UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
80.40 +1.95 (+2.49%) GOLD FUTURES
2,332.80 -16.30 (-0.69%) DOW
38,768.01 +178.85 (+0.46%) Bitcoin GBP
52,634.75 +261.88 (+0.50%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240705C02850000 | 2024-06-13 9:50AM EDT | 2,850.00 | 432.82 | 535.80 | 547.30 | 0.00 | - | 40 | 40 | 58.63% |
| CMG240705C02900000 | 2024-05-29 2:47PM EDT | 2,900.00 | 215.00 | 487.40 | 498.30 | 0.00 | - | - | 1 | 55.00% |
| CMG240705C02990000 | 2024-06-03 11:32AM EDT | 2,990.00 | 130.95 | 400.40 | 411.30 | 0.00 | - | 1 | 0 | 51.86% |
| CMG240705C03000000 | 2024-06-17 9:46AM EDT | 3,000.00 | 353.00 | 390.50 | 401.40 | +63.00 | +21.72% | 2 | 12 | 50.93% |
| CMG240705C03005000 | 2024-06-11 1:11PM EDT | 3,005.00 | 137.60 | 386.20 | 396.60 | 0.00 | - | - | 1 | 50.55% |
| CMG240705C03010000 | 2024-06-13 9:50AM EDT | 3,010.00 | 280.09 | 379.90 | 391.80 | 0.00 | - | 40 | 40 | 50.17% |
| CMG240705C03035000 | 2024-06-04 2:53PM EDT | 3,035.00 | 116.80 | 356.70 | 368.00 | 0.00 | - | 2 | 1 | 48.34% |
| CMG240705C03040000 | 2024-06-06 12:44PM EDT | 3,040.00 | 177.70 | 355.20 | 365.50 | 0.00 | - | 1 | 2 | 49.17% |
| CMG240705C03045000 | 2024-06-04 9:32AM EDT | 3,045.00 | 117.70 | 347.80 | 358.60 | 0.00 | - | 1 | 3 | 47.66% |
| CMG240705C03050000 | 2024-06-04 11:16AM EDT | 3,050.00 | 95.00 | 343.00 | 353.90 | 0.00 | - | 2 | 8 | 47.32% |
| CMG240705C03055000 | 2024-05-29 1:37PM EDT | 3,055.00 | 106.05 | 341.10 | 350.90 | 0.00 | - | - | 3 | 47.85% |
| CMG240705C03060000 | 2024-06-13 1:09PM EDT | 3,060.00 | 216.00 | 333.60 | 344.50 | 0.00 | - | 10 | 13 | 46.62% |
| CMG240705C03065000 | 2024-06-05 10:59AM EDT | 3,065.00 | 115.00 | 331.70 | 341.50 | 0.00 | - | 3 | 3 | 47.13% |
| CMG240705C03070000 | 2024-06-04 9:37AM EDT | 3,070.00 | 103.00 | 327.10 | 336.80 | 0.00 | - | 1 | 2 | 46.77% |
| CMG240705C03075000 | 2024-06-13 1:40PM EDT | 3,075.00 | 189.65 | 319.30 | 330.50 | 0.00 | - | 1 | 12 | 45.60% |
| CMG240705C03080000 | 2024-06-05 11:57AM EDT | 3,080.00 | 124.00 | 317.80 | 327.50 | 0.00 | - | 4 | 13 | 46.08% |
| CMG240705C03085000 | 2024-06-05 9:34AM EDT | 3,085.00 | 89.00 | 313.20 | 322.90 | 0.00 | - | 2 | 3 | 45.76% |
| CMG240705C03095000 | 2024-06-12 10:54AM EDT | 3,095.00 | 97.00 | 304.00 | 312.20 | 0.00 | - | - | 0 | 44.38% |
| CMG240705C03100000 | 2024-06-14 3:00PM EDT | 3,100.00 | 188.24 | 296.70 | 307.80 | 0.00 | - | 1 | 14 | 44.15% |
| CMG240705C03105000 | 2024-06-12 11:48AM EDT | 3,105.00 | 123.00 | 294.90 | 304.50 | 0.00 | - | 1 | 2 | 44.43% |
| CMG240705C03110000 | 2024-06-12 11:40AM EDT | 3,110.00 | 124.30 | 290.30 | 300.00 | 0.00 | - | 5 | 6 | 44.14% |
| CMG240705C03120000 | 2024-06-13 9:52AM EDT | 3,120.00 | 199.45 | 278.40 | 289.50 | 0.00 | - | 1 | 7 | 42.84% |
| CMG240705C03130000 | 2024-06-10 1:27PM EDT | 3,130.00 | 92.18 | 269.70 | 280.70 | 0.00 | - | 1 | 2 | 42.33% |
| CMG240705C03135000 | 2024-06-13 9:38AM EDT | 3,135.00 | 135.00 | 265.10 | 276.30 | 0.00 | - | 1 | 2 | 42.06% |
| CMG240705C03140000 | 2024-06-13 9:52AM EDT | 3,140.00 | 183.45 | 263.60 | 273.00 | 0.00 | - | 1 | 1 | 42.28% |
| CMG240705C03145000 | 2024-06-10 1:32PM EDT | 3,145.00 | 84.00 | 256.30 | 268.60 | 0.00 | - | - | 2 | 42.00% |
| CMG240705C03150000 | 2024-06-12 2:47PM EDT | 3,150.00 | 92.65 | 254.90 | 264.20 | 0.00 | - | 24 | 17 | 41.71% |
| CMG240705C03160000 | 2024-06-14 3:59PM EDT | 3,160.00 | 157.40 | 246.30 | 255.40 | 0.00 | - | 5 | 3 | 41.12% |
| CMG240705C03170000 | 2024-06-11 3:16PM EDT | 3,170.00 | 60.93 | 237.70 | 245.90 | 0.00 | - | 1 | 3 | 40.21% |
| CMG240705C03175000 | 2024-06-17 9:56AM EDT | 3,175.00 | 199.00 | 233.50 | 242.70 | +74.20 | +59.46% | 5 | 9 | 40.40% |
| CMG240705C03180000 | 2024-06-17 10:07AM EDT | 3,180.00 | 200.50 | 229.30 | 238.40 | +50.40 | +33.58% | 4 | 4 | 40.12% |
| CMG240705C03190000 | 2024-06-12 12:26PM EDT | 3,190.00 | 76.11 | 218.50 | 228.80 | 0.00 | - | 1 | 7 | 39.14% |
| CMG240705C03195000 | 2024-06-12 3:18PM EDT | 3,195.00 | 76.50 | 216.90 | 224.60 | 0.00 | - | - | 10 | 38.89% |
| CMG240705C03200000 | 2024-06-14 3:16PM EDT | 3,200.00 | 114.70 | 210.40 | 220.70 | 0.00 | - | 16 | 93 | 38.74% |
| CMG240705C03205000 | 2024-06-13 9:50AM EDT | 3,205.00 | 121.50 | 207.40 | 216.60 | 0.00 | - | 1 | 1 | 38.52% |
| CMG240705C03210000 | 2024-06-17 2:02PM EDT | 3,210.00 | 198.50 | 203.40 | 212.60 | +115.00 | +137.72% | 1 | 2 | 38.32% |
| CMG240705C03215000 | 2024-06-13 9:31AM EDT | 3,215.00 | 66.30 | 200.80 | 209.70 | 0.00 | - | 1 | 1 | 38.54% |
| CMG240705C03220000 | 2024-06-17 9:31AM EDT | 3,220.00 | 145.76 | 194.40 | 204.70 | +110.56 | +314.09% | 1 | 2 | 37.94% |
| CMG240705C03225000 | 2024-06-12 2:44PM EDT | 3,225.00 | 56.95 | 191.60 | 200.80 | 0.00 | - | - | 1 | 37.75% |
| CMG240705C03230000 | 2024-06-12 2:44PM EDT | 3,230.00 | 55.39 | 186.70 | 196.80 | 0.00 | - | - | 1 | 37.52% |
| CMG240705C03235000 | 2024-06-13 3:54PM EDT | 3,235.00 | 105.09 | 183.10 | 194.00 | 0.00 | - | 1 | 1 | 37.73% |
| CMG240705C03240000 | 2024-06-14 3:50PM EDT | 3,240.00 | 101.00 | 179.30 | 189.20 | 0.00 | - | - | 2 | 37.19% |
| CMG240705C03245000 | 2024-06-17 10:19AM EDT | 3,245.00 | 148.00 | 175.70 | 185.40 | +60.20 | +68.56% | 2 | 5 | 37.00% |
| CMG240705C03250000 | 2024-06-17 2:07PM EDT | 3,250.00 | 175.35 | 173.60 | 182.60 | +80.35 | +84.58% | 21 | 39 | 37.18% |
| CMG240705C03255000 | 2024-06-13 10:47AM EDT | 3,255.00 | 87.30 | 168.30 | 178.00 | 0.00 | - | 2 | 2 | 36.69% |
| CMG240705C03260000 | 2024-06-17 12:26PM EDT | 3,260.00 | 160.00 | 165.60 | 174.10 | +76.39 | +91.36% | 21 | 34 | 36.44% |
| CMG240705C03265000 | 2024-06-17 11:51AM EDT | 3,265.00 | 141.36 | 161.20 | 170.50 | +66.06 | +87.73% | 1 | 11 | 36.29% |
| CMG240705C03280000 | 2024-06-17 12:16PM EDT | 3,280.00 | 140.10 | 152.30 | 162.30 | +72.55 | +107.40% | 2 | 10 | 36.70% |
| CMG240705C03300000 | 2024-06-14 2:16PM EDT | 3,300.00 | 59.55 | 137.60 | 146.60 | 0.00 | - | 9 | 74 | 35.42% |
| CMG240705C03340000 | 2024-06-17 12:13PM EDT | 3,340.00 | 99.25 | 114.10 | 122.70 | +46.48 | +88.08% | 15 | 1 | 34.91% |
| CMG240705C03350000 | 2024-06-17 2:44PM EDT | 3,350.00 | 117.60 | 108.40 | 115.80 | +69.70 | +145.51% | 28 | 113 | 34.36% |
| CMG240705C03360000 | 2024-06-17 1:59PM EDT | 3,360.00 | 99.68 | 102.90 | 110.00 | +53.91 | +117.78% | 27 | 4 | 34.12% |
| CMG240705C03380000 | 2024-06-17 2:41PM EDT | 3,380.00 | 98.10 | 91.90 | 99.00 | +80.50 | +457.39% | 1 | 3 | 33.71% |
| CMG240705C03400000 | 2024-06-17 1:27PM EDT | 3,400.00 | 85.50 | 82.10 | 90.00 | +51.58 | +152.06% | 16 | 6 | 33.74% |
| CMG240705C03420000 | 2024-06-17 10:53AM EDT | 3,420.00 | 61.70 | 73.70 | 80.90 | +27.70 | +81.47% | 14 | 2 | 33.54% |
| CMG240705C03440000 | 2024-06-17 12:26PM EDT | 3,440.00 | 64.00 | 66.20 | 72.80 | +53.35 | +500.94% | 2 | 1 | 33.48% |
| CMG240705C03450000 | 2024-06-17 2:14PM EDT | 3,450.00 | 64.45 | 61.70 | 69.00 | +58.37 | +960.03% | 2 | 2 | 33.46% |
| CMG240705C03460000 | 2024-06-13 10:08AM EDT | 3,460.00 | 30.80 | 58.40 | 65.50 | 0.00 | - | 2 | 4 | 33.49% |
| CMG240705C03480000 | 2024-06-17 12:49PM EDT | 3,480.00 | 49.31 | 52.00 | 59.20 | +24.72 | +100.53% | 2 | 1 | 33.65% |
| CMG240705C03500000 | 2024-06-17 1:26PM EDT | 3,500.00 | 49.60 | 46.50 | 53.40 | +26.40 | +113.79% | 25 | 76 | 33.80% |
| CMG240705C03520000 | 2024-06-17 11:44AM EDT | 3,520.00 | 33.98 | 42.30 | 48.40 | +15.65 | +85.38% | 2 | 5 | 34.08% |
| CMG240705C03550000 | 2024-06-17 12:25PM EDT | 3,550.00 | 36.60 | 35.60 | 42.00 | +21.79 | +147.13% | 12 | 4 | 34.61% |
| CMG240705C03560000 | 2024-06-06 12:37PM EDT | 3,560.00 | 4.70 | 34.50 | 40.10 | 0.00 | - | 1 | 0 | 34.80% |
| CMG240705C03580000 | 2024-06-13 11:25AM EDT | 3,580.00 | 12.61 | 31.00 | 36.40 | 0.00 | - | 1 | 4 | 35.12% |
| CMG240705C03600000 | 2024-06-17 2:17PM EDT | 3,600.00 | 30.15 | 27.40 | 33.40 | +23.15 | +330.71% | 10 | 105 | 35.60% |
| CMG240705C03640000 | 2024-06-17 2:35PM EDT | 3,640.00 | 24.43 | 22.20 | 27.90 | +14.08 | +136.04% | 15 | 23 | 36.41% |
| CMG240705C03660000 | 2024-06-17 2:25PM EDT | 3,660.00 | 22.50 | 20.50 | 25.70 | +13.40 | +147.25% | 2 | 5 | 36.91% |
| CMG240705C03680000 | 2024-06-13 12:17PM EDT | 3,680.00 | 15.25 | 18.50 | 23.60 | +6.25 | +69.44% | 1 | 20 | 37.35% |
| CMG240705C03700000 | 2024-06-17 2:17PM EDT | 3,700.00 | 19.65 | 16.40 | 21.80 | +10.81 | +122.29% | 19 | 52 | 37.85% |
| CMG240705C03720000 | 2024-06-17 11:09AM EDT | 3,720.00 | 13.60 | 14.70 | 20.10 | +10.20 | +300.00% | 1 | 1 | 38.32% |
| CMG240705C03780000 | 2024-06-17 2:28PM EDT | 3,780.00 | 14.00 | 11.40 | 16.40 | +7.31 | +109.27% | 3 | 1 | 40.08% |
| CMG240705C03800000 | 2024-06-17 2:32PM EDT | 3,800.00 | 13.50 | 10.50 | 15.50 | +7.58 | +128.04% | 7 | 6 | 40.75% |
| CMG240705C03820000 | 2024-06-07 10:56AM EDT | 3,820.00 | 4.03 | 9.80 | 14.80 | 0.00 | - | 2 | 2 | 41.52% |
| CMG240705C03860000 | 2024-06-13 10:29AM EDT | 3,860.00 | 4.76 | 8.60 | 13.10 | 0.00 | - | 2 | 2 | 42.67% |
| CMG240705C03900000 | 2024-06-17 2:43PM EDT | 3,900.00 | 10.00 | 7.10 | 11.60 | +4.93 | +97.24% | 5 | 30 | 43.77% |
| CMG240705C03960000 | 2024-06-17 2:10PM EDT | 3,960.00 | 8.23 | 6.10 | 10.50 | +3.94 | +91.84% | 1 | 1 | 46.13% |
| CMG240705C04000000 | 2024-06-17 1:48PM EDT | 4,000.00 | 7.40 | 5.20 | 9.80 | +2.53 | +51.95% | 4 | 7 | 47.60% |
| CMG240705C04060000 | 2024-06-05 2:19PM EDT | 4,060.00 | 4.10 | 4.00 | 9.00 | 0.00 | - | - | 1 | 49.88% |
| CMG240705C04250000 | 2024-06-10 11:12AM EDT | 4,250.00 | 1.47 | 1.65 | 6.70 | 0.00 | - | - | 1 | 51.73% |
| CMG240705C04500000 | 2024-06-17 10:25AM EDT | 4,500.00 | 2.50 | 0.45 | 4.90 | -0.06 | -2.34% | 1 | 3 | 58.12% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240705P02000000 | 2024-06-14 1:53PM EDT | 2,000.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 16 | 18 | 81.88% |
| CMG240705P02100000 | 2024-06-14 2:41PM EDT | 2,100.00 | 1.62 | 0.05 | 0.75 | 0.00 | - | - | 3 | 75.24% |
| CMG240705P02150000 | 2024-06-14 1:51PM EDT | 2,150.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | - | 3 | 71.78% |
| CMG240705P02180000 | 2024-06-05 2:46PM EDT | 2,180.00 | 0.67 | 0.00 | 2.90 | 0.00 | - | - | 3 | 80.41% |
| CMG240705P02240000 | 2024-05-31 12:45PM EDT | 2,240.00 | 2.23 | 0.05 | 2.90 | 0.00 | - | 1 | 1 | 76.03% |
| CMG240705P02300000 | 2024-06-14 2:50PM EDT | 2,300.00 | 0.50 | 0.05 | 2.80 | 0.00 | - | 12 | 3 | 71.28% |
| CMG240705P02340000 | 2024-06-10 3:34PM EDT | 2,340.00 | 2.15 | 0.05 | 2.75 | 0.00 | - | 10 | 13 | 68.24% |
| CMG240705P02350000 | 2024-06-14 12:48PM EDT | 2,350.00 | 2.22 | 0.05 | 2.75 | 0.00 | - | 7 | 19 | 67.52% |
| CMG240705P02360000 | 2024-06-10 11:54AM EDT | 2,360.00 | 2.13 | 0.05 | 2.75 | 0.00 | - | 3 | 0 | 66.80% |
| CMG240705P02370000 | 2024-06-10 11:54AM EDT | 2,370.00 | 1.70 | 0.05 | 2.75 | 0.00 | - | 2 | 0 | 66.09% |
| CMG240705P02380000 | 2024-06-10 11:54AM EDT | 2,380.00 | 2.13 | 0.05 | 2.75 | 0.00 | - | 1 | 1 | 65.38% |
| CMG240705P02390000 | 2024-06-10 11:54AM EDT | 2,390.00 | 2.14 | 0.05 | 2.75 | 0.00 | - | 1 | 0 | 64.67% |
| CMG240705P02480000 | 2024-06-06 3:25PM EDT | 2,480.00 | 2.18 | 0.05 | 2.75 | 0.00 | - | - | 1 | 58.43% |
| CMG240705P02500000 | 2024-06-06 3:17PM EDT | 2,500.00 | 0.47 | 0.05 | 2.80 | 0.00 | - | - | 1 | 57.20% |
| CMG240705P02530000 | 2024-06-06 3:25PM EDT | 2,530.00 | 2.43 | 0.05 | 2.85 | 0.00 | - | - | 1 | 55.29% |
| CMG240705P02550000 | 2024-05-30 12:05PM EDT | 2,550.00 | 1.83 | 0.05 | 2.90 | 0.00 | - | 2 | 1 | 54.07% |
| CMG240705P02560000 | 2024-06-14 10:38AM EDT | 2,560.00 | 2.37 | 0.05 | 2.95 | 0.00 | - | 2 | 5 | 53.51% |
| CMG240705P02570000 | 2024-05-30 11:56AM EDT | 2,570.00 | 1.95 | 0.05 | 3.00 | 0.00 | - | 2 | 1 | 52.95% |
| CMG240705P02580000 | 2024-05-30 12:00PM EDT | 2,580.00 | 2.15 | 0.05 | 3.00 | 0.00 | - | 2 | 1 | 52.28% |
| CMG240705P02590000 | 2024-06-03 10:36AM EDT | 2,590.00 | 3.45 | 0.05 | 3.10 | 0.00 | - | 2 | 23 | 51.84% |
| CMG240705P02600000 | 2024-06-14 12:23PM EDT | 2,600.00 | 2.40 | 0.05 | 3.10 | 0.00 | - | 2 | 8 | 51.17% |
| CMG240705P02610000 | 2024-06-14 10:38AM EDT | 2,610.00 | 2.64 | 0.00 | 3.20 | 0.00 | - | 2 | 6 | 50.61% |
| CMG240705P02620000 | 2024-05-30 12:05PM EDT | 2,620.00 | 2.42 | 0.00 | 3.20 | 0.00 | - | 4 | 2 | 55.29% |
| CMG240705P02630000 | 2024-05-30 11:56AM EDT | 2,630.00 | 2.66 | 0.05 | 3.30 | 0.00 | - | 2 | 14 | 54.84% |
| CMG240705P02640000 | 2024-05-28 10:29AM EDT | 2,640.00 | 2.37 | 0.05 | 3.30 | 0.00 | - | 4 | 2 | 54.11% |
| CMG240705P02650000 | 2024-06-14 3:42PM EDT | 2,650.00 | 2.32 | 0.85 | 3.40 | 0.00 | - | 1 | 27 | 53.65% |
| CMG240705P02660000 | 2024-05-30 12:03PM EDT | 2,660.00 | 2.89 | 0.05 | 3.50 | 0.00 | - | 4 | 2 | 53.18% |
| CMG240705P02670000 | 2024-05-30 12:04PM EDT | 2,670.00 | 3.12 | 0.05 | 3.50 | 0.00 | - | 2 | 1 | 52.45% |
| CMG240705P02680000 | 2024-05-30 12:04PM EDT | 2,680.00 | 3.39 | 0.05 | 3.60 | 0.00 | - | 2 | 1 | 51.97% |
| CMG240705P02690000 | 2024-05-28 11:27AM EDT | 2,690.00 | 2.96 | 0.05 | 3.70 | 0.00 | - | 11 | 5 | 51.48% |
| CMG240705P02700000 | 2024-06-17 11:47AM EDT | 2,700.00 | 2.00 | 0.05 | 3.70 | 0.00 | - | 50 | 66 | 50.76% |
| CMG240705P02710000 | 2024-06-14 12:23PM EDT | 2,710.00 | 3.20 | 0.95 | 3.80 | 0.00 | - | 2 | 2 | 50.26% |
| CMG240705P02740000 | 2024-06-06 1:14PM EDT | 2,740.00 | 2.20 | 0.05 | 4.10 | 0.00 | - | 2 | 3 | 48.73% |
| CMG240705P02750000 | 2024-06-17 1:17PM EDT | 2,750.00 | 2.12 | 0.05 | 4.20 | -1.06 | -33.33% | 2 | 2 | 48.21% |
| CMG240705P02760000 | 2024-05-28 10:35AM EDT | 2,760.00 | 3.92 | 0.05 | 4.20 | 0.00 | - | 2 | 1 | 47.49% |
| CMG240705P02780000 | 2024-06-07 2:14PM EDT | 2,780.00 | 3.05 | 0.05 | 4.40 | 0.00 | - | 1 | 1 | 46.42% |
| CMG240705P02790000 | 2024-06-10 10:42AM EDT | 2,790.00 | 4.35 | 0.15 | 4.50 | 0.00 | - | - | 2 | 45.87% |
| CMG240705P02800000 | 2024-06-17 2:38PM EDT | 2,800.00 | 3.00 | 2.05 | 4.50 | 0.00 | - | 2 | 16 | 45.15% |
| CMG240705P02810000 | 2024-06-06 12:37PM EDT | 2,810.00 | 3.80 | 0.40 | 4.80 | 0.00 | - | 2 | 1 | 44.95% |
| CMG240705P02830000 | 2024-06-13 10:04AM EDT | 2,830.00 | 3.30 | 0.65 | 5.00 | 0.00 | - | 50 | 51 | 43.82% |
| CMG240705P02840000 | 2024-06-17 11:32AM EDT | 2,840.00 | 3.07 | 0.80 | 5.10 | -0.87 | -22.08% | 3 | 11 | 43.25% |
| CMG240705P02850000 | 2024-06-17 11:32AM EDT | 2,850.00 | 3.26 | 0.95 | 5.30 | -6.99 | -68.20% | 3 | 8 | 42.83% |
| CMG240705P02870000 | 2024-06-05 3:17PM EDT | 2,870.00 | 3.40 | 1.45 | 5.60 | -5.30 | -60.92% | 1 | 17 | 41.80% |
| CMG240705P02880000 | 2024-06-10 10:42AM EDT | 2,880.00 | 9.00 | 1.50 | 5.70 | 0.00 | - | - | 1 | 41.20% |
| CMG240705P02890000 | 2024-06-14 11:34AM EDT | 2,890.00 | 6.31 | 3.30 | 5.90 | 0.00 | - | 1 | 2 | 40.74% |
| CMG240705P02900000 | 2024-06-13 11:15AM EDT | 2,900.00 | 5.08 | 3.50 | 6.10 | 0.00 | - | 1 | 12 | 40.26% |
| CMG240705P02910000 | 2024-06-17 11:50AM EDT | 2,910.00 | 4.00 | 2.45 | 5.20 | -21.75 | -84.47% | 50 | 2 | 38.27% |
| CMG240705P02930000 | 2024-06-13 9:49AM EDT | 2,930.00 | 5.60 | 4.00 | 6.70 | 0.00 | - | 1 | 1 | 38.77% |
| CMG240705P02940000 | 2024-06-13 9:49AM EDT | 2,940.00 | 6.05 | 4.10 | 6.90 | 0.00 | - | 1 | 1 | 38.26% |
| CMG240705P02950000 | 2024-06-13 9:38AM EDT | 2,950.00 | 8.20 | 4.20 | 7.20 | 0.00 | - | 1 | 5 | 37.84% |
| CMG240705P02980000 | 2024-06-06 3:59PM EDT | 2,980.00 | 14.20 | 4.00 | 7.90 | 0.00 | - | - | 6 | 36.30% |
| CMG240705P02990000 | 2024-06-13 12:44PM EDT | 2,990.00 | 9.72 | 4.90 | 7.30 | 0.00 | - | 5 | 6 | 34.89% |
| CMG240705P03000000 | 2024-06-17 12:18PM EDT | 3,000.00 | 6.57 | 5.00 | 8.70 | -4.83 | -42.37% | 46 | 66 | 35.54% |
| CMG240705P03005000 | 2024-06-11 9:38AM EDT | 3,005.00 | 7.00 | 5.10 | 8.30 | -25.00 | -78.12% | 1 | 3 | 34.76% |
| CMG240705P03010000 | 2024-06-17 11:10AM EDT | 3,010.00 | 7.20 | 4.70 | 8.10 | -21.61 | -75.01% | 10 | 0 | 34.17% |
| CMG240705P03020000 | 2024-06-06 1:02PM EDT | 3,020.00 | 21.05 | 5.70 | 9.20 | 0.00 | - | 6 | 7 | 34.42% |
| CMG240705P03025000 | 2024-06-10 10:03AM EDT | 3,025.00 | 27.30 | 5.40 | 9.70 | 0.00 | - | - | 1 | 34.48% |
| CMG240705P03030000 | 2024-06-05 2:11PM EDT | 3,030.00 | 28.94 | 5.40 | 9.70 | 0.00 | - | 1 | 1 | 34.07% |
| CMG240705P03035000 | 2024-06-14 11:34AM EDT | 3,035.00 | 15.03 | 6.70 | 9.90 | 0.00 | - | - | 1 | 33.84% |
| CMG240705P03040000 | 2024-06-13 11:15AM EDT | 3,040.00 | 13.92 | 6.60 | 10.30 | 0.00 | - | 1 | 1 | 33.78% |
| CMG240705P03045000 | 2024-06-13 9:47AM EDT | 3,045.00 | 13.50 | 7.80 | 10.80 | 0.00 | - | 1 | 9 | 33.79% |
| CMG240705P03050000 | 2024-06-13 1:02PM EDT | 3,050.00 | 16.15 | 6.70 | 10.90 | 0.00 | - | 2 | 9 | 33.46% |
| CMG240705P03055000 | 2024-06-14 2:28PM EDT | 3,055.00 | 17.10 | 7.40 | 11.00 | 0.00 | - | - | 4 | 33.13% |
| CMG240705P03060000 | 2024-06-17 2:13PM EDT | 3,060.00 | 9.34 | 8.20 | 11.40 | -6.66 | -41.62% | 1 | 2 | 33.03% |
| CMG240705P03065000 | 2024-05-30 11:21AM EDT | 3,065.00 | 68.52 | 8.20 | 11.40 | 0.00 | - | 1 | 1 | 32.61% |
| CMG240705P03070000 | 2024-06-04 11:09AM EDT | 3,070.00 | 72.84 | 8.00 | 12.00 | 0.00 | - | 1 | 1 | 32.65% |
| CMG240705P03075000 | 2024-06-11 3:08PM EDT | 3,075.00 | 48.74 | 8.40 | 12.40 | 0.00 | - | 1 | 7 | 32.53% |
| CMG240705P03085000 | 2024-06-07 11:11AM EDT | 3,085.00 | 32.00 | 9.10 | 13.00 | 0.00 | - | 1 | 2 | 32.11% |
| CMG240705P03095000 | 2024-06-12 11:47AM EDT | 3,095.00 | 39.95 | 10.10 | 14.10 | 0.00 | - | 5 | 7 | 32.01% |
| CMG240705P03100000 | 2024-06-13 12:49PM EDT | 3,100.00 | 23.67 | 10.30 | 14.20 | 0.00 | - | 11 | 19 | 31.65% |
| CMG240705P03105000 | 2024-06-12 11:47AM EDT | 3,105.00 | 43.39 | 10.60 | 15.00 | 0.00 | - | 5 | 5 | 31.73% |
| CMG240705P03115000 | 2024-06-13 3:45PM EDT | 3,115.00 | 25.40 | 12.00 | 15.80 | 0.00 | - | 16 | 10 | 31.36% |
| CMG240705P03120000 | 2024-06-17 9:38AM EDT | 3,120.00 | 18.00 | 12.80 | 16.10 | -12.00 | -40.00% | 1 | 1 | 31.10% |
| CMG240705P03125000 | 2024-06-14 3:59PM EDT | 3,125.00 | 25.60 | 13.10 | 16.80 | 0.00 | - | 2 | 9 | 31.07% |
| CMG240705P03130000 | 2024-06-14 9:34AM EDT | 3,130.00 | 15.50 | 13.30 | 17.50 | -15.50 | -50.00% | 1 | 10 | 31.03% |
| CMG240705P03135000 | 2024-06-14 12:29PM EDT | 3,135.00 | 36.13 | 14.10 | 18.70 | 0.00 | - | 2 | 12 | 31.26% |
| CMG240705P03140000 | 2024-06-07 1:24PM EDT | 3,140.00 | 46.83 | 14.10 | 18.60 | 0.00 | - | 4 | 5 | 30.74% |
| CMG240705P03145000 | 2024-06-05 2:45PM EDT | 3,145.00 | 61.00 | 15.00 | 19.20 | 0.00 | - | 2 | 3 | 30.61% |
| CMG240705P03150000 | 2024-06-14 10:22AM EDT | 3,150.00 | 20.10 | 15.80 | 19.90 | -14.40 | -41.74% | 1 | 5 | 30.53% |
| CMG240705P03155000 | 2024-06-14 3:40PM EDT | 3,155.00 | 34.65 | 16.00 | 20.80 | 0.00 | - | 2 | 5 | 30.53% |
| CMG240705P03160000 | 2024-06-12 10:09AM EDT | 3,160.00 | 73.70 | 16.60 | 21.90 | 0.00 | - | 1 | 1 | 30.63% |
| CMG240705P03165000 | 2024-06-07 3:20PM EDT | 3,165.00 | 72.60 | 17.30 | 22.00 | 0.00 | - | 1 | 1 | 30.20% |
| CMG240705P03170000 | 2024-06-17 12:31PM EDT | 3,170.00 | 22.90 | 17.80 | 22.40 | -18.40 | -44.55% | 1 | 10 | 29.91% |
| CMG240705P03180000 | 2024-06-17 2:03PM EDT | 3,180.00 | 22.01 | 19.50 | 25.00 | -27.04 | -55.13% | 1 | 3 | 30.20% |
| CMG240705P03185000 | 2024-06-13 1:17PM EDT | 3,185.00 | 50.85 | 20.30 | 25.90 | 0.00 | - | 2 | 2 | 30.13% |
| CMG240705P03190000 | 2024-06-10 12:44PM EDT | 3,190.00 | 87.36 | 21.20 | 26.30 | 0.00 | - | 2 | 0 | 29.81% |
| CMG240705P03195000 | 2024-06-17 12:18PM EDT | 3,195.00 | 25.60 | 22.00 | 27.30 | -64.28 | -71.52% | 1 | 1 | 29.76% |
| CMG240705P03200000 | 2024-06-17 2:13PM EDT | 3,200.00 | 24.93 | 23.10 | 27.80 | -23.07 | -48.06% | 12 | 18 | 29.47% |
| CMG240705P03230000 | 2024-06-07 1:47PM EDT | 3,230.00 | 90.00 | 28.50 | 33.80 | 0.00 | - | 2 | 1 | 28.84% |
| CMG240705P03235000 | 2024-06-17 1:43PM EDT | 3,235.00 | 34.05 | 29.70 | 34.90 | -29.46 | -46.39% | 1 | 2 | 28.73% |
| CMG240705P03240000 | 2024-06-14 9:45AM EDT | 3,240.00 | 69.07 | 31.30 | 37.90 | 0.00 | - | - | 1 | 29.37% |
| CMG240705P03250000 | 2024-06-17 1:43PM EDT | 3,250.00 | 38.08 | 33.20 | 38.80 | -40.42 | -51.49% | 1 | 13 | 28.57% |
| CMG240705P03255000 | 2024-06-14 2:01PM EDT | 3,255.00 | 77.60 | 35.30 | 41.50 | 0.00 | - | 3 | 3 | 29.02% |
| CMG240705P03260000 | 2024-06-17 12:00PM EDT | 3,260.00 | 45.58 | 35.90 | 42.10 | -31.62 | -40.96% | 1 | 2 | 28.65% |
| CMG240705P03265000 | 2024-06-17 9:31AM EDT | 3,265.00 | 55.70 | 38.10 | 43.70 | -8.79 | -13.63% | 3 | 1 | 28.65% |
| CMG240705P03280000 | 2024-06-13 10:21AM EDT | 3,280.00 | 86.10 | 41.70 | 47.40 | 0.00 | - | 2 | 1 | 28.16% |
| CMG240705P03300000 | 2024-06-17 2:14PM EDT | 3,300.00 | 52.10 | 49.10 | 56.00 | -30.90 | -37.23% | 5 | 1 | 28.61% |
| CMG240705P03420000 | 2024-06-14 3:00PM EDT | 3,420.00 | 187.24 | 102.20 | 111.90 | 0.00 | - | - | 1 | 27.53% |
© 2024 Yahoo. All rights reserved.