 106.00 | 103.60 | 118.50 | -26.81 | -20.19% | 1 | 0 | 87.40% |
| CMG220701P01415000 | 2022-06-23 3:46PM EDT | 1,415.00 | 127.60 | 108.40 | 123.70 | 0.00 | - | 1 | 0 | 90.48% |
| CMG220701P01425000 | 2022-06-28 3:06PM EDT | 1,425.00 | 131.13 | 119.10 | 133.10 | 0.00 | - | 1 | 0 | 97.41% |
| CMG220701P01435000 | 2022-06-28 9:43AM EDT | 1,435.00 | 98.00 | 128.90 | 143.30 | 0.00 | - | 1 | 0 | 103.42% |
| CMG220701P01440000 | 2022-06-14 3:21PM EDT | 1,440.00 | 241.99 | 133.20 | 148.70 | 0.00 | - | - | 0 | 103.37% |
| CMG220701P01445000 | 2022-05-31 1:38PM EDT | 1,445.00 | 83.30 | 117.00 | 132.00 | 0.00 | - | - | 0 | 0.00% |
| CMG220701P01460000 | 2022-06-13 2:34PM EDT | 1,460.00 | 223.71 | 153.50 | 168.50 | 0.00 | - | 1 | 0 | 115.82% |
| CMG220701P01500000 | 2022-05-23 3:44PM EDT | 1,500.00 | 221.55 | 237.50 | 254.50 | 0.00 | - | - | 1 | 413.39% |
| CMG220701P01540000 | 2022-06-17 11:53AM EDT | 1,540.00 | 298.20 | 233.40 | 248.60 | 0.00 | - | 1 | 0 | 158.50% |
| CMG220701P01700000 | 2022-05-16 12:07AM EDT | 1,700.00 | 446.50 | 373.00 | 391.40 | 0.00 | - | - | 1 | 0.00% |
| CMG220701P01760000 | 2022-06-23 11:27AM EDT | 1,760.00 | 480.00 | 452.90 | 468.70 | 0.00 | - | - | 0 | 249.81% |
© 2022 Yahoo. All rights reserved.
