Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240719C01660000 | 2024-04-19 11:58AM EDT | 1,660.00 | 1,247.40 | 1,559.30 | 1,578.00 | 0.00 | - | 1 | 1 | 163.70% |
| CMG240719C01740000 | 2024-04-19 11:58AM EDT | 1,740.00 | 1,168.70 | 1,480.80 | 1,498.00 | 0.00 | - | 1 | 1 | 154.46% |
| CMG240719C01760000 | 2024-05-01 11:41AM EDT | 1,760.00 | 1,404.20 | 1,364.00 | 1,382.50 | 0.00 | - | - | 1 | 73.63% |
| CMG240719C01780000 | 2024-04-26 9:46AM EDT | 1,780.00 | 1,405.10 | 1,374.00 | 1,392.80 | 0.00 | - | 1 | 1 | 109.59% |
| CMG240719C01860000 | 2024-04-17 12:05PM EDT | 1,860.00 | 1,070.50 | 1,360.90 | 1,380.00 | 0.00 | - | - | 1 | 141.30% |
| CMG240719C01880000 | 2024-05-01 11:41AM EDT | 1,880.00 | 1,285.70 | 1,246.00 | 1,263.40 | 0.00 | - | - | 1 | 69.42% |
| CMG240719C02000000 | 2024-04-24 9:36AM EDT | 2,000.00 | 970.00 | 1,156.50 | 1,175.00 | 0.00 | - | 1 | 2 | 92.28% |
| CMG240719C02100000 | 2024-04-30 9:50AM EDT | 2,100.00 | 1,130.70 | 977.30 | 989.30 | 0.00 | - | - | 1 | 0.00% |
| CMG240719C02200000 | 2024-05-13 11:56AM EDT | 2,200.00 | 1,026.00 | 928.00 | 945.90 | 0.00 | - | 1 | 1 | 53.56% |
| CMG240719C02300000 | 2024-03-18 9:44AM EDT | 2,300.00 | 562.00 | 643.40 | 658.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240719C02400000 | 2024-05-13 11:56AM EDT | 2,400.00 | 829.10 | 730.00 | 747.90 | 0.00 | - | 1 | 2 | 51.31% |
| CMG240719C02500000 | 2024-05-29 10:16AM EDT | 2,500.00 | 633.60 | 632.00 | 650.00 | 0.00 | - | 1 | 8 | 46.28% |
| CMG240719C02600000 | 2024-04-25 9:33AM EDT | 2,600.00 | 432.30 | 564.70 | 581.30 | 0.00 | - | 1 | 2 | 50.40% |
| CMG240719C02625000 | 2024-03-28 10:35AM EDT | 2,625.00 | 399.50 | 598.00 | 614.00 | 0.00 | - | 3 | 3 | 68.26% |
| CMG240719C02630000 | 2024-04-02 11:34AM EDT | 2,630.00 | 346.40 | 545.00 | 557.50 | 0.00 | - | - | 18 | 51.35% |
| CMG240719C02635000 | 2024-04-24 10:33AM EDT | 2,635.00 | 389.37 | 530.30 | 548.80 | 0.00 | - | - | 1 | 51.90% |
| CMG240719C02640000 | 2024-05-13 9:30AM EDT | 2,640.00 | 637.30 | 496.00 | 513.40 | 0.00 | - | 1 | 1 | 39.19% |
| CMG240719C02650000 | 2024-05-06 9:57AM EDT | 2,650.00 | 567.99 | 486.00 | 503.70 | 0.00 | - | 5 | 22 | 38.69% |
| CMG240719C02655000 | 2024-05-06 9:57AM EDT | 2,655.00 | 563.29 | 480.00 | 497.70 | 0.00 | - | 5 | 5 | 37.90% |
| CMG240719C02660000 | 2024-04-19 3:22PM EDT | 2,660.00 | 309.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240719C02665000 | 2024-03-28 10:35AM EDT | 2,665.00 | 368.20 | 560.00 | 576.00 | 0.00 | - | 3 | 3 | 65.39% |
| CMG240719C02670000 | 2024-03-28 10:35AM EDT | 2,670.00 | 364.70 | 556.00 | 572.00 | 0.00 | - | 4 | 4 | 65.25% |
| CMG240719C02680000 | 2024-03-15 3:46PM EDT | 2,680.00 | 229.42 | 370.30 | 383.50 | 0.00 | - | - | 1 | 0.00% |
| CMG240719C02700000 | 2024-04-24 1:49PM EDT | 2,700.00 | 335.20 | 469.80 | 484.20 | 0.00 | - | 1 | 3 | 47.15% |
| CMG240719C02705000 | 2024-03-28 10:35AM EDT | 2,705.00 | 338.60 | 524.00 | 539.00 | 0.00 | - | 3 | 3 | 62.93% |
| CMG240719C02710000 | 2024-03-20 9:37AM EDT | 2,710.00 | 396.97 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CMG240719C02720000 | 2024-05-07 10:26AM EDT | 2,720.00 | 509.58 | 418.00 | 435.40 | 0.00 | - | 1 | 8 | 34.95% |
| CMG240719C02725000 | 2024-05-13 9:30AM EDT | 2,725.00 | 555.20 | 414.00 | 431.50 | 0.00 | - | 1 | 1 | 35.09% |
| CMG240719C02730000 | 2024-04-25 11:57AM EDT | 2,730.00 | 407.90 | 438.40 | 456.70 | 0.00 | - | 1 | 1 | 45.72% |
| CMG240719C02735000 | 2024-03-28 10:35AM EDT | 2,735.00 | 316.40 | 496.00 | 512.00 | 0.00 | - | 3 | 3 | 61.01% |
| CMG240719C02740000 | 2024-03-28 10:35AM EDT | 2,740.00 | 312.80 | 492.00 | 506.00 | 0.00 | - | 3 | 3 | 60.57% |
| CMG240719C02745000 | 2024-03-14 9:57AM EDT | 2,745.00 | 192.60 | 322.40 | 334.50 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240719C02750000 | 2024-05-30 3:40PM EDT | 2,750.00 | 380.00 | 390.00 | 407.70 | 0.00 | - | 2 | 343 | 33.95% |
| CMG240719C02755000 | 2024-04-25 11:57AM EDT | 2,755.00 | 386.30 | 415.60 | 432.60 | 0.00 | - | 1 | 2 | 44.10% |
| CMG240719C02765000 | 2024-03-28 1:56PM EDT | 2,765.00 | 285.20 | 468.00 | 485.00 | 0.00 | - | 2 | 2 | 59.06% |
| CMG240719C02770000 | 2024-03-18 1:08PM EDT | 2,770.00 | 201.00 | 262.90 | 273.50 | 0.00 | - | 20 | 12 | 0.00% |
| CMG240719C02780000 | 2024-05-31 3:52PM EDT | 2,780.00 | 356.16 | 362.00 | 379.90 | -20.24 | -5.38% | 1 | 22 | 32.81% |
| CMG240719C02800000 | 2024-05-31 10:21AM EDT | 2,800.00 | 325.30 | 342.00 | 359.90 | -154.20 | -32.16% | 2 | 8 | 31.47% |
| CMG240719C02810000 | 2024-04-29 1:22PM EDT | 2,810.00 | 445.24 | 296.90 | 307.40 | 0.00 | - | 2 | 2 | 0.00% |
| CMG240719C02815000 | 2024-03-18 3:28PM EDT | 2,815.00 | 179.80 | 234.50 | 244.90 | 0.00 | - | 3 | 3 | 0.00% |
| CMG240719C02820000 | 2024-05-16 2:46PM EDT | 2,820.00 | 378.51 | 324.00 | 341.70 | 0.00 | - | 1 | 6 | 30.76% |
| CMG240719C02825000 | 2024-04-10 10:50AM EDT | 2,825.00 | 260.30 | 449.10 | 460.80 | 0.00 | - | 2 | 7 | 63.71% |
| CMG240719C02830000 | 2024-05-20 10:01AM EDT | 2,830.00 | 425.02 | 316.00 | 333.00 | 0.00 | - | 1 | 11 | 30.53% |
| CMG240719C02835000 | 2024-04-10 10:50AM EDT | 2,835.00 | 254.10 | 439.80 | 451.50 | 0.00 | - | 3 | 13 | 62.93% |
| CMG240719C02840000 | 2024-05-29 9:55AM EDT | 2,840.00 | 322.74 | 306.20 | 324.00 | 0.00 | - | 1 | 3 | 30.18% |
| CMG240719C02845000 | 2024-04-19 11:03AM EDT | 2,845.00 | 209.10 | 397.90 | 415.80 | 0.00 | - | 2 | 3 | 54.64% |
| CMG240719C02850000 | 2024-05-06 1:41PM EDT | 2,850.00 | 394.05 | 296.40 | 314.10 | 0.00 | - | 5 | 11 | 29.52% |
| CMG240719C02855000 | 2024-04-10 10:50AM EDT | 2,855.00 | 241.40 | 421.20 | 432.70 | 0.00 | - | 3 | 3 | 61.34% |
| CMG240719C02860000 | 2024-04-24 11:51AM EDT | 2,860.00 | 222.86 | 321.90 | 334.00 | 0.00 | - | 1 | 2 | 37.85% |
| CMG240719C02865000 | 2024-04-25 10:08AM EDT | 2,865.00 | 250.00 | 317.40 | 331.70 | 0.00 | - | 1 | 1 | 38.21% |
| CMG240719C02870000 | 2024-04-10 11:10AM EDT | 2,870.00 | 236.45 | 407.40 | 419.20 | 0.00 | - | 1 | 4 | 60.24% |
| CMG240719C02875000 | 2024-05-07 1:29PM EDT | 2,875.00 | 384.88 | 274.70 | 293.20 | 0.00 | - | 10 | 13 | 29.08% |
| CMG240719C02880000 | 2024-04-25 3:31PM EDT | 2,880.00 | 320.10 | 302.80 | 316.00 | 0.00 | - | 1 | 10 | 36.81% |
| CMG240719C02885000 | 2024-04-24 12:42PM EDT | 2,885.00 | 196.15 | 297.90 | 311.50 | 0.00 | - | 1 | 5 | 36.55% |
| CMG240719C02890000 | 2024-04-25 1:06PM EDT | 2,890.00 | 285.50 | 294.20 | 309.90 | 0.00 | - | 2 | 4 | 37.07% |
| CMG240719C02895000 | 2024-04-19 2:58PM EDT | 2,895.00 | 155.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CMG240719C02900000 | 2024-05-15 11:51AM EDT | 2,900.00 | 337.00 | 252.60 | 270.90 | 0.00 | - | 1 | 16 | 28.09% |
| CMG240719C02905000 | 2024-05-13 9:30AM EDT | 2,905.00 | 385.90 | 248.70 | 266.60 | 0.00 | - | 2 | 6 | 27.93% |
| CMG240719C02910000 | 2024-04-26 10:40AM EDT | 2,910.00 | 320.00 | 277.80 | 288.00 | 0.00 | - | 1 | 7 | 34.92% |
| CMG240719C02915000 | 2024-04-25 1:40PM EDT | 2,915.00 | 295.00 | 272.10 | 283.70 | 0.00 | - | 1 | 2 | 34.69% |
| CMG240719C02920000 | 2024-04-16 2:01PM EDT | 2,920.00 | 193.80 | 330.50 | 346.00 | 0.00 | - | 1 | 4 | 51.19% |
| CMG240719C02925000 | 2024-04-25 9:41AM EDT | 2,925.00 | 202.00 | 263.80 | 278.00 | 0.00 | - | 32 | 34 | 34.99% |
| CMG240719C02930000 | 2024-04-25 9:32AM EDT | 2,930.00 | 205.00 | 260.00 | 270.80 | 0.00 | - | 1 | 5 | 34.00% |
| CMG240719C02935000 | 2024-04-17 12:19PM EDT | 2,935.00 | 171.29 | 316.40 | 334.00 | 0.00 | - | 1 | 2 | 50.49% |
| CMG240719C02940000 | 2024-05-30 9:34AM EDT | 2,940.00 | 190.00 | 220.00 | 237.50 | 0.00 | - | 1 | 5 | 26.98% |
| CMG240719C02945000 | 2024-04-25 12:27PM EDT | 2,945.00 | 245.20 | 248.00 | 258.10 | 0.00 | - | 6 | 6 | 33.34% |
| CMG240719C02950000 | 2024-05-31 1:16PM EDT | 2,950.00 | 181.60 | 212.00 | 229.90 | -90.60 | -33.28% | 1 | 12 | 26.85% |
| CMG240719C02955000 | 2024-04-25 12:00PM EDT | 2,955.00 | 230.00 | 239.80 | 249.80 | 0.00 | - | 4 | 5 | 32.92% |
| CMG240719C02960000 | 2024-04-16 10:37AM EDT | 2,960.00 | 175.00 | 294.60 | 312.00 | 0.00 | - | 2 | 8 | 48.78% |
| CMG240719C02965000 | 2024-05-17 1:42PM EDT | 2,965.00 | 270.00 | 200.00 | 217.30 | 0.00 | - | 3 | 5 | 26.30% |
| CMG240719C02970000 | 2024-04-15 9:39AM EDT | 2,970.00 | 196.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CMG240719C02975000 | 2024-05-15 1:05PM EDT | 2,975.00 | 270.85 | 193.70 | 209.30 | 0.00 | - | 1 | 10 | 26.02% |
| CMG240719C02980000 | 2024-05-28 10:33AM EDT | 2,980.00 | 215.66 | 189.70 | 205.70 | 0.00 | - | 1 | 9 | 25.97% |
| CMG240719C02985000 | 2024-05-13 12:08PM EDT | 2,985.00 | 281.56 | 186.10 | 202.10 | 0.00 | - | 5 | 7 | 25.91% |
| CMG240719C02990000 | 2024-05-16 10:34AM EDT | 2,990.00 | 240.40 | 182.10 | 198.10 | 0.00 | - | 2 | 8 | 25.75% |
| CMG240719C02995000 | 2024-05-28 10:33AM EDT | 2,995.00 | 203.94 | 178.60 | 194.60 | 0.00 | - | 3 | 20 | 25.71% |
| CMG240719C03000000 | 2024-05-31 9:40AM EDT | 3,000.00 | 185.30 | 174.90 | 190.90 | +31.80 | +20.72% | 1 | 133 | 25.61% |
| CMG240719C03005000 | 2024-05-01 10:10AM EDT | 3,005.00 | 226.75 | 171.10 | 187.10 | 0.00 | - | 1 | 5 | 25.48% |
| CMG240719C03010000 | 2024-04-25 9:32AM EDT | 3,010.00 | 158.50 | 197.10 | 206.10 | 0.00 | - | 1 | 2 | 30.81% |
| CMG240719C03015000 | 2024-04-25 12:00PM EDT | 3,015.00 | 192.50 | 193.40 | 202.20 | 0.00 | - | 1 | 2 | 30.61% |
| CMG240719C03020000 | 2024-04-25 11:10AM EDT | 3,020.00 | 161.30 | 187.90 | 198.50 | 0.00 | - | 2 | 3 | 30.46% |
| CMG240719C03025000 | 2024-05-23 3:08PM EDT | 3,025.00 | 135.65 | 156.40 | 171.40 | -44.73 | -24.80% | 1 | 3 | 24.78% |
| CMG240719C03030000 | 2024-05-01 11:06AM EDT | 3,030.00 | 214.02 | 153.00 | 168.20 | 0.00 | - | 2 | 8 | 24.76% |
| CMG240719C03035000 | 2024-05-01 11:06AM EDT | 3,035.00 | 210.57 | 149.90 | 165.10 | 0.00 | - | 2 | 6 | 24.76% |
| CMG240719C03040000 | 2024-05-09 2:39PM EDT | 3,040.00 | 121.56 | 146.80 | 162.10 | -130.02 | -51.68% | 1 | 7 | 24.77% |
| CMG240719C03045000 | 2024-05-09 2:39PM EDT | 3,045.00 | 247.63 | 143.20 | 158.50 | 0.00 | - | 1 | 7 | 24.64% |
| CMG240719C03050000 | 2024-05-31 10:59AM EDT | 3,050.00 | 113.70 | 139.90 | 154.70 | -9.30 | -7.56% | 1 | 31 | 24.45% |
| CMG240719C03055000 | 2024-05-30 3:27PM EDT | 3,055.00 | 131.72 | 135.70 | 151.00 | 0.00 | - | 1 | 22 | 24.28% |
| CMG240719C03060000 | 2024-05-30 3:27PM EDT | 3,060.00 | 128.62 | 131.10 | 146.20 | 0.00 | - | 1 | 7 | 23.85% |
| CMG240719C03065000 | 2024-04-25 11:23AM EDT | 3,065.00 | 136.10 | 157.60 | 166.00 | 0.00 | - | 1 | 3 | 28.99% |
| CMG240719C03070000 | 2024-05-30 3:11PM EDT | 3,070.00 | 107.40 | 124.70 | 139.20 | -15.97 | -12.94% | 3 | 6 | 23.58% |
| CMG240719C03075000 | 2024-05-30 2:44PM EDT | 3,075.00 | 118.00 | 122.90 | 138.10 | 0.00 | - | 1 | 6 | 23.97% |
| CMG240719C03080000 | 2024-05-29 3:55PM EDT | 3,080.00 | 105.05 | 120.30 | 135.80 | 0.00 | - | 1 | 5 | 24.08% |
| CMG240719C03085000 | 2024-04-22 11:03AM EDT | 3,085.00 | 92.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240719C03090000 | 2024-05-29 1:31PM EDT | 3,090.00 | 103.10 | 114.40 | 129.80 | 0.00 | - | 2 | 4 | 23.96% |
| CMG240719C03095000 | 2024-05-31 11:57AM EDT | 3,095.00 | 94.23 | 110.30 | 123.00 | -14.77 | -13.55% | 2 | 15 | 23.05% |
| CMG240719C03100000 | 2024-05-31 9:33AM EDT | 3,100.00 | 113.25 | 106.80 | 122.40 | +8.25 | +7.86% | 1 | 47 | 23.50% |
| CMG240719C03105000 | 2024-05-29 11:39AM EDT | 3,105.00 | 102.04 | 104.00 | 119.60 | 0.00 | - | 1 | 2 | 23.46% |
| CMG240719C03110000 | 2024-05-31 2:37PM EDT | 3,110.00 | 94.70 | 102.80 | 118.50 | -25.70 | -21.35% | 11 | 1 | 23.79% |
| CMG240719C03115000 | 2024-05-15 1:39PM EDT | 3,115.00 | 159.62 | 101.10 | 111.70 | 0.00 | - | 1 | 4 | 22.85% |
| CMG240719C03120000 | 2024-05-31 10:36AM EDT | 3,120.00 | 76.72 | 100.80 | 108.30 | -18.44 | -19.38% | 1 | 6 | 22.66% |
| CMG240719C03125000 | 2024-05-31 10:36AM EDT | 3,125.00 | 74.97 | 98.60 | 105.70 | -17.76 | -19.15% | 1 | 16 | 22.63% |
| CMG240719C03130000 | 2024-05-29 10:01AM EDT | 3,130.00 | 98.00 | 94.00 | 103.50 | 0.00 | - | 1 | 0 | 22.68% |
| CMG240719C03135000 | 2024-05-29 10:08AM EDT | 3,135.00 | 96.00 | 91.00 | 100.50 | 0.00 | - | 1 | 3 | 22.55% |
| CMG240719C03140000 | 2024-05-30 10:43AM EDT | 3,140.00 | 71.05 | 89.00 | 98.00 | -0.08 | -0.11% | 1 | 4 | 22.51% |
| CMG240719C03145000 | 2024-05-30 10:43AM EDT | 3,145.00 | 69.13 | 87.60 | 97.60 | 0.00 | - | 1 | 12 | 22.93% |
| CMG240719C03150000 | 2024-05-31 1:02PM EDT | 3,150.00 | 89.00 | 84.00 | 94.00 | +7.50 | +9.20% | 3 | 138 | 22.65% |
| CMG240719C03155000 | 2024-05-28 1:51PM EDT | 3,155.00 | 107.70 | 82.60 | 92.60 | 0.00 | - | 2 | 6 | 22.83% |
| CMG240719C03160000 | 2024-05-30 2:43PM EDT | 3,160.00 | 74.00 | 79.00 | 88.20 | -2.10 | -2.76% | 1 | 13 | 22.35% |
| CMG240719C03165000 | 2024-05-30 2:04PM EDT | 3,165.00 | 74.90 | 76.00 | 86.00 | 0.00 | - | 1 | 14 | 22.34% |
| CMG240719C03170000 | 2024-05-31 10:49AM EDT | 3,170.00 | 57.20 | 70.80 | 86.60 | -9.48 | -14.22% | 1 | 11 | 22.94% |
| CMG240719C03175000 | 2024-05-24 10:50AM EDT | 3,175.00 | 75.66 | 72.00 | 81.40 | -20.84 | -21.60% | 1 | 26 | 22.26% |
| CMG240719C03180000 | 2024-05-29 9:53AM EDT | 3,180.00 | 79.85 | 71.50 | 81.50 | 0.00 | - | 2 | 27 | 22.73% |
| CMG240719C03185000 | 2024-05-28 3:09PM EDT | 3,185.00 | 91.10 | 68.00 | 77.90 | 0.00 | - | 10 | 15 | 22.38% |
| CMG240719C03190000 | 2024-05-24 1:08PM EDT | 3,190.00 | 93.43 | 65.50 | 75.50 | 0.00 | - | 5 | 25 | 22.29% |
| CMG240719C03195000 | 2024-05-28 2:05PM EDT | 3,195.00 | 88.50 | 64.50 | 74.50 | 0.00 | - | 1 | 28 | 22.50% |
| CMG240719C03200000 | 2024-05-31 3:59PM EDT | 3,200.00 | 65.61 | 61.10 | 70.00 | +9.75 | +17.45% | 18 | 134 | 21.92% |
| CMG240719C03205000 | 2024-05-28 2:05PM EDT | 3,205.00 | 83.80 | 59.20 | 69.20 | 0.00 | - | 1 | 6 | 22.15% |
| CMG240719C03210000 | 2024-05-29 1:32PM EDT | 3,210.00 | 51.95 | 57.00 | 67.00 | 0.00 | - | 2 | 5 | 22.07% |
| CMG240719C03215000 | 2024-05-28 2:05PM EDT | 3,215.00 | 79.30 | 57.50 | 67.50 | 0.00 | - | 1 | 3 | 22.59% |
| CMG240719C03220000 | 2024-05-30 3:01PM EDT | 3,220.00 | 55.00 | 54.20 | 64.20 | 0.00 | - | 2 | 15 | 22.24% |
| CMG240719C03225000 | 2024-05-23 3:42PM EDT | 3,225.00 | 71.70 | 52.00 | 62.00 | 0.00 | - | 2 | 4 | 22.13% |
| CMG240719C03230000 | 2024-05-21 9:45AM EDT | 3,230.00 | 92.00 | 50.50 | 60.50 | 0.00 | - | - | 3 | 22.17% |
| CMG240719C03235000 | 2024-05-20 12:19PM EDT | 3,235.00 | 121.48 | 48.60 | 58.60 | 0.00 | - | - | 6 | 22.12% |
| CMG240719C03240000 | 2024-05-28 10:44AM EDT | 3,240.00 | 62.60 | 47.30 | 57.30 | 0.00 | - | 1 | 7 | 22.19% |
| CMG240719C03250000 | 2024-05-30 9:56AM EDT | 3,250.00 | 38.50 | 44.50 | 54.00 | 0.00 | - | 31 | 117 | 22.15% |
| CMG240719C03260000 | 2024-05-20 12:35PM EDT | 3,260.00 | 100.10 | 42.10 | 52.10 | 0.00 | - | - | 1 | 22.42% |
| CMG240719C03265000 | 2024-05-20 11:41AM EDT | 3,265.00 | 103.90 | 40.70 | 50.10 | 0.00 | - | - | 1 | 22.28% |
| CMG240719C03270000 | 2024-05-30 10:28AM EDT | 3,270.00 | 32.27 | 38.50 | 48.50 | 0.00 | - | 2 | 4 | 22.24% |
| CMG240719C03275000 | 2024-05-29 10:03AM EDT | 3,275.00 | 44.87 | 38.10 | 47.40 | 0.00 | - | 2 | 2 | 22.31% |
| CMG240719C03280000 | 2024-05-22 1:27PM EDT | 3,280.00 | 58.80 | 36.70 | 45.90 | 0.00 | - | 1 | 2 | 22.28% |
| CMG240719C03285000 | 2024-05-29 10:03AM EDT | 3,285.00 | 42.17 | 35.80 | 43.00 | 0.00 | - | 2 | 2 | 21.88% |
| CMG240719C03300000 | 2024-05-31 3:59PM EDT | 3,300.00 | 35.74 | 32.10 | 39.30 | +2.74 | +8.30% | 2 | 229 | 21.89% |
| CMG240719C03350000 | 2024-05-30 10:37AM EDT | 3,350.00 | 19.60 | 22.90 | 29.90 | 0.00 | - | 1 | 34 | 22.28% |
| CMG240719C03400000 | 2024-05-31 2:42PM EDT | 3,400.00 | 15.50 | 16.30 | 22.80 | -1.00 | -6.06% | 1 | 93 | 22.72% |
| CMG240719C03450000 | 2024-05-29 12:17PM EDT | 3,450.00 | 13.02 | 8.60 | 17.60 | 0.00 | - | 2 | 21 | 23.26% |
| CMG240719C03500000 | 2024-05-31 3:59PM EDT | 3,500.00 | 10.70 | 8.80 | 13.10 | +2.05 | +23.70% | 5 | 233 | 23.55% |
| CMG240719C03550000 | 2024-05-31 11:35AM EDT | 3,550.00 | 6.20 | 6.80 | 12.00 | -0.53 | -7.88% | 2 | 14 | 25.11% |
| CMG240719C03600000 | 2024-05-30 3:35PM EDT | 3,600.00 | 6.10 | 4.80 | 7.30 | 0.00 | - | 2 | 39 | 24.23% |
| CMG240719C03650000 | 2024-05-31 3:11PM EDT | 3,650.00 | 5.00 | 2.25 | 6.40 | +0.60 | +13.64% | 5 | 44 | 25.37% |
| CMG240719C03700000 | 2024-05-31 2:13PM EDT | 3,700.00 | 3.60 | 1.75 | 5.50 | -0.61 | -14.49% | 4 | 41 | 26.33% |
| CMG240719C03750000 | 2024-05-29 1:51PM EDT | 3,750.00 | 3.91 | 1.50 | 6.30 | 0.00 | - | 2 | 7 | 28.73% |
| CMG240719C03800000 | 2024-05-31 1:35PM EDT | 3,800.00 | 3.00 | 2.00 | 5.80 | 0.00 | - | 3 | 19 | 29.92% |
| CMG240719C03900000 | 2024-05-30 10:26AM EDT | 3,900.00 | 2.08 | 0.10 | 3.30 | 0.00 | - | 1 | 36 | 30.09% |
| CMG240719C04000000 | 2024-05-31 1:43PM EDT | 4,000.00 | 1.45 | 0.00 | 2.05 | -0.09 | -5.84% | 4 | 207 | 30.71% |
| CMG240719C04100000 | 2024-05-30 9:34AM EDT | 4,100.00 | 1.12 | 0.00 | 3.30 | 0.00 | - | 1 | 226 | 35.65% |
| CMG240719C04200000 | 2024-05-30 10:28AM EDT | 4,200.00 | 1.00 | 0.05 | 5.30 | 0.00 | - | 1 | 12 | 41.18% |
| CMG240719C04300000 | 2024-05-17 9:31AM EDT | 4,300.00 | 2.00 | 0.00 | 2.00 | 0.00 | - | 2 | 112 | 38.08% |
| CMG240719C04400000 | 2024-05-30 3:26PM EDT | 4,400.00 | 0.55 | 0.50 | 0.95 | -0.30 | -35.29% | 12 | 49 | 36.93% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240719P01660000 | 2024-05-31 2:32PM EDT | 1,660.00 | 0.60 | 0.00 | 0.80 | +0.17 | +39.53% | 7 | 240 | 61.96% |
| CMG240719P01680000 | 2024-05-09 11:30AM EDT | 1,680.00 | 0.73 | 0.00 | 4.10 | 0.00 | - | 15 | 32 | 72.93% |
| CMG240719P01700000 | 2024-05-31 2:36PM EDT | 1,700.00 | 0.38 | 0.05 | 0.40 | +0.28 | +280.00% | 11 | 196 | 56.64% |
| CMG240719P01720000 | 2024-05-21 1:54PM EDT | 1,720.00 | 0.97 | 0.00 | 4.10 | 0.00 | - | 1 | 45 | 70.40% |
| CMG240719P01740000 | 2024-05-13 11:07AM EDT | 1,740.00 | 0.25 | 0.00 | 4.10 | 0.00 | - | 2 | 30 | 69.17% |
| CMG240719P01840000 | 2024-03-20 9:33AM EDT | 1,840.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CMG240719P01880000 | 2024-04-16 9:33AM EDT | 1,880.00 | 3.50 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 61.77% |
| CMG240719P01920000 | 2024-04-22 2:27PM EDT | 1,920.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMG240719P01940000 | 2024-04-04 1:05PM EDT | 1,940.00 | 2.46 | 0.00 | 2.35 | 0.00 | - | 1 | 1 | 53.58% |
| CMG240719P01960000 | 2024-03-18 11:36AM EDT | 1,960.00 | 4.20 | 1.80 | 5.90 | 0.00 | - | 1 | 1 | 61.55% |
| CMG240719P01980000 | 2024-05-22 2:57PM EDT | 1,980.00 | 1.47 | 0.00 | 4.10 | 0.00 | - | 8 | 9 | 55.23% |
| CMG240719P02000000 | 2024-05-31 12:09PM EDT | 2,000.00 | 0.40 | 0.00 | 0.40 | -0.10 | -20.00% | 35 | 208 | 44.85% |
| CMG240719P02100000 | 2024-05-23 2:32PM EDT | 2,100.00 | 0.35 | 0.00 | 4.20 | 0.00 | - | 5 | 28 | 54.19% |
| CMG240719P02200000 | 2024-05-28 12:35PM EDT | 2,200.00 | 1.09 | 0.00 | 3.00 | 0.00 | - | 1 | 23 | 46.18% |
| CMG240719P02300000 | 2024-05-17 9:52AM EDT | 2,300.00 | 1.39 | 0.35 | 3.10 | 0.00 | - | 29 | 68 | 41.25% |
| CMG240719P02400000 | 2024-05-31 1:13PM EDT | 2,400.00 | 1.85 | 0.75 | 4.60 | +0.35 | +23.33% | 1 | 37 | 38.68% |
| CMG240719P02500000 | 2024-05-29 2:38PM EDT | 2,500.00 | 2.19 | 0.75 | 5.00 | 0.00 | - | 4 | 58 | 34.09% |
| CMG240719P02600000 | 2024-05-29 3:38PM EDT | 2,600.00 | 3.63 | 1.65 | 6.30 | 0.00 | - | 30 | 116 | 30.37% |
| CMG240719P02625000 | 2024-05-07 9:31AM EDT | 2,625.00 | 5.41 | 2.00 | 6.80 | 0.00 | - | 1 | 12 | 29.54% |
| CMG240719P02630000 | 2024-05-21 3:33PM EDT | 2,630.00 | 3.93 | 2.15 | 6.90 | 0.00 | - | 2 | 19 | 29.37% |
| CMG240719P02635000 | 2024-04-30 10:08AM EDT | 2,635.00 | 7.50 | 2.50 | 7.10 | 0.00 | - | 1 | 6 | 29.28% |
| CMG240719P02640000 | 2024-04-25 1:49PM EDT | 2,640.00 | 13.30 | 1.50 | 6.20 | 0.00 | - | 1 | 2 | 28.22% |
| CMG240719P02645000 | 2024-05-01 11:55AM EDT | 2,645.00 | 10.40 | 2.20 | 7.30 | 0.00 | - | 1 | 1 | 28.93% |
| CMG240719P02650000 | 2024-05-29 3:01PM EDT | 2,650.00 | 5.11 | 2.25 | 7.40 | 0.00 | - | 1 | 24 | 28.75% |
| CMG240719P02670000 | 2024-05-30 12:33PM EDT | 2,670.00 | 6.00 | 0.80 | 8.00 | 0.00 | - | 1 | 1 | 28.17% |
| CMG240719P02675000 | 2024-04-08 10:29AM EDT | 2,675.00 | 62.06 | 4.10 | 8.50 | 0.00 | - | 1 | 4 | 28.29% |
| CMG240719P02680000 | 2024-05-21 3:33PM EDT | 2,680.00 | 4.96 | 2.70 | 9.10 | 0.00 | - | 2 | 2 | 28.46% |
| CMG240719P02690000 | 2024-04-26 9:54AM EDT | 2,690.00 | 13.40 | 2.35 | 7.40 | 0.00 | - | 4 | 11 | 26.65% |
| CMG240719P02695000 | 2024-05-03 1:31PM EDT | 2,695.00 | 10.90 | 4.50 | 6.70 | 0.00 | - | 1 | 12 | 25.83% |
| CMG240719P02700000 | 2024-05-31 2:00PM EDT | 2,700.00 | 7.50 | 1.80 | 6.80 | +0.60 | +8.70% | 1 | 39 | 25.66% |
| CMG240719P02710000 | 2024-04-30 12:57PM EDT | 2,710.00 | 11.80 | 5.90 | 7.30 | 0.00 | - | 2 | 7 | 25.53% |
| CMG240719P02715000 | 2024-05-29 1:12PM EDT | 2,715.00 | 7.50 | 2.40 | 7.30 | 0.00 | - | - | 1 | 25.27% |
| CMG240719P02720000 | 2024-05-28 1:41PM EDT | 2,720.00 | 6.60 | 4.60 | 7.50 | 0.00 | - | 2 | 2 | 25.16% |
| CMG240719P02725000 | 2024-05-29 3:17PM EDT | 2,725.00 | 8.68 | 3.40 | 7.80 | 0.00 | - | 1 | 5 | 25.12% |
| CMG240719P02730000 | 2024-04-26 2:23PM EDT | 2,730.00 | 14.90 | 4.50 | 7.40 | 0.00 | - | 1 | 1 | 24.56% |
| CMG240719P02740000 | 2024-05-28 12:00PM EDT | 2,740.00 | 6.41 | 6.60 | 8.30 | 0.00 | - | 2 | 7 | 24.68% |
| CMG240719P02745000 | 2024-05-28 1:52PM EDT | 2,745.00 | 6.05 | 3.80 | 8.80 | 0.00 | - | 5 | 5 | 24.75% |
| CMG240719P02750000 | 2024-05-30 3:38PM EDT | 2,750.00 | 9.00 | 5.40 | 9.00 | 0.00 | - | 28 | 361 | 24.61% |
| CMG240719P02755000 | 2024-05-20 3:06PM EDT | 2,755.00 | 6.80 | 4.60 | 9.20 | 0.00 | - | 1 | 2 | 24.47% |
| CMG240719P02760000 | 2024-04-10 2:52PM EDT | 2,760.00 | 78.90 | 3.20 | 7.80 | 0.00 | - | - | 1 | 23.28% |
| CMG240719P02765000 | 2024-05-14 12:03PM EDT | 2,765.00 | 8.70 | 7.50 | 9.80 | 0.00 | - | 4 | 5 | 24.31% |
| CMG240719P02770000 | 2024-05-20 9:33AM EDT | 2,770.00 | 6.30 | 4.90 | 10.10 | 0.00 | - | 3 | 3 | 24.22% |
| CMG240719P02775000 | 2024-04-18 11:43AM EDT | 2,775.00 | 90.30 | 3.20 | 8.70 | 0.00 | - | 1 | 2 | 23.08% |
| CMG240719P02780000 | 2024-03-25 11:58AM EDT | 2,780.00 | 96.00 | 76.00 | 82.60 | 0.00 | - | 2 | 3 | 49.53% |
| CMG240719P02785000 | 2024-04-19 11:05AM EDT | 2,785.00 | 104.79 | 3.60 | 9.20 | 0.00 | - | 3 | 4 | 22.85% |
| CMG240719P02790000 | 2024-05-20 9:33AM EDT | 2,790.00 | 14.38 | 6.20 | 11.50 | +7.44 | +107.20% | 1 | 10 | 23.91% |
| CMG240719P02795000 | 2024-05-29 12:17PM EDT | 2,795.00 | 11.50 | 6.60 | 11.90 | 0.00 | - | 1 | 13 | 23.84% |
| CMG240719P02800000 | 2024-05-30 3:38PM EDT | 2,800.00 | 13.00 | 7.00 | 12.20 | +0.50 | +4.00% | 5 | 142 | 23.72% |
| CMG240719P02810000 | 2024-05-31 10:14AM EDT | 2,810.00 | 12.90 | 8.00 | 13.00 | +1.32 | +11.40% | 1 | 2 | 23.56% |
| CMG240719P02820000 | 2024-05-31 10:26AM EDT | 2,820.00 | 15.88 | 9.60 | 13.80 | +5.63 | +54.93% | 3 | 2 | 23.38% |
| CMG240719P02825000 | 2024-04-29 9:35AM EDT | 2,825.00 | 21.00 | 13.60 | 15.50 | 0.00 | - | 1 | 2 | 23.88% |
| CMG240719P02830000 | 2024-05-21 10:55AM EDT | 2,830.00 | 16.98 | 10.00 | 14.90 | +5.98 | +54.36% | 3 | 5 | 23.31% |
| CMG240719P02835000 | 2024-05-28 10:51AM EDT | 2,835.00 | 12.08 | 10.50 | 16.20 | 0.00 | - | 2 | 2 | 23.60% |
| CMG240719P02840000 | 2024-05-29 10:11AM EDT | 2,840.00 | 19.54 | 11.90 | 15.60 | +5.04 | +34.76% | 1 | 3 | 23.03% |
| CMG240719P02845000 | 2024-05-30 11:22AM EDT | 2,845.00 | 19.69 | 13.10 | 16.50 | 0.00 | - | 1 | 4 | 23.13% |
| CMG240719P02850000 | 2024-05-30 3:33PM EDT | 2,850.00 | 17.20 | 13.00 | 16.80 | 0.00 | - | 4 | 17 | 22.95% |
| CMG240719P02855000 | 2024-05-29 11:21AM EDT | 2,855.00 | 17.40 | 13.30 | 17.50 | 0.00 | - | 1 | 11 | 22.94% |
| CMG240719P02860000 | 2024-05-24 10:55AM EDT | 2,860.00 | 13.20 | 12.90 | 18.10 | 0.00 | - | 1 | 11 | 22.89% |
| CMG240719P02865000 | 2024-05-23 2:48PM EDT | 2,865.00 | 16.44 | 12.50 | 18.70 | 0.00 | - | 4 | 19 | 22.82% |
| CMG240719P02870000 | 2024-05-20 3:44PM EDT | 2,870.00 | 13.80 | 15.10 | 19.30 | 0.00 | - | 4 | 12 | 22.74% |
| CMG240719P02875000 | 2024-04-18 9:47AM EDT | 2,875.00 | 136.20 | 8.50 | 14.40 | 0.00 | - | - | 1 | 20.43% |
| CMG240719P02880000 | 2024-05-31 11:00AM EDT | 2,880.00 | 27.00 | 15.30 | 20.70 | +12.95 | +92.17% | 1 | 4 | 22.65% |
| CMG240719P02885000 | 2024-05-30 9:40AM EDT | 2,885.00 | 25.30 | 15.90 | 21.40 | 0.00 | - | 1 | 14 | 22.60% |
| CMG240719P02890000 | 2024-05-30 1:47PM EDT | 2,890.00 | 22.56 | 15.20 | 21.80 | 0.00 | - | 4 | 7 | 22.42% |
| CMG240719P02895000 | 2024-05-30 3:54PM EDT | 2,895.00 | 23.51 | 16.40 | 22.70 | 0.00 | - | 2 | 28 | 22.42% |
| CMG240719P02900000 | 2024-05-31 2:03PM EDT | 2,900.00 | 26.80 | 17.00 | 23.60 | +2.57 | +10.61% | 1 | 66 | 22.41% |
| CMG240719P02905000 | 2024-05-22 10:36AM EDT | 2,905.00 | 19.62 | 17.80 | 24.30 | 0.00 | - | 1 | 1 | 22.33% |
| CMG240719P02910000 | 2024-04-26 9:56AM EDT | 2,910.00 | 39.50 | 18.10 | 23.00 | 0.00 | - | 1 | 10 | 21.55% |
| CMG240719P02915000 | 2024-05-31 1:22PM EDT | 2,915.00 | 33.00 | 19.90 | 25.80 | -134.30 | -80.27% | 3 | 1 | 22.17% |
| CMG240719P02920000 | 2024-05-28 3:16PM EDT | 2,920.00 | 19.95 | 20.90 | 26.70 | 0.00 | - | 1 | 4 | 22.13% |
| CMG240719P02925000 | 2024-05-21 3:59PM EDT | 2,925.00 | 20.20 | 22.10 | 27.70 | 0.00 | - | 12 | 23 | 22.11% |
| CMG240719P02930000 | 2024-05-31 2:13PM EDT | 2,930.00 | 32.30 | 21.80 | 28.90 | +12.40 | +62.31% | 2 | 28 | 22.15% |
| CMG240719P02935000 | 2024-05-28 10:51AM EDT | 2,935.00 | 23.41 | 23.40 | 30.00 | 0.00 | - | 4 | 7 | 22.14% |
| CMG240719P02940000 | 2024-04-08 3:24PM EDT | 2,940.00 | 157.00 | 26.00 | 29.00 | 0.00 | - | 6 | 6 | 21.48% |
| CMG240719P02945000 | 2024-05-30 10:18AM EDT | 2,945.00 | 42.80 | 25.10 | 31.60 | 0.00 | - | 2 | 5 | 21.92% |
| CMG240719P02950000 | 2024-05-31 1:42PM EDT | 2,950.00 | 36.62 | 25.50 | 32.90 | +8.13 | +28.54% | 2 | 46 | 21.95% |
| CMG240719P02955000 | 2024-05-31 10:26AM EDT | 2,955.00 | 38.84 | 26.60 | 33.60 | +10.34 | +36.28% | 1 | 9 | 21.80% |
| CMG240719P02960000 | 2024-04-29 10:17AM EDT | 2,960.00 | 38.00 | 34.50 | 38.90 | 0.00 | - | 1 | 3 | 22.94% |
| CMG240719P02965000 | 2024-05-29 9:54AM EDT | 2,965.00 | 30.45 | 29.40 | 36.00 | 0.00 | - | 1 | 14 | 21.75% |
| CMG240719P02975000 | 2024-05-29 12:54PM EDT | 2,975.00 | 40.43 | 31.20 | 38.30 | 0.00 | - | 1 | 7 | 21.65% |
| CMG240719P02980000 | 2024-05-29 2:53PM EDT | 2,980.00 | 47.65 | 31.90 | 40.00 | 0.00 | - | 10 | 20 | 21.73% |
| CMG240719P02985000 | 2024-04-24 11:44AM EDT | 2,985.00 | 163.70 | 29.80 | 33.90 | 0.00 | - | - | 2 | 19.68% |
| CMG240719P02990000 | 2024-05-29 3:18PM EDT | 2,990.00 | 48.65 | 33.00 | 42.00 | 0.00 | - | 2 | 4 | 21.49% |
| CMG240719P02995000 | 2024-05-24 10:51AM EDT | 2,995.00 | 53.30 | 35.60 | 43.00 | +20.30 | +61.52% | 1 | 5 | 21.36% |
| CMG240719P03000000 | 2024-05-31 2:21PM EDT | 3,000.00 | 51.63 | 36.60 | 45.00 | +4.13 | +8.69% | 5 | 186 | 21.49% |
| CMG240719P03005000 | 2024-03-20 10:19AM EDT | 3,005.00 | 171.00 | 214.80 | 231.00 | 0.00 | - | - | 2 | 62.78% |
| CMG240719P03010000 | 2024-05-31 10:48AM EDT | 3,010.00 | 62.20 | 39.00 | 47.00 | +20.20 | +48.10% | 1 | 3 | 21.19% |
| CMG240719P03015000 | 2024-05-21 2:01PM EDT | 3,015.00 | 32.44 | 40.70 | 49.00 | 0.00 | - | 1 | 7 | 21.29% |
| CMG240719P03020000 | 2024-05-31 1:20PM EDT | 3,020.00 | 61.10 | 42.10 | 50.00 | +17.50 | +40.14% | 1 | 2 | 21.12% |
| CMG240719P03025000 | 2024-05-28 11:00AM EDT | 3,025.00 | 63.80 | 44.20 | 52.00 | +21.05 | +49.24% | 2 | 5 | 21.19% |
| CMG240719P03030000 | 2024-05-29 1:20PM EDT | 3,030.00 | 59.71 | 43.60 | 53.60 | 0.00 | - | 2 | 3 | 21.16% |
| CMG240719P03035000 | 2024-05-29 12:15PM EDT | 3,035.00 | 57.40 | 46.00 | 55.00 | 0.00 | - | 1 | 6 | 21.07% |
| CMG240719P03040000 | 2024-05-30 10:08AM EDT | 3,040.00 | 59.85 | 48.20 | 56.00 | -9.56 | -13.77% | 1 | 4 | 20.87% |
| CMG240719P03045000 | 2024-05-31 3:49PM EDT | 3,045.00 | 61.75 | 49.20 | 58.00 | +16.05 | +35.12% | 1 | 1 | 20.91% |
| CMG240719P03050000 | 2024-05-31 10:59AM EDT | 3,050.00 | 77.00 | 51.40 | 60.00 | +13.32 | +20.92% | 6 | 15 | 20.93% |
| CMG240719P03055000 | 2024-05-28 10:21AM EDT | 3,055.00 | 49.10 | 53.60 | 63.60 | 0.00 | - | 2 | 5 | 21.32% |
| CMG240719P03060000 | 2024-05-22 11:31AM EDT | 3,060.00 | 84.10 | 53.00 | 63.00 | +33.90 | +67.53% | 1 | 5 | 20.72% |
| CMG240719P03065000 | 2024-05-31 12:27PM EDT | 3,065.00 | 83.89 | 55.20 | 65.20 | +7.34 | +9.59% | 2 | 4 | 20.76% |
| CMG240719P03070000 | 2024-05-30 11:29AM EDT | 3,070.00 | 78.75 | 58.00 | 67.00 | 0.00 | - | 1 | 5 | 20.70% |
| CMG240719P03075000 | 2024-05-30 3:40PM EDT | 3,075.00 | 73.35 | 59.60 | 69.00 | 0.00 | - | 1 | 4 | 20.68% |
| CMG240719P03080000 | 2024-05-29 12:54PM EDT | 3,080.00 | 76.77 | 62.10 | 71.00 | 0.00 | - | 1 | 6 | 20.65% |
| CMG240719P03085000 | 2024-05-30 3:40PM EDT | 3,085.00 | 77.60 | 63.00 | 73.00 | 0.00 | - | 1 | 3 | 20.61% |
| CMG240719P03090000 | 2024-05-24 1:35PM EDT | 3,090.00 | 95.06 | 67.00 | 77.00 | +38.14 | +67.01% | 1 | 4 | 21.01% |
| CMG240719P03095000 | 2024-05-29 10:10AM EDT | 3,095.00 | 90.50 | 69.00 | 79.00 | +18.40 | +25.52% | 10 | 4 | 20.95% |
| CMG240719P03100000 | 2024-05-30 12:34PM EDT | 3,100.00 | 90.80 | 70.30 | 79.00 | 0.00 | - | 3 | 25 | 20.44% |
| CMG240719P03105000 | 2024-05-30 2:54PM EDT | 3,105.00 | 89.40 | 72.20 | 82.20 | 0.00 | - | 7 | 8 | 20.63% |
| CMG240719P03110000 | 2024-05-31 11:57AM EDT | 3,110.00 | 101.70 | 70.90 | 87.50 | +0.65 | +0.64% | 1 | 11 | 21.27% |
| CMG240719P03115000 | 2024-05-29 10:02AM EDT | 3,115.00 | 78.20 | 76.90 | 86.00 | 0.00 | - | 1 | 7 | 20.40% |
| CMG240719P03120000 | 2024-05-23 2:54PM EDT | 3,120.00 | 80.77 | 79.50 | 87.00 | 0.00 | - | 1 | 13 | 20.08% |
| CMG240719P03125000 | 2024-05-29 10:02AM EDT | 3,125.00 | 83.50 | 81.10 | 89.90 | 0.00 | - | 1 | 22 | 20.17% |
| CMG240719P03130000 | 2024-05-29 11:52AM EDT | 3,130.00 | 98.40 | 83.00 | 93.00 | 0.00 | - | 2 | 8 | 20.29% |
| CMG240719P03135000 | 2024-05-29 12:17PM EDT | 3,135.00 | 100.42 | 86.00 | 96.00 | 0.00 | - | 3 | 13 | 20.37% |
| CMG240719P03140000 | 2024-05-20 1:22PM EDT | 3,140.00 | 62.00 | 88.70 | 98.70 | 0.00 | - | 4 | 5 | 20.39% |
| CMG240719P03145000 | 2024-05-14 12:22PM EDT | 3,145.00 | 78.30 | 90.80 | 100.80 | 0.00 | - | 1 | 0 | 20.26% |
| CMG240719P03150000 | 2024-05-29 3:47PM EDT | 3,150.00 | 116.00 | 94.00 | 104.00 | 0.00 | - | 4 | 35 | 20.36% |
| CMG240719P03155000 | 2024-05-29 2:49PM EDT | 3,155.00 | 123.40 | 96.70 | 106.70 | 0.00 | - | 2 | 4 | 20.35% |
| CMG240719P03160000 | 2024-05-31 12:15PM EDT | 3,160.00 | 135.00 | 99.00 | 109.00 | +40.17 | +42.36% | 1 | 5 | 20.23% |
| CMG240719P03165000 | 2024-05-28 3:15PM EDT | 3,165.00 | 93.80 | 98.30 | 114.00 | 0.00 | - | 9 | 27 | 20.71% |
| CMG240719P03170000 | 2024-05-20 2:00PM EDT | 3,170.00 | 73.71 | 101.90 | 117.50 | 0.00 | - | 1 | 1 | 20.84% |
| CMG240719P03175000 | 2024-05-28 9:42AM EDT | 3,175.00 | 92.70 | 104.30 | 119.00 | 0.00 | - | 1 | 26 | 20.53% |
| CMG240719P03180000 | 2024-05-23 2:36PM EDT | 3,180.00 | 108.30 | 107.60 | 123.30 | 0.00 | - | 19 | 50 | 20.82% |
| CMG240719P03185000 | 2024-05-24 2:39PM EDT | 3,185.00 | 102.30 | 110.40 | 126.00 | 0.00 | - | 12 | 14 | 20.75% |
| CMG240719P03190000 | 2024-05-29 3:15PM EDT | 3,190.00 | 144.05 | 114.00 | 129.60 | 0.00 | - | 1 | 4 | 20.87% |
| CMG240719P03195000 | 2024-05-22 10:20AM EDT | 3,195.00 | 102.10 | 116.40 | 132.00 | 0.00 | - | 1 | 6 | 20.72% |
| CMG240719P03200000 | 2024-05-29 9:57AM EDT | 3,200.00 | 121.93 | 119.00 | 134.20 | 0.00 | - | 4 | 52 | 20.51% |
| CMG240719P03205000 | 2024-05-23 11:21AM EDT | 3,205.00 | 108.80 | 122.60 | 138.00 | 0.00 | - | - | 1 | 20.65% |
| CMG240719P03210000 | 2024-05-21 3:12PM EDT | 3,210.00 | 100.00 | 125.50 | 140.00 | 0.00 | - | - | 1 | 20.38% |
| CMG240719P03220000 | 2024-05-21 2:12PM EDT | 3,220.00 | 102.20 | 131.80 | 147.40 | 0.00 | - | - | 16 | 20.57% |
| CMG240719P03225000 | 2024-05-21 2:37PM EDT | 3,225.00 | 109.10 | 135.90 | 151.30 | 0.00 | - | - | 2 | 20.71% |
| CMG240719P03230000 | 2024-05-20 12:24PM EDT | 3,230.00 | 88.41 | 138.90 | 154.00 | 0.00 | - | - | 15 | 20.55% |
| CMG240719P03240000 | 2024-05-31 2:21PM EDT | 3,240.00 | 177.97 | 146.20 | 161.50 | -8.53 | -4.57% | 3 | 2 | 20.71% |
| CMG240719P03245000 | 2024-05-21 11:41AM EDT | 3,245.00 | 124.40 | 149.60 | 164.80 | 0.00 | - | - | 1 | 20.67% |
| CMG240719P03250000 | 2024-05-20 9:46AM EDT | 3,250.00 | 104.25 | 153.60 | 168.00 | 0.00 | - | 5 | 37 | 20.60% |
| CMG240719P03270000 | 2024-05-30 11:29AM EDT | 3,270.00 | 205.25 | 167.40 | 183.40 | 0.00 | - | 1 | 3 | 20.86% |
| CMG240719P03275000 | 2024-05-20 11:16AM EDT | 3,275.00 | 115.00 | 171.50 | 187.50 | 0.00 | - | - | 4 | 20.97% |
| CMG240719P03280000 | 2024-05-22 9:41AM EDT | 3,280.00 | 143.15 | 175.20 | 191.20 | 0.00 | - | - | 1 | 20.97% |
| CMG240719P03300000 | 2024-05-24 10:17AM EDT | 3,300.00 | 166.04 | 190.50 | 206.00 | 0.00 | - | 4 | 19 | 20.89% |
| CMG240719P03350000 | 2024-05-20 2:38PM EDT | 3,350.00 | 179.60 | 231.80 | 250.00 | 0.00 | - | - | 1 | 22.18% |
| CMG240719P03400000 | 2024-05-23 10:30AM EDT | 3,400.00 | 248.48 | 275.60 | 294.00 | 0.00 | - | 3 | 6 | 22.98% |
| CMG240719P03450000 | 2024-03-20 10:07AM EDT | 3,450.00 | 450.00 | 579.50 | 597.70 | 0.00 | - | - | 1 | 85.37% |
| CMG240719P03500000 | 2024-05-08 1:23PM EDT | 3,500.00 | 307.41 | 372.10 | 390.00 | 0.00 | - | - | 0 | 26.38% |
| CMG240719P03600000 | 2024-04-29 10:54AM EDT | 3,600.00 | 387.91 | 497.90 | 513.20 | 0.00 | - | - | 0 | 39.44% |
| CMG240719P03650000 | 2024-04-15 1:12PM EDT | 3,650.00 | 693.01 | 476.90 | 495.20 | 0.00 | - | 16 | 0 | 0.00% |
| CMG240719P03700000 | 2024-04-15 1:07PM EDT | 3,700.00 | 737.33 | 527.00 | 545.20 | 0.00 | - | - | 0 | 0.00% |
| CMG240719P03750000 | 2024-04-15 1:43PM EDT | 3,750.00 | 809.45 | 577.10 | 595.90 | 0.00 | - | 114 | 0 | 0.00% |
| CMG240719P03800000 | 2024-04-29 10:50AM EDT | 3,800.00 | 593.29 | 698.20 | 714.60 | 0.00 | - | 2 | 0 | 49.07% |
| CMG240719P03900000 | 2024-04-19 2:36PM EDT | 3,900.00 | 1,035.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240719P04000000 | 2024-04-16 2:05PM EDT | 4,000.00 | 1,071.84 | 778.20 | 796.90 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240719P04100000 | 2024-04-17 10:53AM EDT | 4,100.00 | 1,179.75 | 878.00 | 897.90 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240719P04200000 | 2024-04-19 10:40AM EDT | 4,200.00 | 1,312.20 | 978.50 | 996.80 | 0.00 | - | 16 | 0 | 0.00% |
| CMG240719P04300000 | 2024-04-16 12:38PM EDT | 4,300.00 | 1,372.39 | 1,078.10 | 1,097.30 | 0.00 | - | 122 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.