UK markets open in 3 hours 39 minutes
NIKKEI 225
38,709.02 -11.45 (-0.03%) HANG SENG
18,014.45 -98.18 (-0.54%) CRUDE OIL
78.17 -0.45 (-0.57%) GOLD FUTURES
2,321.50 +3.50 (+0.15%) DOW
38,647.10 -65.11 (-0.17%) Bitcoin GBP
52,289.62 -841.75 (-1.58%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240614C02020000 | 2024-06-12 11:43AM EDT | 2,020.00 | 1,151.25 | 1,238.00 | 1,256.00 | 0.00 | - | 1 | 1 | 393.02% |
| CMG240614C02060000 | 2024-06-11 9:35AM EDT | 2,060.00 | 1,064.75 | 1,198.00 | 1,216.00 | 0.00 | - | 1 | 2 | 378.47% |
| CMG240614C02080000 | 2024-06-03 9:35AM EDT | 2,080.00 | 1,024.00 | 1,178.00 | 1,196.00 | 0.00 | - | 1 | 2 | 371.29% |
| CMG240614C02100000 | 2024-06-03 9:35AM EDT | 2,100.00 | 1,004.00 | 1,158.00 | 1,176.00 | 0.00 | - | 1 | 1 | 364.16% |
| CMG240614C02120000 | 2024-06-03 9:35AM EDT | 2,120.00 | 984.00 | 1,138.00 | 1,156.00 | 0.00 | - | 1 | 1 | 357.13% |
| CMG240614C02130000 | 2024-06-11 9:37AM EDT | 2,130.00 | 987.27 | 1,128.00 | 1,146.00 | 0.00 | - | 1 | 2 | 353.61% |
| CMG240614C02140000 | 2024-06-07 2:54PM EDT | 2,140.00 | 1,046.25 | 1,118.00 | 1,136.00 | 0.00 | - | 2 | 3 | 350.15% |
| CMG240614C02200000 | 2024-06-12 11:43AM EDT | 2,200.00 | 971.41 | 1,058.00 | 1,076.00 | 0.00 | - | 1 | 1 | 329.49% |
| CMG240614C02240000 | 2024-06-07 2:56PM EDT | 2,240.00 | 945.48 | 1,018.00 | 1,036.00 | 0.00 | - | 2 | 2 | 316.02% |
| CMG240614C02360000 | 2024-06-07 2:57PM EDT | 2,360.00 | 822.70 | 898.00 | 916.00 | 0.00 | - | 3 | 3 | 276.71% |
| CMG240614C02650000 | 2024-06-10 3:41PM EDT | 2,650.00 | 476.45 | 608.00 | 626.00 | 0.00 | - | 1 | 1 | 187.65% |
| CMG240614C02670000 | 2024-06-11 11:23AM EDT | 2,670.00 | 422.00 | 588.00 | 606.00 | 0.00 | - | 22 | 21 | 181.76% |
| CMG240614C02680000 | 2024-06-11 9:39AM EDT | 2,680.00 | 422.00 | 578.00 | 596.00 | +422.00 | - | - | 22 | 178.81% |
| CMG240614C02700000 | 2024-06-13 9:43AM EDT | 2,700.00 | 543.00 | 558.00 | 576.00 | +63.00 | +13.12% | 1 | 3 | 172.97% |
| CMG240614C02720000 | 2024-05-31 12:34PM EDT | 2,720.00 | 355.11 | 538.00 | 556.00 | 0.00 | - | 2 | 1 | 167.14% |
| CMG240614C02780000 | 2024-06-03 10:45AM EDT | 2,780.00 | 318.00 | 478.00 | 496.00 | 0.00 | - | 1 | 0 | 149.76% |
| CMG240614C02800000 | 2024-06-13 2:08PM EDT | 2,800.00 | 448.26 | 458.00 | 476.00 | +99.91 | +28.68% | 2 | 3 | 143.99% |
| CMG240614C02820000 | 2024-06-03 9:33AM EDT | 2,820.00 | 302.60 | 438.00 | 456.00 | 0.00 | - | 1 | 1 | 138.26% |
| CMG240614C02830000 | 2024-06-11 2:12PM EDT | 2,830.00 | 283.27 | 428.00 | 446.00 | 0.00 | - | 1 | 0 | 135.40% |
| CMG240614C02840000 | 2024-06-05 1:40PM EDT | 2,840.00 | 320.70 | 418.00 | 436.00 | 0.00 | - | - | 1 | 132.54% |
| CMG240614C02850000 | 2024-06-13 9:50AM EDT | 2,850.00 | 419.54 | 408.10 | 426.00 | +103.39 | +32.70% | 40 | 40 | 130.26% |
| CMG240614C02860000 | 2024-06-12 9:33AM EDT | 2,860.00 | 272.10 | 398.00 | 416.00 | +272.10 | - | - | 1 | 126.83% |
| CMG240614C02880000 | 2024-06-03 9:33AM EDT | 2,880.00 | 254.20 | 378.00 | 396.00 | 0.00 | - | 1 | 1 | 121.12% |
| CMG240614C02885000 | 2024-06-03 12:22PM EDT | 2,885.00 | 171.50 | 374.00 | 392.00 | 0.00 | - | 1 | 1 | 129.20% |
| CMG240614C02890000 | 2024-06-03 9:33AM EDT | 2,890.00 | 244.60 | 368.00 | 386.00 | 0.00 | - | 1 | 1 | 118.27% |
| CMG240614C02950000 | 2024-06-12 10:35AM EDT | 2,950.00 | 200.50 | 308.00 | 326.00 | +200.50 | - | - | 1 | 101.20% |
| CMG240614C02975000 | 2024-06-05 2:59PM EDT | 2,975.00 | 190.22 | 284.00 | 302.00 | 0.00 | - | 1 | 0 | 102.05% |
| CMG240614C02980000 | 2024-06-11 2:12PM EDT | 2,980.00 | 134.53 | 278.00 | 296.00 | 0.00 | - | 1 | 0 | 92.66% |
| CMG240614C02995000 | 2024-06-05 3:00PM EDT | 2,995.00 | 171.35 | 266.00 | 280.30 | 0.00 | - | 1 | 0 | 96.98% |
| CMG240614C03000000 | 2024-06-13 1:05PM EDT | 3,000.00 | 251.31 | 260.10 | 275.40 | +142.31 | +130.56% | 2 | 3 | 92.77% |
| CMG240614C03005000 | 2024-06-13 9:50AM EDT | 3,005.00 | 264.81 | 253.00 | 272.00 | +99.00 | +59.71% | 40 | 40 | 89.49% |
| CMG240614C03015000 | 2024-06-06 12:54PM EDT | 3,015.00 | 184.17 | 246.10 | 260.30 | 0.00 | - | 1 | 1 | 91.19% |
| CMG240614C03020000 | 2024-06-11 9:34AM EDT | 3,020.00 | 110.00 | 238.00 | 256.00 | 0.00 | - | 3 | 4 | 81.25% |
| CMG240614C03025000 | 2024-06-07 10:23AM EDT | 3,025.00 | 199.30 | 236.00 | 250.40 | 0.00 | - | 2 | 0 | 88.11% |
| CMG240614C03030000 | 2024-06-11 1:22PM EDT | 3,030.00 | 72.57 | 228.00 | 246.00 | +72.57 | - | - | 10 | 78.38% |
| CMG240614C03035000 | 2024-06-11 1:22PM EDT | 3,035.00 | 68.42 | 224.00 | 242.00 | 0.00 | - | 10 | 11 | 83.84% |
| CMG240614C03040000 | 2024-06-11 9:34AM EDT | 3,040.00 | 92.00 | 218.00 | 236.00 | 0.00 | - | 1 | 4 | 75.51% |
| CMG240614C03045000 | 2024-06-12 9:33AM EDT | 3,045.00 | 90.30 | 216.20 | 229.70 | 0.00 | - | 1 | 1 | 80.48% |
| CMG240614C03050000 | 2024-06-11 12:04PM EDT | 3,050.00 | 55.00 | 208.00 | 226.20 | 0.00 | - | 2 | 4 | 73.38% |
| CMG240614C03060000 | 2024-06-13 9:56AM EDT | 3,060.00 | 217.10 | 200.00 | 216.00 | +107.10 | +97.36% | 1 | 21 | 76.17% |
| CMG240614C03065000 | 2024-06-13 9:43AM EDT | 3,065.00 | 178.00 | 196.00 | 211.00 | +75.00 | +72.82% | 5 | 7 | 77.33% |
| CMG240614C03070000 | 2024-06-13 10:45AM EDT | 3,070.00 | 187.07 | 190.00 | 206.00 | +121.47 | +185.17% | 4 | 5 | 73.10% |
| CMG240614C03075000 | 2024-06-12 2:00PM EDT | 3,075.00 | 101.00 | 185.00 | 201.00 | 0.00 | - | 23 | 22 | 71.56% |
| CMG240614C03080000 | 2024-06-13 3:51PM EDT | 3,080.00 | 186.94 | 181.00 | 193.70 | +84.44 | +82.38% | 3 | 35 | 66.25% |
| CMG240614C03085000 | 2024-06-12 2:09PM EDT | 3,085.00 | 86.50 | 176.00 | 189.80 | 0.00 | - | 3 | 5 | 67.92% |
| CMG240614C03090000 | 2024-06-12 11:34AM EDT | 3,090.00 | 85.95 | 171.50 | 184.80 | 0.00 | - | 3 | 3 | 67.68% |
| CMG240614C03095000 | 2024-06-12 3:34PM EDT | 3,095.00 | 74.10 | 166.00 | 181.00 | 0.00 | - | 7 | 9 | 67.80% |
| CMG240614C03100000 | 2024-06-13 1:16PM EDT | 3,100.00 | 140.00 | 161.00 | 174.90 | +58.90 | +72.63% | 11 | 25 | 63.54% |
| CMG240614C03105000 | 2024-06-12 10:32AM EDT | 3,105.00 | 55.26 | 156.00 | 171.00 | 0.00 | - | 6 | 6 | 64.60% |
| CMG240614C03110000 | 2024-06-13 10:17AM EDT | 3,110.00 | 160.00 | 151.00 | 166.00 | +102.00 | +175.86% | 3 | 20 | 62.99% |
| CMG240614C03115000 | 2024-06-13 9:42AM EDT | 3,115.00 | 127.20 | 146.20 | 161.00 | +59.20 | +87.06% | 2 | 6 | 61.81% |
| CMG240614C03120000 | 2024-06-13 1:32PM EDT | 3,120.00 | 111.80 | 141.00 | 156.00 | +56.90 | +103.64% | 11 | 14 | 59.75% |
| CMG240614C03125000 | 2024-06-13 12:48PM EDT | 3,125.00 | 132.22 | 136.00 | 151.00 | +74.58 | +129.39% | 3 | 11 | 58.13% |
| CMG240614C03130000 | 2024-06-13 10:24AM EDT | 3,130.00 | 120.80 | 131.80 | 146.00 | +66.60 | +122.88% | 2 | 9 | 58.12% |
| CMG240614C03135000 | 2024-06-13 10:31AM EDT | 3,135.00 | 115.70 | 126.00 | 141.00 | +66.70 | +136.12% | 5 | 17 | 54.86% |
| CMG240614C03140000 | 2024-06-13 10:33AM EDT | 3,140.00 | 107.86 | 120.20 | 133.00 | +67.28 | +165.80% | 5 | 37 | 67.74% |
| CMG240614C03145000 | 2024-06-13 9:44AM EDT | 3,145.00 | 96.57 | 116.60 | 131.00 | +53.27 | +123.03% | 12 | 21 | 52.72% |
| CMG240614C03150000 | 2024-06-13 10:35AM EDT | 3,150.00 | 99.00 | 111.00 | 126.00 | +61.50 | +164.00% | 9 | 48 | 71.41% |
| CMG240614C03155000 | 2024-06-13 9:37AM EDT | 3,155.00 | 58.36 | 106.00 | 120.70 | +21.98 | +60.42% | 1 | 15 | 68.65% |
| CMG240614C03160000 | 2024-06-13 10:12AM EDT | 3,160.00 | 122.60 | 101.00 | 114.70 | +93.00 | +314.19% | 84 | 99 | 64.23% |
| CMG240614C03165000 | 2024-06-13 12:00PM EDT | 3,165.00 | 94.69 | 99.00 | 108.00 | +60.14 | +174.07% | 7 | 29 | 58.06% |
| CMG240614C03170000 | 2024-06-13 1:09PM EDT | 3,170.00 | 81.89 | 94.00 | 103.00 | +59.09 | +259.17% | 22 | 24 | 56.08% |
| CMG240614C03175000 | 2024-06-13 1:16PM EDT | 3,175.00 | 66.50 | 89.00 | 96.00 | +43.15 | +184.80% | 12 | 41 | 48.98% |
| CMG240614C03180000 | 2024-06-13 3:51PM EDT | 3,180.00 | 87.64 | 84.00 | 93.00 | +66.24 | +309.53% | 37 | 46 | 52.08% |
| CMG240614C03185000 | 2024-06-13 3:52PM EDT | 3,185.00 | 83.25 | 79.00 | 88.00 | +63.25 | +316.25% | 15 | 18 | 50.06% |
| CMG240614C03190000 | 2024-06-13 3:43PM EDT | 3,190.00 | 71.00 | 74.00 | 83.50 | +54.40 | +327.71% | 11 | 14 | 49.15% |
| CMG240614C03195000 | 2024-06-13 2:36PM EDT | 3,195.00 | 64.50 | 69.00 | 79.00 | +50.42 | +358.10% | 32 | 16 | 48.14% |
| CMG240614C03200000 | 2024-06-13 3:57PM EDT | 3,200.00 | 68.25 | 64.00 | 74.00 | +55.55 | +437.40% | 47 | 78 | 46.00% |
| CMG240614C03205000 | 2024-06-13 3:57PM EDT | 3,205.00 | 63.00 | 60.00 | 69.00 | +52.90 | +523.76% | 21 | 20 | 43.84% |
| CMG240614C03210000 | 2024-06-13 3:57PM EDT | 3,210.00 | 58.94 | 55.00 | 65.00 | +48.94 | +489.40% | 22 | 28 | 43.63% |
| CMG240614C03215000 | 2024-06-13 10:30AM EDT | 3,215.00 | 45.00 | 50.00 | 60.00 | +36.71 | +442.82% | 16 | 26 | 41.35% |
| CMG240614C03220000 | 2024-06-13 3:50PM EDT | 3,220.00 | 48.30 | 46.00 | 55.00 | +42.00 | +666.67% | 59 | 44 | 39.04% |
| CMG240614C03225000 | 2024-06-13 3:57PM EDT | 3,225.00 | 46.27 | 42.00 | 50.80 | +39.17 | +551.69% | 23 | 19 | 38.12% |
| CMG240614C03230000 | 2024-06-13 2:31PM EDT | 3,230.00 | 34.00 | 38.00 | 47.00 | +27.80 | +448.39% | 27 | 19 | 37.75% |
| CMG240614C03235000 | 2024-06-13 3:55PM EDT | 3,235.00 | 38.37 | 34.00 | 43.00 | +31.52 | +460.15% | 20 | 57 | 36.85% |
| CMG240614C03240000 | 2024-06-13 3:32PM EDT | 3,240.00 | 22.70 | 30.00 | 38.90 | +18.00 | +382.98% | 33 | 24 | 35.63% |
| CMG240614C03245000 | 2024-06-13 3:46PM EDT | 3,245.00 | 26.82 | 27.00 | 35.40 | +22.41 | +508.16% | 42 | 15 | 35.19% |
| CMG240614C03250000 | 2024-06-13 3:57PM EDT | 3,250.00 | 26.11 | 24.50 | 31.20 | +22.97 | +731.53% | 217 | 141 | 33.46% |
| CMG240614C03255000 | 2024-06-13 3:52PM EDT | 3,255.00 | 24.80 | 21.60 | 26.60 | +21.80 | +726.67% | 29 | 9 | 30.95% |
| CMG240614C03260000 | 2024-06-13 3:54PM EDT | 3,260.00 | 23.00 | 19.00 | 23.90 | +20.05 | +679.66% | 54 | 29 | 31.07% |
| CMG240614C03265000 | 2024-06-13 3:59PM EDT | 3,265.00 | 18.86 | 14.80 | 21.00 | +15.86 | +528.67% | 47 | 16 | 30.61% |
| CMG240614C03270000 | 2024-06-13 3:57PM EDT | 3,270.00 | 15.95 | 12.10 | 19.00 | +13.65 | +593.48% | 52 | 20 | 31.20% |
| CMG240614C03275000 | 2024-06-13 3:59PM EDT | 3,275.00 | 14.10 | 10.00 | 16.60 | +10.80 | +327.27% | 51 | 4 | 30.92% |
| CMG240614C03280000 | 2024-06-13 3:58PM EDT | 3,280.00 | 12.00 | 8.00 | 14.20 | +10.30 | +605.88% | 53 | 32 | 30.35% |
| CMG240614C03285000 | 2024-06-13 2:09PM EDT | 3,285.00 | 5.83 | 6.00 | 12.30 | -11.17 | -65.71% | 33 | 5 | 30.25% |
| CMG240614C03290000 | 2024-06-13 3:59PM EDT | 3,290.00 | 9.50 | 5.00 | 10.60 | +8.75 | +1,166.67% | 43 | 18 | 30.18% |
| CMG240614C03300000 | 2024-06-13 3:59PM EDT | 3,300.00 | 6.50 | 3.00 | 7.40 | +5.65 | +664.71% | 291 | 84 | 29.46% |
| CMG240614C03310000 | 2024-06-13 3:58PM EDT | 3,310.00 | 4.99 | 1.00 | 6.20 | +4.54 | +1,008.89% | 62 | 16 | 31.44% |
| CMG240614C03320000 | 2024-06-13 3:59PM EDT | 3,320.00 | 4.00 | 0.60 | 4.50 | +3.45 | +627.27% | 108 | 278 | 31.62% |
| CMG240614C03330000 | 2024-06-13 3:54PM EDT | 3,330.00 | 2.60 | 2.40 | 4.20 | +2.10 | +420.00% | 53 | 254 | 34.53% |
| CMG240614C03340000 | 2024-06-13 3:56PM EDT | 3,340.00 | 1.95 | 0.30 | 3.00 | +0.60 | +44.44% | 40 | 12 | 34.51% |
| CMG240614C03350000 | 2024-06-13 3:56PM EDT | 3,350.00 | 1.55 | 1.00 | 2.20 | +1.15 | +287.50% | 140 | 31 | 34.89% |
| CMG240614C03360000 | 2024-06-13 3:39PM EDT | 3,360.00 | 0.90 | 0.60 | 2.05 | +0.35 | +63.64% | 17 | 16 | 37.29% |
| CMG240614C03370000 | 2024-06-13 3:42PM EDT | 3,370.00 | 0.45 | 0.00 | 2.30 | -0.45 | -50.00% | 18 | 12 | 41.31% |
| CMG240614C03380000 | 2024-06-13 3:42PM EDT | 3,380.00 | 0.45 | 0.25 | 1.65 | -0.15 | -25.00% | 126 | 60 | 41.15% |
| CMG240614C03390000 | 2024-06-13 3:42PM EDT | 3,390.00 | 0.43 | 0.20 | 1.35 | -0.10 | -18.87% | 15 | 16 | 42.19% |
| CMG240614C03400000 | 2024-06-13 3:35PM EDT | 3,400.00 | 0.35 | 0.20 | 0.70 | -0.05 | -12.50% | 214 | 161 | 39.89% |
| CMG240614C03410000 | 2024-06-13 12:46PM EDT | 3,410.00 | 0.50 | 0.15 | 0.55 | +0.28 | +127.27% | 21 | 17 | 40.72% |
| CMG240614C03420000 | 2024-06-13 3:39PM EDT | 3,420.00 | 0.40 | 0.10 | 4.60 | -0.58 | -59.18% | 108 | 16 | 55.81% |
| CMG240614C03430000 | 2024-06-13 1:53PM EDT | 3,430.00 | 0.35 | 0.00 | 3.80 | +0.10 | +40.00% | 11 | 9 | 56.08% |
| CMG240614C03440000 | 2024-06-13 10:12AM EDT | 3,440.00 | 0.50 | 0.05 | 3.20 | +0.08 | +19.05% | 2 | 11 | 56.98% |
| CMG240614C03450000 | 2024-06-10 2:31PM EDT | 3,450.00 | 0.37 | 0.00 | 1.90 | 0.00 | - | 1 | 8 | 54.22% |
| CMG240614C03460000 | 2024-06-07 12:55PM EDT | 3,460.00 | 2.75 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 62.57% |
| CMG240614C03470000 | 2024-06-07 9:37AM EDT | 3,470.00 | 3.00 | 0.00 | 3.30 | 0.00 | - | 6 | 6 | 64.73% |
| CMG240614C03480000 | 2024-06-12 3:14PM EDT | 3,480.00 | 0.35 | 0.00 | 3.40 | 0.00 | - | 7 | 21 | 67.58% |
| CMG240614C03490000 | 2024-06-12 1:12PM EDT | 3,490.00 | 0.45 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 70.06% |
| CMG240614C03500000 | 2024-06-13 3:14PM EDT | 3,500.00 | 0.05 | 0.00 | 1.00 | -0.26 | -83.87% | 58 | 44 | 59.94% |
| CMG240614C03510000 | 2024-06-12 1:37PM EDT | 3,510.00 | 0.11 | 0.00 | 0.95 | +0.11 | - | - | 17 | 61.62% |
| CMG240614C03520000 | 2024-06-13 10:15AM EDT | 3,520.00 | 0.15 | 0.00 | 1.00 | -0.58 | -79.45% | 2 | 12 | 64.16% |
| CMG240614C03530000 | 2024-06-13 10:21AM EDT | 3,530.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 66.24% |
| CMG240614C03540000 | 2024-06-13 2:34PM EDT | 3,540.00 | 0.45 | 0.00 | 0.70 | +0.35 | +350.00% | 3 | 1 | 65.23% |
| CMG240614C03550000 | 2024-06-13 3:13PM EDT | 3,550.00 | 0.10 | 0.00 | 0.45 | -1.40 | -93.33% | 35 | 30 | 63.77% |
| CMG240614C03570000 | 2024-06-12 9:37AM EDT | 3,570.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 92.75% |
| CMG240614C03580000 | 2024-06-11 3:19PM EDT | 3,580.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 3 | 23 | 75.93% |
| CMG240614C03590000 | 2024-06-13 3:14PM EDT | 3,590.00 | 0.05 | 0.00 | 0.95 | -0.35 | -87.50% | 15 | 21 | 77.93% |
| CMG240614C03600000 | 2024-06-13 10:51AM EDT | 3,600.00 | 0.10 | 0.00 | 1.65 | 0.00 | - | 6 | 17 | 85.99% |
| CMG240614C03610000 | 2024-06-13 11:52AM EDT | 3,610.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 2 | 0 | 81.84% |
| CMG240614C03620000 | 2024-06-11 9:58AM EDT | 3,620.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 4 | 83.79% |
| CMG240614C03640000 | 2024-06-11 12:58PM EDT | 3,640.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 56 | 83 | 109.01% |
| CMG240614C03650000 | 2024-06-13 3:14PM EDT | 3,650.00 | 0.05 | 0.00 | 0.10 | -0.95 | -95.00% | 26 | 11 | 71.09% |
| CMG240614C03680000 | 2024-06-12 11:28AM EDT | 3,680.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 16 | 42 | 94.68% |
| CMG240614C03700000 | 2024-06-13 11:39AM EDT | 3,700.00 | 0.10 | 0.00 | 0.40 | +0.05 | +100.00% | 5 | 51 | 89.94% |
| CMG240614C03720000 | 2024-06-13 12:01PM EDT | 3,720.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 4 | 10 | 84.96% |
| CMG240614C03740000 | 2024-06-11 12:27PM EDT | 3,740.00 | 0.08 | 0.00 | 0.85 | 0.00 | - | 5 | 6 | 105.08% |
| CMG240614C03750000 | 2024-06-12 3:58PM EDT | 3,750.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 31 | 89.65% |
| CMG240614C03780000 | 2024-05-17 3:14PM EDT | 3,780.00 | 2.18 | 0.00 | 0.85 | 0.00 | - | 2 | 1 | 112.26% |
| CMG240614C03800000 | 2024-06-11 3:19PM EDT | 3,800.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 12 | 115.82% |
| CMG240614C03820000 | 2024-06-11 3:19PM EDT | 3,820.00 | 0.36 | 0.00 | 3.70 | 0.00 | - | 2 | 8 | 144.48% |
| CMG240614C03840000 | 2024-06-10 9:50AM EDT | 3,840.00 | 0.20 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 122.80% |
| CMG240614C03860000 | 2024-06-07 10:22AM EDT | 3,860.00 | 0.28 | 0.00 | 3.40 | 0.00 | - | 2 | 4 | 150.61% |
| CMG240614C03880000 | 2024-06-12 9:42AM EDT | 3,880.00 | 0.05 | 0.00 | 4.30 | +0.05 | - | - | 19 | 159.99% |
| CMG240614C03900000 | 2024-06-10 1:00PM EDT | 3,900.00 | 0.05 | 0.00 | 3.50 | +0.05 | - | - | 2 | 159.08% |
| CMG240614C03920000 | 2024-06-07 3:58PM EDT | 3,920.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 152.44% |
| CMG240614C03960000 | 2024-06-06 10:24AM EDT | 3,960.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 6 | 6 | 157.23% |
| CMG240614C03980000 | 2024-06-10 3:30PM EDT | 3,980.00 | 0.05 | 0.00 | 4.20 | +0.05 | - | - | 4 | 178.91% |
| CMG240614C04000000 | 2024-06-13 9:55AM EDT | 4,000.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 5 | 111 | 116.41% |
| CMG240614C04050000 | 2024-06-10 1:30PM EDT | 4,050.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 4 | 122.66% |
| CMG240614C04060000 | 2024-06-11 10:42AM EDT | 4,060.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 1 | 124.22% |
| CMG240614C04180000 | 2024-06-13 10:21AM EDT | 4,180.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 139.84% |
| CMG240614C04280000 | 2024-06-11 10:46AM EDT | 4,280.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 2 | 151.56% |
| CMG240614C04300000 | 2024-06-11 10:43AM EDT | 4,300.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 1 | 153.91% |
| CMG240614C04320000 | 2024-06-11 10:44AM EDT | 4,320.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 1 | 156.25% |
| CMG240614C04450000 | 2024-06-07 2:28PM EDT | 4,450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 102 | 124 | 171.88% |
| CMG240614C04500000 | 2024-06-13 10:21AM EDT | 4,500.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 1 | 10 | 177.34% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240614P01800000 | 2024-06-04 2:55PM EDT | 1,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 326.56% |
| CMG240614P01900000 | 2024-06-05 11:02AM EDT | 1,900.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 26 | 37 | 298.44% |
| CMG240614P01960000 | 2024-06-05 11:15AM EDT | 1,960.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 35 | 281.25% |
| CMG240614P01980000 | 2024-06-05 1:38PM EDT | 1,980.00 | 1.00 | 0.00 | 0.05 | 0.00 | - | - | 1 | 276.56% |
| CMG240614P02000000 | 2024-06-05 2:00PM EDT | 2,000.00 | 0.32 | 0.00 | 0.05 | 0.00 | - | - | 1 | 270.31% |
| CMG240614P02060000 | 2024-05-22 3:59PM EDT | 2,060.00 | 4.00 | 0.00 | 0.05 | 0.00 | - | - | 1 | 254.69% |
| CMG240614P02080000 | 2024-06-06 10:12AM EDT | 2,080.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 250.00% |
| CMG240614P02100000 | 2024-06-06 10:05AM EDT | 2,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 245.31% |
| CMG240614P02200000 | 2024-06-06 3:56PM EDT | 2,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 74 | 75 | 220.31% |
| CMG240614P02280000 | 2024-06-06 3:48PM EDT | 2,280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 201.56% |
| CMG240614P02290000 | 2024-06-07 3:06PM EDT | 2,290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 199.22% |
| CMG240614P02300000 | 2024-06-07 3:04PM EDT | 2,300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 14 | 196.88% |
| CMG240614P02310000 | 2024-06-10 9:40AM EDT | 2,310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 195.31% |
| CMG240614P02360000 | 2024-06-11 1:39PM EDT | 2,360.00 | 0.05 | 0.00 | 3.50 | +0.05 | - | - | 1 | 276.90% |
| CMG240614P02400000 | 2024-06-12 10:17AM EDT | 2,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 175.00% |
| CMG240614P02430000 | 2024-06-07 3:56PM EDT | 2,430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 167.97% |
| CMG240614P02450000 | 2024-06-12 10:17AM EDT | 2,450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 164.06% |
| CMG240614P02500000 | 2024-06-13 10:25AM EDT | 2,500.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 1 | 8 | 153.13% |
| CMG240614P02540000 | 2024-06-10 11:43AM EDT | 2,540.00 | 0.05 | 0.00 | 3.60 | +0.05 | - | - | 6 | 221.63% |
| CMG240614P02550000 | 2024-06-11 9:36AM EDT | 2,550.00 | 0.15 | 0.00 | 0.15 | +0.15 | - | - | 3 | 155.08% |
| CMG240614P02570000 | 2024-06-10 1:17PM EDT | 2,570.00 | 0.06 | 0.00 | 4.30 | 0.00 | - | 10 | 13 | 218.07% |
| CMG240614P02580000 | 2024-05-23 12:29PM EDT | 2,580.00 | 0.85 | 0.00 | 4.30 | 0.00 | - | 4 | 6 | 214.99% |
| CMG240614P02590000 | 2024-06-06 1:01PM EDT | 2,590.00 | 1.75 | 0.00 | 4.30 | 0.00 | - | 2 | 25 | 211.91% |
| CMG240614P02600000 | 2024-06-06 1:08PM EDT | 2,600.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | 2 | 75 | 132.03% |
| CMG240614P02610000 | 2024-05-21 11:16AM EDT | 2,610.00 | 0.70 | 0.00 | 4.30 | 0.00 | - | - | 6 | 205.79% |
| CMG240614P02640000 | 2024-05-22 11:16AM EDT | 2,640.00 | 0.89 | 0.00 | 4.30 | 0.00 | - | - | 1 | 196.66% |
| CMG240614P02650000 | 2024-06-06 10:10AM EDT | 2,650.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 135.94% |
| CMG240614P02660000 | 2024-05-22 11:17AM EDT | 2,660.00 | 1.86 | 0.00 | 4.30 | 0.00 | - | - | 1 | 190.60% |
| CMG240614P02670000 | 2024-06-13 9:35AM EDT | 2,670.00 | 0.05 | 0.00 | 4.30 | -1.82 | -97.33% | 50 | 1 | 187.60% |
| CMG240614P02680000 | 2024-06-12 9:34AM EDT | 2,680.00 | 0.06 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 184.57% |
| CMG240614P02690000 | 2024-06-12 11:05AM EDT | 2,690.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 48 | 164.45% |
| CMG240614P02700000 | 2024-06-03 1:32PM EDT | 2,700.00 | 1.15 | 0.00 | 0.05 | 0.00 | - | 9 | 35 | 110.94% |
| CMG240614P02710000 | 2024-06-11 12:30PM EDT | 2,710.00 | 0.29 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 109.38% |
| CMG240614P02720000 | 2024-05-31 12:32PM EDT | 2,720.00 | 2.11 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 131.45% |
| CMG240614P02730000 | 2024-06-11 12:30PM EDT | 2,730.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 1 | 10 | 130.27% |
| CMG240614P02740000 | 2024-05-22 11:18AM EDT | 2,740.00 | 1.94 | 0.00 | 0.05 | 0.00 | - | - | 3 | 103.13% |
| CMG240614P02750000 | 2024-06-13 9:35AM EDT | 2,750.00 | 0.08 | 0.00 | 0.05 | -0.87 | -91.58% | 1 | 99 | 101.17% |
| CMG240614P02760000 | 2024-06-12 11:17AM EDT | 2,760.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 4 | 45 | 121.88% |
| CMG240614P02770000 | 2024-06-12 12:26PM EDT | 2,770.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 50 | 25 | 119.53% |
| CMG240614P02780000 | 2024-06-10 11:44AM EDT | 2,780.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 2 | 5 | 118.36% |
| CMG240614P02790000 | 2024-06-03 1:27PM EDT | 2,790.00 | 2.50 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 92.97% |
| CMG240614P02800000 | 2024-06-13 2:21PM EDT | 2,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 78 | 91.41% |
| CMG240614P02810000 | 2024-06-13 12:20PM EDT | 2,810.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 7 | 110.06% |
| CMG240614P02820000 | 2024-06-06 1:08PM EDT | 2,820.00 | 0.79 | 0.00 | 0.50 | 0.00 | - | - | 3 | 107.72% |
| CMG240614P02830000 | 2024-06-10 3:36PM EDT | 2,830.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 14 | 16 | 105.37% |
| CMG240614P02840000 | 2024-06-13 10:32AM EDT | 2,840.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 83.59% |
| CMG240614P02850000 | 2024-06-13 2:58PM EDT | 2,850.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 5 | 20 | 81.25% |
| CMG240614P02855000 | 2024-06-13 9:56AM EDT | 2,855.00 | 0.10 | 0.00 | 4.30 | -0.52 | -83.87% | 1 | 13 | 132.72% |
| CMG240614P02860000 | 2024-06-10 10:04AM EDT | 2,860.00 | 0.80 | 0.00 | 3.00 | 0.00 | - | 1 | 16 | 123.95% |
| CMG240614P02865000 | 2024-06-11 3:52PM EDT | 2,865.00 | 0.10 | 0.00 | 3.00 | 0.00 | - | 14 | 16 | 122.53% |
| CMG240614P02870000 | 2024-06-04 12:24PM EDT | 2,870.00 | 3.29 | 0.00 | 4.30 | 0.00 | - | 3 | 25 | 128.32% |
| CMG240614P02875000 | 2024-06-11 2:58PM EDT | 2,875.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 10 | 27 | 126.86% |
| CMG240614P02880000 | 2024-06-07 11:23AM EDT | 2,880.00 | 1.00 | 0.00 | 0.85 | 0.00 | - | 1 | 72 | 99.61% |
| CMG240614P02885000 | 2024-06-13 3:58PM EDT | 2,885.00 | 0.07 | 0.00 | 0.10 | -5.25 | -98.68% | 21 | 23 | 79.10% |
| CMG240614P02890000 | 2024-06-04 2:30PM EDT | 2,890.00 | 3.60 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 122.46% |
| CMG240614P02895000 | 2024-06-11 12:16PM EDT | 2,895.00 | 0.50 | 0.00 | 4.30 | +0.50 | - | - | 3 | 121.00% |
| CMG240614P02900000 | 2024-06-13 3:34PM EDT | 2,900.00 | 0.10 | 0.05 | 0.50 | +0.05 | +100.00% | 1 | 40 | 90.04% |
| CMG240614P02905000 | 2024-06-12 3:53PM EDT | 2,905.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 96 | 118.08% |
| CMG240614P02915000 | 2024-05-31 11:47AM EDT | 2,915.00 | 7.70 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 115.16% |
| CMG240614P02920000 | 2024-06-13 10:52AM EDT | 2,920.00 | 0.14 | 0.00 | 0.55 | -0.06 | -30.00% | 4 | 15 | 85.35% |
| CMG240614P02925000 | 2024-06-06 10:19AM EDT | 2,925.00 | 1.98 | 0.00 | 0.55 | 0.00 | - | - | 4 | 84.18% |
| CMG240614P02930000 | 2024-06-13 3:40PM EDT | 2,930.00 | 0.15 | 0.00 | 0.40 | -0.30 | -66.67% | 4 | 42 | 80.08% |
| CMG240614P02935000 | 2024-06-05 11:58AM EDT | 2,935.00 | 2.46 | 0.00 | 0.55 | 0.00 | - | 2 | 4 | 81.84% |
| CMG240614P02940000 | 2024-06-05 3:58PM EDT | 2,940.00 | 2.60 | 0.00 | 0.60 | 0.00 | - | 4 | 5 | 81.49% |
| CMG240614P02945000 | 2024-06-13 10:12AM EDT | 2,945.00 | 0.10 | 0.00 | 0.55 | -1.10 | -91.67% | 1 | 9 | 79.49% |
| CMG240614P02950000 | 2024-06-13 9:30AM EDT | 2,950.00 | 1.40 | 0.05 | 0.75 | +1.15 | +460.00% | 1 | 82 | 81.93% |
| CMG240614P02955000 | 2024-06-11 2:04PM EDT | 2,955.00 | 1.36 | 0.00 | 0.55 | 0.00 | - | 2 | 3 | 77.20% |
| CMG240614P02960000 | 2024-06-12 12:58PM EDT | 2,960.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 37 | 47 | 71.09% |
| CMG240614P02965000 | 2024-06-12 3:45PM EDT | 2,965.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 7 | 22 | 74.85% |
| CMG240614P02970000 | 2024-06-13 2:26PM EDT | 2,970.00 | 0.25 | 0.00 | 0.55 | -1.10 | -81.48% | 6 | 28 | 73.73% |
| CMG240614P02975000 | 2024-06-13 10:43AM EDT | 2,975.00 | 0.25 | 0.00 | 0.60 | -0.15 | -37.50% | 30 | 20 | 73.29% |
| CMG240614P02980000 | 2024-06-13 1:41PM EDT | 2,980.00 | 0.27 | 0.05 | 0.55 | -0.23 | -46.00% | 2 | 84 | 72.12% |
| CMG240614P02985000 | 2024-06-13 1:41PM EDT | 2,985.00 | 0.28 | 0.00 | 0.60 | -0.18 | -39.13% | 1 | 38 | 70.95% |
| CMG240614P02990000 | 2024-06-13 9:49AM EDT | 2,990.00 | 0.35 | 0.05 | 0.60 | -0.16 | -31.37% | 6 | 265 | 70.46% |
| CMG240614P02995000 | 2024-06-13 2:25PM EDT | 2,995.00 | 0.20 | 0.10 | 0.60 | -4.13 | -95.38% | 1 | 11 | 69.92% |
| CMG240614P03000000 | 2024-06-13 1:25PM EDT | 3,000.00 | 0.15 | 0.15 | 0.40 | -0.40 | -72.73% | 35 | 419 | 66.75% |
| CMG240614P03005000 | 2024-06-13 10:55AM EDT | 3,005.00 | 0.25 | 0.20 | 0.60 | -0.60 | -70.59% | 25 | 29 | 68.70% |
| CMG240614P03010000 | 2024-06-13 3:27PM EDT | 3,010.00 | 0.14 | 0.10 | 2.65 | -1.36 | -90.67% | 1 | 44 | 80.81% |
| CMG240614P03015000 | 2024-06-13 3:20PM EDT | 3,015.00 | 0.22 | 0.10 | 3.30 | -0.38 | -63.33% | 2 | 17 | 82.35% |
| CMG240614P03020000 | 2024-06-13 9:45AM EDT | 3,020.00 | 0.50 | 0.10 | 2.85 | -0.10 | -16.67% | 3 | 57 | 78.96% |
| CMG240614P03025000 | 2024-06-13 12:06PM EDT | 3,025.00 | 0.60 | 0.10 | 2.90 | 0.00 | - | 2 | 20 | 77.78% |
| CMG240614P03030000 | 2024-06-13 9:45AM EDT | 3,030.00 | 0.50 | 0.10 | 2.20 | -0.30 | -37.50% | 2 | 32 | 73.07% |
| CMG240614P03035000 | 2024-06-13 1:31PM EDT | 3,035.00 | 0.39 | 0.10 | 0.65 | -0.61 | -61.00% | 2 | 20 | 60.94% |
| CMG240614P03040000 | 2024-06-13 3:59PM EDT | 3,040.00 | 0.40 | 0.10 | 0.45 | -0.32 | -44.44% | 9 | 46 | 57.42% |
| CMG240614P03045000 | 2024-06-13 1:32PM EDT | 3,045.00 | 0.46 | 0.10 | 1.00 | -0.38 | -45.24% | 2 | 33 | 61.65% |
| CMG240614P03050000 | 2024-06-13 1:32PM EDT | 3,050.00 | 0.50 | 0.10 | 0.65 | -0.60 | -54.55% | 4 | 77 | 57.32% |
| CMG240614P03055000 | 2024-06-13 9:50AM EDT | 3,055.00 | 1.55 | 0.15 | 1.55 | +0.15 | +10.71% | 1 | 11 | 63.11% |
| CMG240614P03060000 | 2024-06-13 2:15PM EDT | 3,060.00 | 0.40 | 0.15 | 0.75 | -0.45 | -52.94% | 7 | 49 | 56.27% |
| CMG240614P03065000 | 2024-06-13 10:54AM EDT | 3,065.00 | 0.30 | 0.15 | 0.75 | -1.25 | -80.65% | 2 | 14 | 55.05% |
| CMG240614P03070000 | 2024-06-13 10:53AM EDT | 3,070.00 | 0.83 | 0.15 | 0.80 | -0.92 | -52.57% | 3 | 30 | 54.22% |
| CMG240614P03075000 | 2024-06-13 3:39PM EDT | 3,075.00 | 0.37 | 0.25 | 0.70 | -0.78 | -67.83% | 41 | 58 | 52.98% |
| CMG240614P03080000 | 2024-06-13 3:39PM EDT | 3,080.00 | 0.40 | 0.15 | 0.75 | -0.80 | -66.67% | 29 | 141 | 51.37% |
| CMG240614P03085000 | 2024-06-13 1:26PM EDT | 3,085.00 | 0.41 | 0.15 | 0.50 | -1.59 | -79.50% | 3 | 17 | 50.88% |
| CMG240614P03090000 | 2024-06-13 2:36PM EDT | 3,090.00 | 0.55 | 0.15 | 0.75 | -1.68 | -75.34% | 69 | 74 | 52.76% |
| CMG240614P03095000 | 2024-06-13 12:11PM EDT | 3,095.00 | 0.50 | 0.00 | 0.80 | -2.36 | -82.52% | 16 | 51 | 51.99% |
| CMG240614P03100000 | 2024-06-13 2:28PM EDT | 3,100.00 | 0.30 | 0.20 | 0.70 | -3.25 | -91.55% | 48 | 91 | 49.60% |
| CMG240614P03105000 | 2024-06-13 2:34PM EDT | 3,105.00 | 0.65 | 0.25 | 4.40 | -3.35 | -83.75% | 44 | 8 | 60.08% |
| CMG240614P03110000 | 2024-06-13 3:57PM EDT | 3,110.00 | 0.35 | 0.35 | 1.30 | -3.95 | -91.86% | 33 | 38 | 52.22% |
| CMG240614P03115000 | 2024-06-13 2:52PM EDT | 3,115.00 | 0.57 | 0.30 | 0.85 | -5.08 | -89.91% | 32 | 50 | 47.14% |
| CMG240614P03120000 | 2024-06-13 3:40PM EDT | 3,120.00 | 0.48 | 0.20 | 0.90 | -4.12 | -89.57% | 34 | 63 | 46.25% |
| CMG240614P03125000 | 2024-06-13 11:55AM EDT | 3,125.00 | 0.40 | 0.00 | 3.50 | -5.80 | -93.55% | 11 | 31 | 50.82% |
| CMG240614P03130000 | 2024-06-13 1:36PM EDT | 3,130.00 | 0.65 | 0.30 | 0.90 | -3.85 | -85.56% | 45 | 27 | 43.53% |
| CMG240614P03135000 | 2024-06-13 10:08AM EDT | 3,135.00 | 0.55 | 0.25 | 2.00 | -9.45 | -94.50% | 4 | 18 | 49.18% |
| CMG240614P03140000 | 2024-06-13 11:04AM EDT | 3,140.00 | 0.80 | 0.30 | 1.05 | -10.06 | -92.63% | 16 | 14 | 41.94% |
| CMG240614P03145000 | 2024-06-13 3:51PM EDT | 3,145.00 | 0.63 | 0.40 | 1.00 | -9.60 | -93.84% | 17 | 61 | 40.17% |
| CMG240614P03150000 | 2024-06-13 3:52PM EDT | 3,150.00 | 0.50 | 0.30 | 0.90 | -9.50 | -95.00% | 83 | 66 | 38.04% |
| CMG240614P03155000 | 2024-06-13 12:42PM EDT | 3,155.00 | 0.90 | 0.30 | 1.15 | -15.02 | -94.35% | 13 | 16 | 38.38% |
| CMG240614P03160000 | 2024-06-13 3:32PM EDT | 3,160.00 | 0.80 | 0.35 | 1.45 | -17.70 | -95.68% | 20 | 22 | 38.70% |
| CMG240614P03165000 | 2024-06-13 3:00PM EDT | 3,165.00 | 0.75 | 0.35 | 1.20 | -38.95 | -98.11% | 47 | 16 | 35.79% |
| CMG240614P03170000 | 2024-06-13 3:25PM EDT | 3,170.00 | 0.76 | 0.40 | 1.25 | -19.24 | -96.20% | 60 | 28 | 34.62% |
| CMG240614P03175000 | 2024-06-13 3:53PM EDT | 3,175.00 | 0.70 | 0.45 | 1.35 | -20.98 | -96.77% | 12 | 39 | 33.68% |
| CMG240614P03180000 | 2024-06-13 3:40PM EDT | 3,180.00 | 1.26 | 0.60 | 2.20 | -16.74 | -93.00% | 23 | 15 | 35.97% |
| CMG240614P03185000 | 2024-06-13 3:59PM EDT | 3,185.00 | 0.65 | 0.65 | 1.30 | -29.35 | -97.83% | 30 | 13 | 30.41% |
| CMG240614P03190000 | 2024-06-13 1:02PM EDT | 3,190.00 | 2.50 | 0.45 | 1.50 | -23.30 | -90.31% | 35 | 6 | 29.83% |
| CMG240614P03195000 | 2024-06-13 3:51PM EDT | 3,195.00 | 1.26 | 0.85 | 1.65 | -27.44 | -95.61% | 60 | 8 | 28.91% |
| CMG240614P03200000 | 2024-06-13 3:55PM EDT | 3,200.00 | 1.60 | 1.00 | 1.70 | -30.40 | -95.00% | 188 | 29 | 27.52% |
| CMG240614P03205000 | 2024-06-13 3:17PM EDT | 3,205.00 | 2.05 | 0.55 | 2.30 | -111.75 | -98.20% | 56 | 2 | 28.02% |
| CMG240614P03210000 | 2024-06-13 3:52PM EDT | 3,210.00 | 2.05 | 1.20 | 2.30 | -36.45 | -94.68% | 24 | 7 | 26.29% |
| CMG240614P03215000 | 2024-06-13 3:47PM EDT | 3,215.00 | 3.02 | 1.40 | 6.20 | -39.08 | -92.83% | 77 | 8 | 34.22% |
| CMG240614P03220000 | 2024-06-13 3:57PM EDT | 3,220.00 | 3.00 | 1.50 | 7.30 | -77.00 | -96.25% | 50 | 7 | 34.34% |
| CMG240614P03225000 | 2024-06-13 3:57PM EDT | 3,225.00 | 3.48 | 1.80 | 7.00 | -108.97 | -96.91% | 11 | 1 | 31.53% |
| CMG240614P03230000 | 2024-06-13 3:47PM EDT | 3,230.00 | 5.52 | 3.20 | 8.60 | -77.38 | -93.34% | 59 | 4 | 32.22% |
| CMG240614P03235000 | 2024-06-13 3:20PM EDT | 3,235.00 | 8.00 | 4.20 | 6.70 | -60.00 | -88.24% | 21 | 1 | 26.39% |
| CMG240614P03240000 | 2024-06-13 3:56PM EDT | 3,240.00 | 7.00 | 5.10 | 7.70 | -105.00 | -93.75% | 66 | 3 | 25.78% |
| CMG240614P03245000 | 2024-06-13 3:54PM EDT | 3,245.00 | 7.71 | 6.40 | 12.50 | -13.29 | -63.29% | 34 | 0 | 31.04% |
| CMG240614P03250000 | 2024-06-13 3:57PM EDT | 3,250.00 | 9.50 | 9.00 | 12.50 | -46.35 | -82.99% | 129 | 2 | 28.18% |
| CMG240614P03255000 | 2024-06-13 3:56PM EDT | 3,255.00 | 12.00 | 10.20 | 14.20 | -83.20 | -87.39% | 42 | 1 | 27.75% |
| CMG240614P03260000 | 2024-06-13 3:45PM EDT | 3,260.00 | 17.00 | 12.30 | 16.30 | -116.00 | -87.22% | 51 | 5 | 27.62% |
| CMG240614P03265000 | 2024-06-13 3:44PM EDT | 3,265.00 | 20.75 | 12.10 | 20.50 | -27.75 | -57.22% | 26 | 0 | 30.26% |
| CMG240614P03270000 | 2024-06-13 3:55PM EDT | 3,270.00 | 18.70 | 16.00 | 21.70 | -1.30 | -6.50% | 32 | 1 | 28.19% |
| CMG240614P03275000 | 2024-06-13 1:47PM EDT | 3,275.00 | 35.50 | 17.50 | 26.00 | +9.90 | +38.67% | 60 | 0 | 30.41% |
| CMG240614P03280000 | 2024-06-13 3:59PM EDT | 3,280.00 | 25.00 | 20.70 | 27.90 | -58.00 | -69.88% | 22 | 1 | 28.77% |
| CMG240614P03285000 | 2024-06-13 10:47AM EDT | 3,285.00 | 40.00 | 24.00 | 33.00 | +14.00 | +53.85% | 4 | 0 | 31.76% |
| CMG240614P03290000 | 2024-06-13 9:54AM EDT | 3,290.00 | 28.00 | 26.00 | 36.00 | -65.00 | -69.89% | 4 | 0 | 31.26% |
| CMG240614P03300000 | 2024-05-20 12:12PM EDT | 3,300.00 | 93.00 | 34.00 | 44.00 | 0.00 | - | - | 0 | 32.81% |
| CMG240614P03320000 | 2024-06-13 9:44AM EDT | 3,320.00 | 83.00 | 51.20 | 61.00 | -51.23 | -38.17% | 1 | 0 | 35.62% |
| CMG240614P03340000 | 2024-06-13 9:55AM EDT | 3,340.00 | 69.00 | 69.00 | 79.00 | -79.83 | -53.64% | 4 | 0 | 38.22% |
| CMG240614P03360000 | 2024-06-13 11:14AM EDT | 3,360.00 | 96.00 | 89.00 | 99.00 | +1.00 | +1.05% | 2 | 0 | 45.03% |
| CMG240614P03580000 | 2024-06-10 10:06AM EDT | 3,580.00 | 434.30 | 304.70 | 322.00 | +434.30 | - | - | 0 | 121.82% |
| CMG240614P03750000 | 2024-06-07 3:16PM EDT | 3,750.00 | 574.00 | 474.10 | 493.50 | 0.00 | - | 40 | 0 | 173.30% |
| CMG240614P04160000 | 2024-05-13 9:30AM EDT | 4,160.00 | 913.90 | 978.00 | 997.90 | 0.00 | - | 10 | 0 | 502.50% |
© 2024 Yahoo. All rights reserved.