Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C02020000 | 2024-04-29 12:35PM EDT | 2,020.00 | 1,184.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240503C02060000 | 2024-04-19 3:43PM EDT | 2,060.00 | 804.54 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240503C02130000 | 2024-04-29 12:35PM EDT | 2,130.00 | 1,073.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240503C02190000 | 2024-04-22 10:26AM EDT | 2,190.00 | 690.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240503C02200000 | 2024-04-03 11:39AM EDT | 2,200.00 | 704.10 | 0.00 | 0.00 | 0.00 | - | 13 | 10 | 0.00% |
| CMG240503C02260000 | 2024-04-03 11:39AM EDT | 2,260.00 | 644.55 | 0.00 | 0.00 | 0.00 | - | 13 | 10 | 0.00% |
| CMG240503C02280000 | 2024-04-04 11:46AM EDT | 2,280.00 | 646.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240503C02300000 | 2024-04-25 9:33AM EDT | 2,300.00 | 691.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240503C02320000 | 2024-04-04 11:46AM EDT | 2,320.00 | 609.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240503C02450000 | 2024-04-29 9:33AM EDT | 2,450.00 | 777.14 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 0.00% |
| CMG240503C02480000 | 2024-04-25 9:38AM EDT | 2,480.00 | 538.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240503C02500000 | 2024-04-25 12:18PM EDT | 2,500.00 | 589.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CMG240503C02550000 | 2024-04-04 2:19PM EDT | 2,550.00 | 368.08 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| CMG240503C02570000 | 2024-04-18 10:09AM EDT | 2,570.00 | 363.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240503C02590000 | 2024-04-29 9:33AM EDT | 2,590.00 | 637.41 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 0.00% |
| CMG240503C02600000 | 2024-04-19 12:01PM EDT | 2,600.00 | 305.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240503C02610000 | 2024-04-25 11:50AM EDT | 2,610.00 | 455.00 | 0.00 | 0.00 | 0.00 | - | 22 | 23 | 0.00% |
| CMG240503C02650000 | 2024-03-25 9:30AM EDT | 2,650.00 | 287.79 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CMG240503C02720000 | 2024-04-26 9:53AM EDT | 2,720.00 | 447.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240503C02740000 | 2024-04-25 9:38AM EDT | 2,740.00 | 280.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240503C02750000 | 2024-04-22 2:23PM EDT | 2,750.00 | 200.10 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| CMG240503C02755000 | 2024-04-18 10:17AM EDT | 2,755.00 | 213.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240503C02760000 | 2024-04-29 2:34PM EDT | 2,760.00 | 443.57 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| CMG240503C02770000 | 2024-04-29 2:34PM EDT | 2,770.00 | 433.52 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| CMG240503C02775000 | 2024-04-26 9:47AM EDT | 2,775.00 | 394.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240503C02785000 | 2024-04-25 3:17PM EDT | 2,785.00 | 327.87 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| CMG240503C02800000 | 2024-04-25 2:01PM EDT | 2,800.00 | 322.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CMG240503C02810000 | 2024-04-25 3:26PM EDT | 2,810.00 | 307.81 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| CMG240503C02820000 | 2024-04-26 1:44PM EDT | 2,820.00 | 369.22 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CMG240503C02825000 | 2024-04-25 10:09AM EDT | 2,825.00 | 202.84 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CMG240503C02835000 | 2024-04-25 3:17PM EDT | 2,835.00 | 277.64 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| CMG240503C02850000 | 2024-04-29 12:01PM EDT | 2,850.00 | 356.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CMG240503C02860000 | 2024-04-26 11:35AM EDT | 2,860.00 | 315.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240503C02865000 | 2024-04-24 10:03AM EDT | 2,865.00 | 137.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CMG240503C02870000 | 2024-04-24 11:28AM EDT | 2,870.00 | 135.10 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| CMG240503C02875000 | 2024-04-26 3:43PM EDT | 2,875.00 | 311.20 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| CMG240503C02880000 | 2024-04-25 11:54AM EDT | 2,880.00 | 192.29 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CMG240503C02885000 | 2024-04-26 11:03AM EDT | 2,885.00 | 285.75 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| CMG240503C02890000 | 2024-04-26 10:56AM EDT | 2,890.00 | 271.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| CMG240503C02895000 | 2024-04-26 3:43PM EDT | 2,895.00 | 291.30 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| CMG240503C02900000 | 2024-04-29 12:01PM EDT | 2,900.00 | 306.35 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| CMG240503C02905000 | 2024-04-26 3:50PM EDT | 2,905.00 | 283.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| CMG240503C02910000 | 2024-04-29 11:32AM EDT | 2,910.00 | 292.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| CMG240503C02915000 | 2024-04-25 9:32AM EDT | 2,915.00 | 116.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CMG240503C02920000 | 2024-04-25 10:56AM EDT | 2,920.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CMG240503C02925000 | 2024-04-26 3:43PM EDT | 2,925.00 | 261.50 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| CMG240503C02930000 | 2024-04-26 3:43PM EDT | 2,930.00 | 256.50 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| CMG240503C02935000 | 2024-04-25 3:47PM EDT | 2,935.00 | 195.00 | 0.00 | 0.00 | 0.00 | - | 8 | 6 | 0.00% |
| CMG240503C02940000 | 2024-04-29 1:53PM EDT | 2,940.00 | 270.33 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 0.00% |
| CMG240503C02945000 | 2024-04-29 1:53PM EDT | 2,945.00 | 265.34 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 0.00% |
| CMG240503C02950000 | 2024-04-26 1:41PM EDT | 2,950.00 | 240.20 | 0.00 | 0.00 | 0.00 | - | 45 | 44 | 0.00% |
| CMG240503C02955000 | 2024-04-25 11:50AM EDT | 2,955.00 | 119.15 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CMG240503C02960000 | 2024-04-26 2:32PM EDT | 2,960.00 | 230.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| CMG240503C02965000 | 2024-04-26 11:13AM EDT | 2,965.00 | 199.81 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CMG240503C02970000 | 2024-04-29 1:01PM EDT | 2,970.00 | 231.55 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 0.00% |
| CMG240503C02975000 | 2024-04-26 1:34PM EDT | 2,975.00 | 217.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240503C02980000 | 2024-04-29 3:45PM EDT | 2,980.00 | 231.80 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| CMG240503C02985000 | 2024-04-22 10:26AM EDT | 2,985.00 | 57.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240503C02990000 | 2024-04-29 3:46PM EDT | 2,990.00 | 209.60 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| CMG240503C02995000 | 2024-04-26 10:40AM EDT | 2,995.00 | 163.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CMG240503C03000000 | 2024-04-29 3:30PM EDT | 3,000.00 | 202.35 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| CMG240503C03005000 | 2024-04-29 3:30PM EDT | 3,005.00 | 197.37 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| CMG240503C03010000 | 2024-04-26 10:05AM EDT | 3,010.00 | 156.97 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| CMG240503C03015000 | 2024-04-26 9:42AM EDT | 3,015.00 | 125.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CMG240503C03020000 | 2024-04-29 9:43AM EDT | 3,020.00 | 166.68 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| CMG240503C03025000 | 2024-04-29 12:20PM EDT | 3,025.00 | 180.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CMG240503C03030000 | 2024-04-25 3:16PM EDT | 3,030.00 | 99.10 | 0.00 | 0.00 | 0.00 | - | 15 | 8 | 0.00% |
| CMG240503C03035000 | 2024-04-26 3:07PM EDT | 3,035.00 | 153.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| CMG240503C03040000 | 2024-04-26 3:55PM EDT | 3,040.00 | 150.17 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| CMG240503C03045000 | 2024-04-29 1:53PM EDT | 3,045.00 | 166.85 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| CMG240503C03050000 | 2024-04-29 2:12PM EDT | 3,050.00 | 159.67 | 0.00 | 0.00 | 0.00 | - | 7 | 46 | 0.00% |
| CMG240503C03060000 | 2024-04-26 3:55PM EDT | 3,060.00 | 131.48 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| CMG240503C03070000 | 2024-04-29 10:04AM EDT | 3,070.00 | 142.00 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| CMG240503C03080000 | 2024-04-29 12:43PM EDT | 3,080.00 | 129.63 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| CMG240503C03090000 | 2024-04-29 3:54PM EDT | 3,090.00 | 125.00 | 0.00 | 0.00 | 0.00 | - | 6 | 67 | 0.00% |
| CMG240503C03100000 | 2024-04-29 12:34PM EDT | 3,100.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 3 | 85 | 0.00% |
| CMG240503C03110000 | 2024-04-29 12:58PM EDT | 3,110.00 | 97.22 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 0.00% |
| CMG240503C03120000 | 2024-04-29 3:59PM EDT | 3,120.00 | 96.80 | 0.00 | 0.00 | 0.00 | - | 47 | 38 | 0.00% |
| CMG240503C03130000 | 2024-04-29 12:57PM EDT | 3,130.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| CMG240503C03140000 | 2024-04-29 11:18AM EDT | 3,140.00 | 81.87 | 0.00 | 0.00 | 0.00 | - | 7 | 49 | 0.00% |
| CMG240503C03150000 | 2024-04-29 3:58PM EDT | 3,150.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 28 | 34 | 0.00% |
| CMG240503C03160000 | 2024-04-29 1:47PM EDT | 3,160.00 | 61.08 | 0.00 | 0.00 | 0.00 | - | 24 | 23 | 0.00% |
| CMG240503C03170000 | 2024-04-29 3:57PM EDT | 3,170.00 | 53.16 | 0.00 | 0.00 | 0.00 | - | 18 | 41 | 0.00% |
| CMG240503C03180000 | 2024-04-29 3:54PM EDT | 3,180.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 47 | 49 | 0.00% |
| CMG240503C03190000 | 2024-04-29 3:54PM EDT | 3,190.00 | 43.38 | 0.00 | 0.00 | 0.00 | - | 93 | 73 | 0.00% |
| CMG240503C03200000 | 2024-04-29 3:59PM EDT | 3,200.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 92 | 137 | 0.00% |
| CMG240503C03210000 | 2024-04-29 3:57PM EDT | 3,210.00 | 29.63 | 0.00 | 0.00 | 0.00 | - | 39 | 61 | 0.05% |
| CMG240503C03220000 | 2024-04-29 3:24PM EDT | 3,220.00 | 22.93 | 0.00 | 0.00 | 0.00 | - | 101 | 96 | 0.78% |
| CMG240503C03230000 | 2024-04-29 3:58PM EDT | 3,230.00 | 22.58 | 0.00 | 0.00 | 0.00 | - | 112 | 82 | 1.56% |
| CMG240503C03240000 | 2024-04-29 3:30PM EDT | 3,240.00 | 16.18 | 0.00 | 0.00 | 0.00 | - | 76 | 45 | 1.56% |
| CMG240503C03250000 | 2024-04-29 3:58PM EDT | 3,250.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 55 | 70 | 3.13% |
| CMG240503C03260000 | 2024-04-29 3:54PM EDT | 3,260.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 28 | 57 | 3.13% |
| CMG240503C03270000 | 2024-04-29 1:55PM EDT | 3,270.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 13 | 41 | 3.13% |
| CMG240503C03280000 | 2024-04-29 3:43PM EDT | 3,280.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 44 | 56 | 3.13% |
| CMG240503C03290000 | 2024-04-29 11:33AM EDT | 3,290.00 | 8.54 | 0.00 | 0.00 | 0.00 | - | 25 | 30 | 6.25% |
| CMG240503C03300000 | 2024-04-29 3:59PM EDT | 3,300.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 189 | 146 | 6.25% |
| CMG240503C03310000 | 2024-04-29 2:37PM EDT | 3,310.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 30 | 50 | 6.25% |
| CMG240503C03320000 | 2024-04-29 3:59PM EDT | 3,320.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 46 | 39 | 6.25% |
| CMG240503C03330000 | 2024-04-29 3:48PM EDT | 3,330.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 35 | 27 | 6.25% |
| CMG240503C03340000 | 2024-04-29 3:54PM EDT | 3,340.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 66 | 56 | 6.25% |
| CMG240503C03350000 | 2024-04-29 3:54PM EDT | 3,350.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 73 | 62 | 6.25% |
| CMG240503C03360000 | 2024-04-29 3:45PM EDT | 3,360.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 6.25% |
| CMG240503C03370000 | 2024-04-29 10:13AM EDT | 3,370.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 12.50% |
| CMG240503C03380000 | 2024-04-29 2:52PM EDT | 3,380.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 12.50% |
| CMG240503C03390000 | 2024-04-29 12:46PM EDT | 3,390.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 12.50% |
| CMG240503C03400000 | 2024-04-29 3:54PM EDT | 3,400.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 42 | 59 | 12.50% |
| CMG240503C03420000 | 2024-04-29 12:51PM EDT | 3,420.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| CMG240503C03430000 | 2024-04-29 10:53AM EDT | 3,430.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 13 | 23 | 12.50% |
| CMG240503C03440000 | 2024-03-26 10:29AM EDT | 3,440.00 | 14.00 | 0.20 | 1.15 | 0.00 | - | 2 | 0 | 34.00% |
| CMG240503C03450000 | 2024-04-29 1:44PM EDT | 3,450.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 59 | 12.50% |
| CMG240503C03460000 | 2024-04-29 10:32AM EDT | 3,460.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| CMG240503C03480000 | 2024-04-26 1:39PM EDT | 3,480.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| CMG240503C03490000 | 2024-04-29 12:02PM EDT | 3,490.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 12.50% |
| CMG240503C03500000 | 2024-04-29 3:56PM EDT | 3,500.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 24 | 98 | 12.50% |
| CMG240503C03510000 | 2024-04-29 10:51AM EDT | 3,510.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
| CMG240503C03520000 | 2024-04-26 10:19AM EDT | 3,520.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| CMG240503C03550000 | 2024-04-29 2:05PM EDT | 3,550.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 12.50% |
| CMG240503C03560000 | 2024-04-08 9:41AM EDT | 3,560.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CMG240503C03580000 | 2024-04-29 9:34AM EDT | 3,580.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| CMG240503C03600000 | 2024-04-29 1:00PM EDT | 3,600.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 23 | 30 | 25.00% |
| CMG240503C03620000 | 2024-04-29 3:47PM EDT | 3,620.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| CMG240503C03640000 | 2024-04-29 10:37AM EDT | 3,640.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| CMG240503C03650000 | 2024-04-15 12:48PM EDT | 3,650.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CMG240503C03660000 | 2024-04-26 11:42AM EDT | 3,660.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CMG240503C03700000 | 2024-04-26 3:29PM EDT | 3,700.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| CMG240503C03720000 | 2024-04-26 3:13PM EDT | 3,720.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CMG240503C03740000 | 2024-04-18 3:07PM EDT | 3,740.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| CMG240503C03750000 | 2024-04-25 10:30AM EDT | 3,750.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 25.00% |
| CMG240503C03760000 | 2024-04-29 9:44AM EDT | 3,760.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| CMG240503C03780000 | 2024-04-25 1:13PM EDT | 3,780.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| CMG240503C03800000 | 2024-04-29 3:39PM EDT | 3,800.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 25.00% |
| CMG240503C03860000 | 2024-04-16 10:41AM EDT | 3,860.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CMG240503C03880000 | 2024-04-29 3:06PM EDT | 3,880.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 47 | 25.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P01800000 | 2024-04-29 3:06PM EDT | 1,800.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| CMG240503P01820000 | 2024-04-25 9:33AM EDT | 1,820.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 7 | 28 | 50.00% |
| CMG240503P01840000 | 2024-04-25 10:50AM EDT | 1,840.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 36 | 50.00% |
| CMG240503P01860000 | 2024-04-22 10:36AM EDT | 1,860.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CMG240503P01880000 | 2024-04-15 10:04AM EDT | 1,880.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 50.00% |
| CMG240503P01900000 | 2024-04-15 10:07AM EDT | 1,900.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 50.00% |
| CMG240503P01920000 | 2024-04-25 1:09PM EDT | 1,920.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMG240503P01960000 | 2024-04-29 2:48PM EDT | 1,960.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| CMG240503P01980000 | 2024-04-25 2:46PM EDT | 1,980.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| CMG240503P02000000 | 2024-04-25 12:03PM EDT | 2,000.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| CMG240503P02040000 | 2024-04-24 9:34AM EDT | 2,040.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| CMG240503P02080000 | 2024-04-24 10:02AM EDT | 2,080.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| CMG240503P02120000 | 2024-04-24 3:27PM EDT | 2,120.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMG240503P02150000 | 2024-04-24 3:58PM EDT | 2,150.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMG240503P02170000 | 2024-04-24 11:05AM EDT | 2,170.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| CMG240503P02180000 | 2024-03-26 11:14AM EDT | 2,180.00 | 1.00 | 0.00 | 2.65 | 0.00 | - | 1 | 1 | 156.54% |
| CMG240503P02200000 | 2024-04-26 10:55AM EDT | 2,200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| CMG240503P02230000 | 2024-04-22 10:23AM EDT | 2,230.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| CMG240503P02280000 | 2024-04-24 10:47AM EDT | 2,280.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| CMG240503P02290000 | 2024-04-29 10:23AM EDT | 2,290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| CMG240503P02300000 | 2024-04-08 10:24AM EDT | 2,300.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMG240503P02310000 | 2024-04-17 3:42PM EDT | 2,310.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 50.00% |
| CMG240503P02330000 | 2024-04-25 9:37AM EDT | 2,330.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| CMG240503P02340000 | 2024-04-25 9:47AM EDT | 2,340.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMG240503P02350000 | 2024-04-24 3:57PM EDT | 2,350.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 50.00% |
| CMG240503P02370000 | 2024-04-24 11:02AM EDT | 2,370.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMG240503P02380000 | 2024-04-29 9:34AM EDT | 2,380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| CMG240503P02390000 | 2024-04-26 10:05AM EDT | 2,390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| CMG240503P02400000 | 2024-04-26 9:47AM EDT | 2,400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| CMG240503P02410000 | 2024-04-03 12:16PM EDT | 2,410.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CMG240503P02430000 | 2024-04-25 9:47AM EDT | 2,430.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| CMG240503P02440000 | 2024-04-24 3:02PM EDT | 2,440.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| CMG240503P02450000 | 2024-04-25 1:11PM EDT | 2,450.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| CMG240503P02460000 | 2024-04-24 2:45PM EDT | 2,460.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| CMG240503P02470000 | 2024-04-26 10:06AM EDT | 2,470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| CMG240503P02480000 | 2024-04-26 10:05AM EDT | 2,480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| CMG240503P02490000 | 2024-04-24 9:35AM EDT | 2,490.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMG240503P02500000 | 2024-04-26 3:52PM EDT | 2,500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 50.00% |
| CMG240503P02510000 | 2024-04-29 3:07PM EDT | 2,510.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 50.00% |
| CMG240503P02520000 | 2024-04-26 10:56AM EDT | 2,520.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 50.00% |
| CMG240503P02530000 | 2024-04-25 9:47AM EDT | 2,530.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| CMG240503P02540000 | 2024-04-26 1:20PM EDT | 2,540.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| CMG240503P02550000 | 2024-04-29 11:11AM EDT | 2,550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 50.00% |
| CMG240503P02560000 | 2024-04-26 1:00PM EDT | 2,560.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 50.00% |
| CMG240503P02570000 | 2024-04-29 1:51PM EDT | 2,570.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 31 | 50.00% |
| CMG240503P02580000 | 2024-04-25 2:15PM EDT | 2,580.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 50.00% |
| CMG240503P02590000 | 2024-04-25 2:15PM EDT | 2,590.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 50.00% |
| CMG240503P02600000 | 2024-04-29 9:58AM EDT | 2,600.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 53 | 50.00% |
| CMG240503P02610000 | 2024-04-24 3:56PM EDT | 2,610.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| CMG240503P02620000 | 2024-04-29 12:57PM EDT | 2,620.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| CMG240503P02630000 | 2024-04-29 10:20AM EDT | 2,630.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| CMG240503P02640000 | 2024-04-25 1:04PM EDT | 2,640.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| CMG240503P02650000 | 2024-04-29 9:51AM EDT | 2,650.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 25.00% |
| CMG240503P02660000 | 2024-04-29 2:51PM EDT | 2,660.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 25.00% |
| CMG240503P02670000 | 2024-04-26 3:27PM EDT | 2,670.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 25.00% |
| CMG240503P02680000 | 2024-04-26 3:27PM EDT | 2,680.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| CMG240503P02690000 | 2024-04-25 12:33PM EDT | 2,690.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 25.00% |
| CMG240503P02695000 | 2024-04-29 3:09PM EDT | 2,695.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| CMG240503P02700000 | 2024-04-29 10:33AM EDT | 2,700.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 140 | 25.00% |
| CMG240503P02705000 | 2024-04-26 10:42AM EDT | 2,705.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 25.00% |
| CMG240503P02710000 | 2024-04-26 11:53AM EDT | 2,710.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 19 | 66 | 25.00% |
| CMG240503P02715000 | 2024-04-26 10:42AM EDT | 2,715.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 25.00% |
| CMG240503P02720000 | 2024-04-29 9:58AM EDT | 2,720.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| CMG240503P02725000 | 2024-04-24 9:59AM EDT | 2,725.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| CMG240503P02730000 | 2024-04-25 9:41AM EDT | 2,730.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 25.00% |
| CMG240503P02735000 | 2024-04-23 3:04PM EDT | 2,735.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| CMG240503P02740000 | 2024-04-29 3:50PM EDT | 2,740.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 25.00% |
| CMG240503P02750000 | 2024-04-25 1:04PM EDT | 2,750.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 41 | 56 | 25.00% |
| CMG240503P02760000 | 2024-04-29 9:37AM EDT | 2,760.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 13 | 19 | 25.00% |
| CMG240503P02765000 | 2024-04-25 9:43AM EDT | 2,765.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| CMG240503P02770000 | 2024-04-29 9:41AM EDT | 2,770.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 25.00% |
| CMG240503P02775000 | 2024-04-25 10:03AM EDT | 2,775.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| CMG240503P02780000 | 2024-04-26 2:41PM EDT | 2,780.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| CMG240503P02785000 | 2024-04-29 3:52PM EDT | 2,785.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| CMG240503P02790000 | 2024-04-25 2:52PM EDT | 2,790.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 15 | 11 | 25.00% |
| CMG240503P02800000 | 2024-04-29 3:55PM EDT | 2,800.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 25.00% |
| CMG240503P02810000 | 2024-04-29 9:32AM EDT | 2,810.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 25.00% |
| CMG240503P02820000 | 2024-04-29 1:40PM EDT | 2,820.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 25.00% |
| CMG240503P02825000 | 2024-04-29 1:39PM EDT | 2,825.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 48 | 25.00% |
| CMG240503P02830000 | 2024-04-25 1:16PM EDT | 2,830.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 25.00% |
| CMG240503P02835000 | 2024-04-29 9:39AM EDT | 2,835.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 25.00% |
| CMG240503P02840000 | 2024-04-26 11:29AM EDT | 2,840.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| CMG240503P02845000 | 2024-04-25 1:13PM EDT | 2,845.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| CMG240503P02850000 | 2024-04-29 3:52PM EDT | 2,850.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 37 | 41 | 25.00% |
| CMG240503P02855000 | 2024-04-26 10:41AM EDT | 2,855.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 25.00% |
| CMG240503P02860000 | 2024-04-25 12:14PM EDT | 2,860.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 51 | 46 | 25.00% |
| CMG240503P02865000 | 2024-04-29 10:43AM EDT | 2,865.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 104 | 25.00% |
| CMG240503P02870000 | 2024-04-29 10:43AM EDT | 2,870.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 25.00% |
| CMG240503P02875000 | 2024-04-29 9:33AM EDT | 2,875.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 9 | 16 | 25.00% |
| CMG240503P02880000 | 2024-04-26 3:46PM EDT | 2,880.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| CMG240503P02885000 | 2024-04-26 10:17AM EDT | 2,885.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| CMG240503P02890000 | 2024-04-29 10:20AM EDT | 2,890.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| CMG240503P02895000 | 2024-04-29 10:18AM EDT | 2,895.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| CMG240503P02900000 | 2024-04-29 3:51PM EDT | 2,900.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 49 | 105 | 25.00% |
| CMG240503P02905000 | 2024-04-26 10:14AM EDT | 2,905.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| CMG240503P02910000 | 2024-04-26 10:04AM EDT | 2,910.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| CMG240503P02915000 | 2024-04-25 2:43PM EDT | 2,915.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 32 | 34 | 12.50% |
| CMG240503P02920000 | 2024-04-29 10:00AM EDT | 2,920.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 12.50% |
| CMG240503P02925000 | 2024-04-29 1:08PM EDT | 2,925.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 12.50% |
| CMG240503P02930000 | 2024-04-29 3:58PM EDT | 2,930.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 12.50% |
| CMG240503P02932500 | 2024-04-25 2:50PM EDT | 2,932.50 | 3.23 | 0.00 | 0.00 | 0.00 | - | - | 11 | 12.50% |
| CMG240503P02935000 | 2024-04-29 9:39AM EDT | 2,935.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 18 | 22 | 12.50% |
| CMG240503P02937500 | 2024-04-29 1:55PM EDT | 2,937.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| CMG240503P02940000 | 2024-04-29 12:47PM EDT | 2,940.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| CMG240503P02942500 | 2024-04-25 10:56AM EDT | 2,942.50 | 20.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CMG240503P02945000 | 2024-04-26 11:12AM EDT | 2,945.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| CMG240503P02950000 | 2024-04-29 3:57PM EDT | 2,950.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 12.50% |
| CMG240503P02952500 | 2024-04-25 9:31AM EDT | 2,952.50 | 32.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CMG240503P02955000 | 2024-04-25 3:57PM EDT | 2,955.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| CMG240503P02960000 | 2024-04-29 10:03AM EDT | 2,960.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| CMG240503P02965000 | 2024-04-26 9:36AM EDT | 2,965.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| CMG240503P02970000 | 2024-04-29 10:55AM EDT | 2,970.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| CMG240503P02975000 | 2024-04-29 11:48AM EDT | 2,975.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| CMG240503P02980000 | 2024-04-26 11:22AM EDT | 2,980.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 12.50% |
| CMG240503P02985000 | 2024-04-29 11:53AM EDT | 2,985.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 114 | 12.50% |
| CMG240503P02990000 | 2024-04-29 11:05AM EDT | 2,990.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| CMG240503P02995000 | 2024-04-29 2:09PM EDT | 2,995.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 12.50% |
| CMG240503P03000000 | 2024-04-29 3:56PM EDT | 3,000.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 118 | 177 | 12.50% |
| CMG240503P03005000 | 2024-04-29 9:34AM EDT | 3,005.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| CMG240503P03010000 | 2024-04-29 1:18PM EDT | 3,010.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 12.50% |
| CMG240503P03015000 | 2024-04-29 12:36PM EDT | 3,015.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| CMG240503P03020000 | 2024-04-29 2:21PM EDT | 3,020.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 21 | 110 | 12.50% |
| CMG240503P03025000 | 2024-04-29 10:04AM EDT | 3,025.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| CMG240503P03030000 | 2024-04-29 3:59PM EDT | 3,030.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 34 | 50 | 12.50% |
| CMG240503P03035000 | 2024-04-29 3:32PM EDT | 3,035.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| CMG240503P03040000 | 2024-04-29 2:21PM EDT | 3,040.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 17 | 34 | 12.50% |
| CMG240503P03045000 | 2024-04-29 3:57PM EDT | 3,045.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 48 | 57 | 12.50% |
| CMG240503P03050000 | 2024-04-29 3:54PM EDT | 3,050.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 53 | 87 | 12.50% |
| CMG240503P03055000 | 2024-04-29 3:45PM EDT | 3,055.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| CMG240503P03060000 | 2024-04-29 3:57PM EDT | 3,060.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 58 | 147 | 6.25% |
| CMG240503P03065000 | 2024-04-29 12:03PM EDT | 3,065.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 46 | 44 | 6.25% |
| CMG240503P03070000 | 2024-04-29 3:52PM EDT | 3,070.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 45 | 56 | 6.25% |
| CMG240503P03075000 | 2024-04-29 3:59PM EDT | 3,075.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 38 | 46 | 6.25% |
| CMG240503P03080000 | 2024-04-29 3:56PM EDT | 3,080.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 36 | 61 | 6.25% |
| CMG240503P03085000 | 2024-04-29 2:10PM EDT | 3,085.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 43 | 56 | 6.25% |
| CMG240503P03090000 | 2024-04-29 3:35PM EDT | 3,090.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 18 | 49 | 6.25% |
| CMG240503P03100000 | 2024-04-29 3:57PM EDT | 3,100.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 206 | 141 | 6.25% |
| CMG240503P03110000 | 2024-04-29 2:18PM EDT | 3,110.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 71 | 83 | 6.25% |
| CMG240503P03120000 | 2024-04-29 3:46PM EDT | 3,120.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 57 | 73 | 6.25% |
| CMG240503P03130000 | 2024-04-29 3:06PM EDT | 3,130.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 43 | 53 | 6.25% |
| CMG240503P03140000 | 2024-04-29 3:58PM EDT | 3,140.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 62 | 58 | 3.13% |
| CMG240503P03150000 | 2024-04-29 3:48PM EDT | 3,150.00 | 12.79 | 0.00 | 0.00 | 0.00 | - | 56 | 54 | 3.13% |
| CMG240503P03160000 | 2024-04-29 1:32PM EDT | 3,160.00 | 15.11 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 3.13% |
| CMG240503P03170000 | 2024-04-29 3:15PM EDT | 3,170.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 23 | 25 | 3.13% |
| CMG240503P03180000 | 2024-04-29 3:55PM EDT | 3,180.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 60 | 29 | 1.56% |
| CMG240503P03190000 | 2024-04-29 3:53PM EDT | 3,190.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 27 | 16 | 1.56% |
| CMG240503P03200000 | 2024-04-29 3:58PM EDT | 3,200.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 104 | 69 | 0.78% |
| CMG240503P03210000 | 2024-04-29 2:14PM EDT | 3,210.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 15 | 9 | 0.00% |
| CMG240503P03230000 | 2024-04-29 9:45AM EDT | 3,230.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 0.00% |
| CMG240503P03250000 | 2024-04-29 3:51PM EDT | 3,250.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| CMG240503P03270000 | 2024-04-26 3:18PM EDT | 3,270.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CMG240503P03290000 | 2024-04-25 9:35AM EDT | 3,290.00 | 320.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240503P03300000 | 2024-04-29 10:15AM EDT | 3,300.00 | 99.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CMG240503P03310000 | 2024-04-25 9:38AM EDT | 3,310.00 | 296.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240503P03330000 | 2024-04-25 10:18AM EDT | 3,330.00 | 330.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240503P03340000 | 2024-04-25 9:33AM EDT | 3,340.00 | 352.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240503P03360000 | 2024-04-25 9:31AM EDT | 3,360.00 | 352.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240503P03400000 | 2024-04-26 9:56AM EDT | 3,400.00 | 234.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CMG240503P03430000 | 2024-04-25 10:18AM EDT | 3,430.00 | 429.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240503P03460000 | 2024-04-25 9:38AM EDT | 3,460.00 | 444.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240503P03470000 | 2024-04-25 9:31AM EDT | 3,470.00 | 461.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240503P03520000 | 2024-04-25 9:31AM EDT | 3,520.00 | 511.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240503P03550000 | 2024-04-26 9:56AM EDT | 3,550.00 | 383.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CMG240503P03650000 | 2024-04-25 9:31AM EDT | 3,650.00 | 648.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240503P03660000 | 2024-04-25 9:31AM EDT | 3,660.00 | 650.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.