Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02020000 | 2024-04-29 12:35PM EDT | 2,020.00 | 1,185.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240510C02080000 | 2024-05-03 1:11PM EDT | 2,080.00 | 1,085.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240510C02140000 | 2024-04-29 12:35PM EDT | 2,140.00 | 1,066.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240510C02200000 | 2024-04-11 3:24PM EDT | 2,200.00 | 805.91 | 0.00 | 0.00 | 0.00 | - | 13 | 9 | 0.00% |
| CMG240510C02260000 | 2024-04-11 3:24PM EDT | 2,260.00 | 746.64 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CMG240510C02280000 | 2024-04-12 9:45AM EDT | 2,280.00 | 710.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240510C02300000 | 2024-04-29 3:50PM EDT | 2,300.00 | 906.40 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 0.00% |
| CMG240510C02320000 | 2024-04-12 9:45AM EDT | 2,320.00 | 671.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240510C02440000 | 2024-04-29 10:52AM EDT | 2,440.00 | 778.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240510C02450000 | 2024-04-29 10:54AM EDT | 2,450.00 | 771.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240510C02500000 | 2024-04-29 10:52AM EDT | 2,500.00 | 718.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240510C02590000 | 2024-04-29 10:54AM EDT | 2,590.00 | 630.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240510C02600000 | 2024-05-01 9:52AM EDT | 2,600.00 | 545.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240510C02620000 | 2024-05-03 10:00AM EDT | 2,620.00 | 544.00 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 0.00% |
| CMG240510C02630000 | 2024-04-25 9:33AM EDT | 2,630.00 | 366.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240510C02660000 | 2024-04-25 9:33AM EDT | 2,660.00 | 336.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240510C02700000 | 2024-04-22 9:33AM EDT | 2,700.00 | 224.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240510C02740000 | 2024-05-01 1:02PM EDT | 2,740.00 | 390.18 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| CMG240510C02750000 | 2024-04-12 2:34PM EDT | 2,750.00 | 262.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240510C02775000 | 2024-05-02 9:41AM EDT | 2,775.00 | 386.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240510C02800000 | 2024-04-25 1:29PM EDT | 2,800.00 | 321.59 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CMG240510C02810000 | 2024-04-26 1:40PM EDT | 2,810.00 | 383.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240510C02840000 | 2024-04-25 12:00PM EDT | 2,840.00 | 247.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240510C02845000 | 2024-04-25 12:00PM EDT | 2,845.00 | 242.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240510C02850000 | 2024-04-26 10:19AM EDT | 2,850.00 | 312.61 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240510C02865000 | 2024-05-01 9:33AM EDT | 2,865.00 | 281.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240510C02870000 | 2024-04-24 9:44AM EDT | 2,870.00 | 148.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240510C02880000 | 2024-04-25 12:31PM EDT | 2,880.00 | 214.10 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.00% |
| CMG240510C02890000 | 2024-05-02 9:56AM EDT | 2,890.00 | 268.83 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CMG240510C02895000 | 2024-04-23 10:15AM EDT | 2,895.00 | 118.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240510C02900000 | 2024-05-02 9:56AM EDT | 2,900.00 | 258.93 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| CMG240510C02905000 | 2024-04-25 1:48PM EDT | 2,905.00 | 235.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240510C02910000 | 2024-04-25 10:20AM EDT | 2,910.00 | 114.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CMG240510C02915000 | 2024-04-18 1:35PM EDT | 2,915.00 | 109.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| CMG240510C02920000 | 2024-04-29 3:54PM EDT | 2,920.00 | 296.31 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CMG240510C02925000 | 2024-04-26 3:33PM EDT | 2,925.00 | 275.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240510C02930000 | 2024-04-25 2:09PM EDT | 2,930.00 | 221.96 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| CMG240510C02935000 | 2024-05-02 2:42PM EDT | 2,935.00 | 207.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240510C02940000 | 2024-05-02 2:42PM EDT | 2,940.00 | 202.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240510C02945000 | 2024-04-25 2:11PM EDT | 2,945.00 | 204.45 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| CMG240510C02950000 | 2024-04-26 1:43PM EDT | 2,950.00 | 246.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240510C02952500 | 2024-04-25 9:41AM EDT | 2,952.50 | 104.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240510C02955000 | 2024-05-01 2:56PM EDT | 2,955.00 | 206.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240510C02960000 | 2024-04-25 12:40PM EDT | 2,960.00 | 141.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240510C02965000 | 2024-04-25 9:35AM EDT | 2,965.00 | 71.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240510C02970000 | 2024-04-24 3:28PM EDT | 2,970.00 | 87.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240510C02980000 | 2024-04-25 1:46PM EDT | 2,980.00 | 164.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240510C02985000 | 2024-04-19 3:11PM EDT | 2,985.00 | 58.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CMG240510C02990000 | 2024-05-01 11:44AM EDT | 2,990.00 | 164.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240510C02995000 | 2024-05-02 11:55AM EDT | 2,995.00 | 147.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240510C03000000 | 2024-05-03 10:14AM EDT | 3,000.00 | 159.54 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| CMG240510C03005000 | 2024-05-03 11:28AM EDT | 3,005.00 | 162.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240510C03010000 | 2024-05-02 10:10AM EDT | 3,010.00 | 132.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMG240510C03015000 | 2024-04-25 11:51AM EDT | 3,015.00 | 91.40 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
| CMG240510C03020000 | 2024-04-30 3:14PM EDT | 3,020.00 | 158.68 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CMG240510C03040000 | 2024-04-30 3:14PM EDT | 3,040.00 | 140.49 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CMG240510C03050000 | 2024-05-02 1:51PM EDT | 3,050.00 | 96.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240510C03060000 | 2024-05-02 1:51PM EDT | 3,060.00 | 87.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240510C03070000 | 2024-05-02 12:11PM EDT | 3,070.00 | 76.55 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| CMG240510C03075000 | 2024-05-02 2:47PM EDT | 3,075.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240510C03080000 | 2024-05-02 12:11PM EDT | 3,080.00 | 69.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CMG240510C03085000 | 2024-05-02 11:43AM EDT | 3,085.00 | 69.72 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CMG240510C03090000 | 2024-05-03 3:45PM EDT | 3,090.00 | 86.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240510C03100000 | 2024-05-03 10:55AM EDT | 3,100.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMG240510C03110000 | 2024-05-03 3:35PM EDT | 3,110.00 | 64.10 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| CMG240510C03115000 | 2024-05-03 3:30PM EDT | 3,115.00 | 64.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240510C03120000 | 2024-05-03 3:59PM EDT | 3,120.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 0.00% |
| CMG240510C03130000 | 2024-05-03 1:53PM EDT | 3,130.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CMG240510C03135000 | 2024-05-02 11:55AM EDT | 3,135.00 | 39.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240510C03140000 | 2024-05-03 3:52PM EDT | 3,140.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 14 | 22 | 0.00% |
| CMG240510C03145000 | 2024-05-02 3:59PM EDT | 3,145.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| CMG240510C03150000 | 2024-05-03 2:46PM EDT | 3,150.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CMG240510C03155000 | 2024-05-03 10:35AM EDT | 3,155.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CMG240510C03160000 | 2024-05-03 3:59PM EDT | 3,160.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.39% |
| CMG240510C03165000 | 2024-05-03 3:42PM EDT | 3,165.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.78% |
| CMG240510C03170000 | 2024-05-03 3:53PM EDT | 3,170.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| CMG240510C03175000 | 2024-05-03 3:53PM EDT | 3,175.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 1.56% |
| CMG240510C03180000 | 2024-05-03 3:53PM EDT | 3,180.00 | 21.93 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| CMG240510C03185000 | 2024-05-03 3:37PM EDT | 3,185.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 1.56% |
| CMG240510C03190000 | 2024-05-03 3:37PM EDT | 3,190.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| CMG240510C03195000 | 2024-05-03 10:12AM EDT | 3,195.00 | 18.41 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 3.13% |
| CMG240510C03200000 | 2024-05-03 3:58PM EDT | 3,200.00 | 13.36 | 0.00 | 0.00 | 0.00 | - | 27 | 71 | 3.13% |
| CMG240510C03210000 | 2024-05-03 2:54PM EDT | 3,210.00 | 14.41 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 3.13% |
| CMG240510C03220000 | 2024-05-03 3:58PM EDT | 3,220.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| CMG240510C03230000 | 2024-05-03 3:49PM EDT | 3,230.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CMG240510C03240000 | 2024-05-03 3:37PM EDT | 3,240.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| CMG240510C03250000 | 2024-05-03 3:45PM EDT | 3,250.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 23 | 70 | 6.25% |
| CMG240510C03260000 | 2024-05-03 2:42PM EDT | 3,260.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 6.25% |
| CMG240510C03270000 | 2024-05-03 2:56PM EDT | 3,270.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CMG240510C03280000 | 2024-05-03 11:54AM EDT | 3,280.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 7 | 33 | 6.25% |
| CMG240510C03290000 | 2024-05-03 3:27PM EDT | 3,290.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 40 | 60 | 6.25% |
| CMG240510C03300000 | 2024-05-03 3:21PM EDT | 3,300.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| CMG240510C03320000 | 2024-05-03 11:50AM EDT | 3,320.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240510C03330000 | 2024-05-03 3:55PM EDT | 3,330.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240510C03340000 | 2024-05-02 12:16PM EDT | 3,340.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240510C03350000 | 2024-05-03 3:45PM EDT | 3,350.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CMG240510C03360000 | 2024-04-25 3:10PM EDT | 3,360.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CMG240510C03370000 | 2024-05-03 12:09PM EDT | 3,370.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| CMG240510C03380000 | 2024-05-02 12:16PM EDT | 3,380.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| CMG240510C03390000 | 2024-05-03 3:11PM EDT | 3,390.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMG240510C03400000 | 2024-05-03 3:52PM EDT | 3,400.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 68 | 76 | 12.50% |
| CMG240510C03410000 | 2024-05-03 3:11PM EDT | 3,410.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 13 | 38 | 12.50% |
| CMG240510C03420000 | 2024-05-03 12:48PM EDT | 3,420.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240510C03440000 | 2024-05-01 3:27PM EDT | 3,440.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240510C03450000 | 2024-05-03 2:40PM EDT | 3,450.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240510C03460000 | 2024-05-01 9:33AM EDT | 3,460.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMG240510C03480000 | 2024-05-01 10:23AM EDT | 3,480.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMG240510C03500000 | 2024-04-30 11:41AM EDT | 3,500.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 12.50% |
| CMG240510C03550000 | 2024-05-02 12:27PM EDT | 3,550.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMG240510C03570000 | 2024-05-02 10:04AM EDT | 3,570.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMG240510C03580000 | 2024-05-01 12:35PM EDT | 3,580.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMG240510C03700000 | 2024-05-03 12:06PM EDT | 3,700.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMG240510C03760000 | 2024-05-02 12:52PM EDT | 3,760.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMG240510C03860000 | 2024-05-03 11:20AM EDT | 3,860.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 25.00% |
| CMG240510C03880000 | 2024-05-03 12:54PM EDT | 3,880.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 49 | 109 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P01800000 | 2024-05-03 1:28PM EDT | 1,800.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CMG240510P01820000 | 2024-04-02 9:47AM EDT | 1,820.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMG240510P01840000 | 2024-04-15 9:46AM EDT | 1,840.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| CMG240510P01880000 | 2024-04-22 3:22PM EDT | 1,880.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 40 | 25 | 50.00% |
| CMG240510P01900000 | 2024-04-02 9:37AM EDT | 1,900.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| CMG240510P02000000 | 2024-04-15 9:50AM EDT | 2,000.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMG240510P02020000 | 2024-04-02 11:38AM EDT | 2,020.00 | 1.03 | 0.00 | 2.00 | 0.00 | - | - | 1 | 154.30% |
| CMG240510P02100000 | 2024-04-30 12:10PM EDT | 2,100.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| CMG240510P02120000 | 2024-04-29 11:17AM EDT | 2,120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CMG240510P02150000 | 2024-04-30 12:07PM EDT | 2,150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 24 | 50.00% |
| CMG240510P02160000 | 2024-04-30 12:08PM EDT | 2,160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CMG240510P02170000 | 2024-04-29 11:10AM EDT | 2,170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CMG240510P02180000 | 2024-05-02 9:43AM EDT | 2,180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 20 | 50.00% |
| CMG240510P02190000 | 2024-05-02 9:44AM EDT | 2,190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CMG240510P02200000 | 2024-04-04 2:26PM EDT | 2,200.00 | 3.10 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 127.30% |
| CMG240510P02250000 | 2024-05-02 9:43AM EDT | 2,250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| CMG240510P02260000 | 2024-04-16 9:33AM EDT | 2,260.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMG240510P02300000 | 2024-05-01 1:06PM EDT | 2,300.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 50.00% |
| CMG240510P02350000 | 2024-04-22 2:22PM EDT | 2,350.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 50.00% |
| CMG240510P02380000 | 2024-04-26 3:41PM EDT | 2,380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CMG240510P02390000 | 2024-04-19 3:32PM EDT | 2,390.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMG240510P02420000 | 2024-04-10 3:58PM EDT | 2,420.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 40 | 50.00% |
| CMG240510P02470000 | 2024-05-03 3:57PM EDT | 2,470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 50.00% |
| CMG240510P02490000 | 2024-04-26 12:47PM EDT | 2,490.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMG240510P02510000 | 2024-04-23 12:37PM EDT | 2,510.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 61 | 46 | 25.00% |
| CMG240510P02530000 | 2024-04-29 1:20PM EDT | 2,530.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CMG240510P02540000 | 2024-04-24 11:03AM EDT | 2,540.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMG240510P02550000 | 2024-04-24 10:38AM EDT | 2,550.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CMG240510P02560000 | 2024-04-24 12:35PM EDT | 2,560.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| CMG240510P02570000 | 2024-05-02 1:17PM EDT | 2,570.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CMG240510P02600000 | 2024-05-01 10:31AM EDT | 2,600.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMG240510P02620000 | 2024-04-25 10:30AM EDT | 2,620.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CMG240510P02630000 | 2024-04-26 3:15PM EDT | 2,630.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| CMG240510P02640000 | 2024-04-25 3:55PM EDT | 2,640.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMG240510P02650000 | 2024-04-25 1:53PM EDT | 2,650.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMG240510P02670000 | 2024-05-02 9:36AM EDT | 2,670.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CMG240510P02680000 | 2024-05-03 9:42AM EDT | 2,680.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMG240510P02700000 | 2024-05-02 9:37AM EDT | 2,700.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 327 | 25.00% |
| CMG240510P02710000 | 2024-05-01 10:38AM EDT | 2,710.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMG240510P02720000 | 2024-04-24 3:04PM EDT | 2,720.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CMG240510P02730000 | 2024-04-22 1:58PM EDT | 2,730.00 | 40.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMG240510P02735000 | 2024-04-25 9:33AM EDT | 2,735.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | - | 11 | 25.00% |
| CMG240510P02740000 | 2024-05-02 9:36AM EDT | 2,740.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 25.00% |
| CMG240510P02750000 | 2024-05-02 1:11PM EDT | 2,750.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 25.00% |
| CMG240510P02760000 | 2024-05-03 3:55PM EDT | 2,760.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 25.00% |
| CMG240510P02765000 | 2024-04-26 11:24AM EDT | 2,765.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMG240510P02770000 | 2024-04-10 2:15PM EDT | 2,770.00 | 46.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMG240510P02780000 | 2024-04-29 11:49AM EDT | 2,780.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| CMG240510P02790000 | 2024-04-25 11:02AM EDT | 2,790.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| CMG240510P02800000 | 2024-04-30 12:20PM EDT | 2,800.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMG240510P02810000 | 2024-04-25 9:38AM EDT | 2,810.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| CMG240510P02820000 | 2024-04-15 12:38PM EDT | 2,820.00 | 57.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMG240510P02830000 | 2024-04-19 9:38AM EDT | 2,830.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| CMG240510P02835000 | 2024-04-23 11:10AM EDT | 2,835.00 | 65.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| CMG240510P02840000 | 2024-04-26 3:39PM EDT | 2,840.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| CMG240510P02845000 | 2024-04-25 3:34PM EDT | 2,845.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 12.50% |
| CMG240510P02850000 | 2024-05-03 11:21AM EDT | 2,850.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| CMG240510P02855000 | 2024-05-03 11:20AM EDT | 2,855.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| CMG240510P02860000 | 2024-04-16 2:26PM EDT | 2,860.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| CMG240510P02865000 | 2024-04-02 10:13AM EDT | 2,865.00 | 112.00 | 0.05 | 3.00 | 0.00 | - | - | 1 | 48.15% |
| CMG240510P02870000 | 2024-04-26 3:39PM EDT | 2,870.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CMG240510P02875000 | 2024-04-12 1:35PM EDT | 2,875.00 | 83.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| CMG240510P02880000 | 2024-05-02 10:02AM EDT | 2,880.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| CMG240510P02885000 | 2024-04-26 3:58PM EDT | 2,885.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240510P02890000 | 2024-05-02 9:56AM EDT | 2,890.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| CMG240510P02895000 | 2024-04-26 10:57AM EDT | 2,895.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240510P02900000 | 2024-05-03 2:55PM EDT | 2,900.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 19 | 328 | 12.50% |
| CMG240510P02905000 | 2024-04-25 11:34AM EDT | 2,905.00 | 15.72 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| CMG240510P02910000 | 2024-05-01 1:22PM EDT | 2,910.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240510P02915000 | 2024-04-25 11:56AM EDT | 2,915.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| CMG240510P02920000 | 2024-05-02 9:49AM EDT | 2,920.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240510P02925000 | 2024-04-25 11:38AM EDT | 2,925.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240510P02930000 | 2024-05-01 9:37AM EDT | 2,930.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CMG240510P02935000 | 2024-05-03 11:41AM EDT | 2,935.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 51 | 51 | 12.50% |
| CMG240510P02937500 | 2024-05-03 3:48PM EDT | 2,937.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| CMG240510P02940000 | 2024-05-02 1:03PM EDT | 2,940.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 12.50% |
| CMG240510P02942500 | 2024-05-01 9:54AM EDT | 2,942.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMG240510P02945000 | 2024-04-30 9:37AM EDT | 2,945.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| CMG240510P02950000 | 2024-05-03 3:32PM EDT | 2,950.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 12.50% |
| CMG240510P02955000 | 2024-05-03 11:20AM EDT | 2,955.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240510P02960000 | 2024-05-02 1:21PM EDT | 2,960.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMG240510P02965000 | 2024-05-02 1:28PM EDT | 2,965.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| CMG240510P02970000 | 2024-05-03 3:16PM EDT | 2,970.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CMG240510P02975000 | 2024-05-01 2:31PM EDT | 2,975.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| CMG240510P02980000 | 2024-05-03 2:05PM EDT | 2,980.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240510P02985000 | 2024-05-03 3:21PM EDT | 2,985.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 13 | 16 | 12.50% |
| CMG240510P02990000 | 2024-05-03 3:21PM EDT | 2,990.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CMG240510P02995000 | 2024-05-03 2:50PM EDT | 2,995.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| CMG240510P03000000 | 2024-05-03 3:53PM EDT | 3,000.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 21 | 69 | 6.25% |
| CMG240510P03005000 | 2024-05-03 12:54PM EDT | 3,005.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 6.25% |
| CMG240510P03010000 | 2024-05-03 3:37PM EDT | 3,010.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| CMG240510P03015000 | 2024-05-03 1:07PM EDT | 3,015.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 6.25% |
| CMG240510P03020000 | 2024-05-02 11:23AM EDT | 3,020.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| CMG240510P03025000 | 2024-05-03 3:46PM EDT | 3,025.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 6.25% |
| CMG240510P03030000 | 2024-05-03 9:44AM EDT | 3,030.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| CMG240510P03035000 | 2024-05-03 10:47AM EDT | 3,035.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| CMG240510P03040000 | 2024-05-03 3:58PM EDT | 3,040.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 13 | 21 | 6.25% |
| CMG240510P03045000 | 2024-05-03 12:28PM EDT | 3,045.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| CMG240510P03050000 | 2024-05-03 3:53PM EDT | 3,050.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 42 | 32 | 6.25% |
| CMG240510P03055000 | 2024-05-03 3:59PM EDT | 3,055.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| CMG240510P03060000 | 2024-05-03 3:41PM EDT | 3,060.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| CMG240510P03065000 | 2024-05-03 3:59PM EDT | 3,065.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| CMG240510P03070000 | 2024-05-03 12:20PM EDT | 3,070.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| CMG240510P03075000 | 2024-05-03 3:58PM EDT | 3,075.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 25 | 13 | 3.13% |
| CMG240510P03080000 | 2024-05-03 11:55AM EDT | 3,080.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 3.13% |
| CMG240510P03085000 | 2024-05-03 12:19PM EDT | 3,085.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
| CMG240510P03090000 | 2024-05-03 3:53PM EDT | 3,090.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 3.13% |
| CMG240510P03095000 | 2024-05-03 2:39PM EDT | 3,095.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CMG240510P03100000 | 2024-05-03 3:59PM EDT | 3,100.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 3.13% |
| CMG240510P03105000 | 2024-05-03 10:53AM EDT | 3,105.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| CMG240510P03110000 | 2024-05-03 3:47PM EDT | 3,110.00 | 9.59 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| CMG240510P03115000 | 2024-05-03 3:16PM EDT | 3,115.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 3.13% |
| CMG240510P03120000 | 2024-05-03 3:39PM EDT | 3,120.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 36 | 59 | 1.56% |
| CMG240510P03125000 | 2024-05-03 3:53PM EDT | 3,125.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 8 | 30 | 1.56% |
| CMG240510P03130000 | 2024-05-03 3:55PM EDT | 3,130.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| CMG240510P03135000 | 2024-05-03 1:04PM EDT | 3,135.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 23 | 23 | 1.56% |
| CMG240510P03140000 | 2024-05-03 3:49PM EDT | 3,140.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 39 | 56 | 0.78% |
| CMG240510P03145000 | 2024-05-03 3:55PM EDT | 3,145.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| CMG240510P03150000 | 2024-05-03 3:58PM EDT | 3,150.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 18 | 24 | 0.39% |
| CMG240510P03155000 | 2024-05-03 1:05PM EDT | 3,155.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 0.03% |
| CMG240510P03160000 | 2024-05-03 3:58PM EDT | 3,160.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 14 | 33 | 0.00% |
| CMG240510P03165000 | 2024-05-03 3:37PM EDT | 3,165.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CMG240510P03170000 | 2024-05-03 3:59PM EDT | 3,170.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 57 | 53 | 0.00% |
| CMG240510P03175000 | 2024-05-03 3:59PM EDT | 3,175.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 54 | 52 | 0.00% |
| CMG240510P03180000 | 2024-05-02 1:50PM EDT | 3,180.00 | 62.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMG240510P03190000 | 2024-05-01 9:45AM EDT | 3,190.00 | 71.31 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240510P03200000 | 2024-05-03 3:01PM EDT | 3,200.00 | 48.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMG240510P03210000 | 2024-05-03 1:18PM EDT | 3,210.00 | 57.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240510P03220000 | 2024-04-30 11:11AM EDT | 3,220.00 | 71.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240510P03250000 | 2024-04-30 3:50PM EDT | 3,250.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CMG240510P03260000 | 2024-05-01 10:11AM EDT | 3,260.00 | 145.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240510P03280000 | 2024-05-01 11:57AM EDT | 3,280.00 | 156.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240510P03300000 | 2024-05-01 2:43PM EDT | 3,300.00 | 153.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240510P03390000 | 2024-05-01 9:54AM EDT | 3,390.00 | 257.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240510P03420000 | 2024-04-26 3:41PM EDT | 3,420.00 | 235.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CMG240510P03560000 | 2024-04-26 3:41PM EDT | 3,560.00 | 375.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CMG240510P03580000 | 2024-05-01 9:33AM EDT | 3,580.00 | 432.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240510P03660000 | 2024-04-30 9:34AM EDT | 3,660.00 | 456.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.