Singapore markets open in 3 hours 38 minutes

Chipotle Mexican Grill, Inc. (CMG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
2,907.97+5.01 (+0.17%)
At close: 04:00PM EDT
2,910.00 +2.03 (+0.07%)
After hours: 05:17PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMG240419C020000002024-04-15 2:15PM EDT2,000.00937.26896.50913.400.00-28267.80%
CMG240419C020100002024-02-23 11:02AM EDT2,010.00655.80876.90891.700.00-220.00%
CMG240419C020200002024-04-15 9:30AM EDT2,020.00960.51876.60893.700.00-12264.09%
CMG240419C020300002024-03-12 9:39AM EDT2,030.00664.00942.00957.900.00--2485.47%
CMG240419C020500002024-04-11 11:38AM EDT2,050.00941.40846.50863.800.00-24255.66%
CMG240419C020600002024-04-10 3:45PM EDT2,060.00903.29836.30853.500.00--1250.29%
CMG240419C020800002024-03-15 3:27PM EDT2,080.00674.52870.00885.300.00--5408.09%
CMG240419C021000002024-04-15 9:30AM EDT2,100.00880.39796.30813.900.00-11241.25%
CMG240419C021300002024-04-10 3:48PM EDT2,130.00834.73766.50784.000.00-13232.97%
CMG240419C022000002024-04-05 9:44AM EDT2,200.00691.50696.50714.000.00-111212.34%
CMG240419C022100002024-03-18 9:32AM EDT2,210.00586.00683.70701.100.00-11187.13%
CMG240419C022200002024-03-12 9:39AM EDT2,220.00476.00754.20768.700.00--4400.06%
CMG240419C022300002024-04-05 9:44AM EDT2,230.00661.60667.00683.700.00-14201.73%
CMG240419C022400002024-03-15 3:30PM EDT2,240.00517.30710.00726.000.00--2340.97%
CMG240419C022500002024-03-21 9:32AM EDT2,250.00682.10647.10663.400.00-16194.08%
CMG240419C022600002024-03-25 11:36AM EDT2,260.00648.20636.60654.000.00-1310195.02%
CMG240419C022800002024-03-25 10:55AM EDT2,280.00608.22616.40633.700.00-11187.50%
CMG240419C023200002024-03-25 10:55AM EDT2,320.00569.07576.80591.800.00-11163.83%
CMG240419C023300002024-04-05 10:00AM EDT2,330.00568.80566.70584.000.00-11175.16%
CMG240419C023400002024-04-05 9:44AM EDT2,340.00550.60556.60574.100.00-11172.90%
CMG240419C023600002024-03-15 3:31PM EDT2,360.00398.30592.00606.000.00-45293.86%
CMG240419C023700002024-03-15 3:34PM EDT2,370.00390.00582.00596.000.00-12289.80%
CMG240419C024100002024-04-04 9:48AM EDT2,410.00504.50487.80503.000.00-12147.52%
CMG240419C024300002024-03-18 3:42PM EDT2,430.00362.47465.00481.300.00-22131.74%
CMG240419C024400002024-04-12 3:43PM EDT2,440.00528.58456.70473.800.00-231143.60%
CMG240419C024500002024-04-18 10:09AM EDT2,450.00465.87446.50464.80+22.68+5.12%4040145.56%
CMG240419C024600002024-04-12 3:43PM EDT2,460.00507.14436.60453.700.00-230137.65%
CMG240419C024800002024-03-01 1:21PM EDT2,480.00242.65426.00444.000.00-22138.03%
CMG240419C025000002024-04-11 10:45AM EDT2,500.00489.57396.80412.200.00-13119.30%
CMG240419C025200002024-03-15 3:40PM EDT2,520.00246.00432.00445.900.00--1229.26%
CMG240419C025250002024-03-20 9:32AM EDT2,525.00441.84372.10389.900.00--1125.05%
CMG240419C025350002024-03-20 9:32AM EDT2,535.00432.31361.60379.000.00--1118.59%
CMG240419C025450002024-03-20 9:32AM EDT2,545.00422.16352.40367.900.00--1111.04%
CMG240419C025500002024-04-17 3:49PM EDT2,550.00357.00347.20361.700.00-38103.76%
CMG240419C025550002024-03-20 9:33AM EDT2,555.00412.00342.10357.400.00-24106.04%
CMG240419C025600002024-03-27 2:52PM EDT2,560.00362.65337.20351.700.00-72101.22%
CMG240419C025650002024-02-27 1:44PM EDT2,565.00128.60342.00360.000.00-11117.90%
CMG240419C025750002024-02-22 11:01AM EDT2,575.00108.80317.70332.000.00-120.00%
CMG240419C025850002024-04-18 10:09AM EDT2,585.00330.68312.10328.70+21.68+7.02%4045103.79%
CMG240419C025900002024-03-27 1:26PM EDT2,590.00329.46307.30323.000.00-3499.57%
CMG240419C025950002024-04-05 9:48AM EDT2,595.00302.90302.20319.800.00-2728105.21%
CMG240419C026000002024-04-18 10:17AM EDT2,600.00320.53296.80313.80+35.73+12.55%115100.12%
CMG240419C026050002024-02-22 11:07AM EDT2,605.0095.00288.80302.000.00-220.00%
CMG240419C026100002024-03-14 11:07AM EDT2,610.00190.38342.00356.000.00-26193.12%
CMG240419C026150002024-04-17 10:03AM EDT2,615.00311.82282.10297.800.00-1892.12%
CMG240419C026200002024-03-20 9:33AM EDT2,620.00348.00277.40292.900.00-1791.21%
CMG240419C026250002024-03-11 2:50PM EDT2,625.00113.60339.80355.700.00-11208.63%
CMG240419C026300002024-04-08 3:52PM EDT2,630.00309.18267.30283.000.00-1788.95%
CMG240419C026350002024-03-14 1:47PM EDT2,635.00141.85318.00332.000.00-57184.57%
CMG240419C026400002024-03-06 12:23PM EDT2,640.00115.16264.90278.700.00-11181.36%
CMG240419C026450002024-03-25 3:23PM EDT2,645.00274.00252.10270.000.00-1791.94%
CMG240419C026500002024-04-17 10:42AM EDT2,650.00279.36247.10261.900.00-11479.23%
CMG240419C026550002024-03-20 12:53PM EDT2,655.00252.35242.10259.400.00-1487.19%
CMG240419C026600002024-04-08 3:52PM EDT2,660.00279.49237.20253.000.00-1980.97%
CMG240419C026650002024-03-14 10:12AM EDT2,665.00129.80288.00302.000.00-113172.27%
CMG240419C026700002024-04-15 2:04PM EDT2,670.00267.00227.40244.000.00-72381.73%
CMG240419C026750002024-03-20 9:33AM EDT2,675.00296.00221.80240.000.00-11683.49%
CMG240419C026800002024-04-01 3:49PM EDT2,680.00214.87217.60231.900.00-31171.51%
CMG240419C026850002024-04-05 1:36PM EDT2,685.00222.00214.10227.700.00-11573.22%
CMG240419C026900002024-04-15 12:31PM EDT2,690.00277.00207.70223.000.00-11072.93%
CMG240419C026950002024-04-18 2:05PM EDT2,695.00216.87202.60217.10+24.77+12.89%4768.38%
CMG240419C027000002024-04-18 2:05PM EDT2,700.00211.51199.00212.40+9.46+4.68%46368.16%
CMG240419C027050002024-04-08 10:44AM EDT2,705.00229.57194.00208.000.00-61368.88%
CMG240419C027100002024-04-08 9:57AM EDT2,710.00221.55189.00202.000.00-52764.10%
CMG240419C027150002024-03-25 1:04PM EDT2,715.00206.30185.20198.000.00-1166.18%
CMG240419C027200002024-04-12 10:40AM EDT2,720.00260.00179.00194.000.00-52567.87%
CMG240419C027250002024-03-27 10:54AM EDT2,725.00211.20174.30187.000.00-1160.16%
CMG240419C027300002024-04-05 3:30PM EDT2,730.00173.83169.00182.500.00-11460.52%
CMG240419C027350002024-04-18 10:17AM EDT2,735.00186.37164.10177.00-18.08-8.84%1157.53%
CMG240419C027400002024-04-12 1:33PM EDT2,740.00217.00158.20173.000.00-52159.36%
CMG240419C027450002024-04-08 9:39AM EDT2,745.00173.00154.00167.900.00-1157.69%
CMG240419C027500002024-04-18 1:27PM EDT2,750.00161.90149.00162.80-65.04-28.66%15856.02%
CMG240419C027550002024-03-19 3:52PM EDT2,755.0092.60144.50158.000.00-1355.23%
CMG240419C027600002024-04-05 1:11PM EDT2,760.00144.54139.10153.400.00-12254.95%
CMG240419C027650002024-03-27 9:30AM EDT2,765.00231.70134.10147.500.00-1151.03%
CMG240419C027700002024-04-12 10:49AM EDT2,770.00210.50128.00143.100.00-34251.33%
CMG240419C027750002024-03-20 10:43AM EDT2,775.00226.30124.00138.000.00-101549.65%
CMG240419C027800002024-04-04 10:10AM EDT2,780.00142.75119.20133.900.00-23050.53%
CMG240419C027850002024-03-25 11:20AM EDT2,785.00138.45113.00127.200.00-1244.68%
CMG240419C027900002024-04-05 11:32AM EDT2,790.00123.31110.00122.800.00-11644.90%
CMG240419C027950002024-04-08 10:11AM EDT2,795.00137.00104.60117.700.00-41443.23%
CMG240419C028000002024-04-18 3:30PM EDT2,800.00111.85101.80115.00-19.42-14.79%57147.10%
CMG240419C028100002024-04-17 12:42PM EDT2,810.0088.5492.00101.000.00-11734.47%
CMG240419C028200002024-04-18 9:43AM EDT2,820.0087.5082.0091.00-20.55-19.02%12131.78%
CMG240419C028250002024-04-18 3:38PM EDT2,825.0090.1777.0086.00-30.60-25.34%4230.41%
CMG240419C028300002024-04-18 12:18PM EDT2,830.0087.5172.0081.00-20.13-18.70%21129.04%
CMG240419C028350002024-04-05 3:18PM EDT2,835.0087.7868.1076.000.00-1227.66%
CMG240419C028400002024-04-18 10:35AM EDT2,840.0082.8063.1072.00-15.45-15.73%81828.59%
CMG240419C028450002024-04-17 9:49AM EDT2,845.0094.0058.0067.000.00-1527.10%
CMG240419C028500002024-04-18 3:44PM EDT2,850.0065.8053.0062.00+7.80+13.45%394025.60%
CMG240419C028550002024-04-17 3:35PM EDT2,855.0053.0048.3057.000.00-1924.08%
CMG240419C028600002024-04-18 2:09PM EDT2,860.0052.1344.1053.00-10.87-17.25%221524.39%
CMG240419C028650002024-04-10 2:55PM EDT2,865.00107.9039.0048.000.00-2822.75%
CMG240419C028700002024-04-18 10:37AM EDT2,870.0056.0435.1044.00-22.66-28.79%11322.71%
CMG240419C028750002024-04-12 11:17AM EDT2,875.00118.8631.1040.000.00-1522.45%
CMG240419C028800002024-04-18 3:59PM EDT2,880.0033.0027.0035.60-4.50-12.00%42521.43%
CMG240419C028850002024-04-17 3:59PM EDT2,885.0033.3025.1032.000.00-91821.35%
CMG240419C028900002024-04-18 3:22PM EDT2,890.0025.3320.4028.00-3.24-11.34%82220.53%
CMG240419C028950002024-04-18 3:22PM EDT2,895.0021.9719.6023.50-4.73-17.72%72118.90%
CMG240419C029000002024-04-18 3:59PM EDT2,900.0018.0016.8019.90-4.50-20.00%3515018.18%
CMG240419C029050002024-04-18 3:24PM EDT2,905.0017.0014.0017.90-8.30-32.81%202319.07%
CMG240419C029100002024-04-18 2:56PM EDT2,910.0011.0011.8015.00-7.02-38.96%192518.62%
CMG240419C029150002024-04-18 3:55PM EDT2,915.009.809.8012.20-5.20-34.67%164217.98%
CMG240419C029200002024-04-18 3:41PM EDT2,920.008.008.0010.20-5.75-41.82%236017.98%
CMG240419C029250002024-04-18 3:26PM EDT2,925.006.806.308.90-3.20-32.00%214218.57%
CMG240419C029300002024-04-18 3:55PM EDT2,930.006.005.406.50-5.00-45.45%684017.42%
CMG240419C029350002024-04-18 2:11PM EDT2,935.005.004.006.00-7.46-59.87%204018.56%
CMG240419C029400002024-04-18 3:26PM EDT2,940.004.293.005.00-1.64-27.66%256718.79%
CMG240419C029450002024-04-18 3:51PM EDT2,945.004.002.103.90-1.20-23.08%203118.59%
CMG240419C029500002024-04-18 3:59PM EDT2,950.002.351.653.20-3.75-61.48%9222618.80%
CMG240419C029550002024-04-18 3:56PM EDT2,955.001.821.252.65-2.98-62.08%156919.09%
CMG240419C029600002024-04-18 3:59PM EDT2,960.001.551.002.25-2.65-63.10%305319.53%
CMG240419C029650002024-04-18 3:59PM EDT2,965.001.300.801.80-2.75-67.90%212619.64%
CMG240419C029700002024-04-18 3:21PM EDT2,970.000.900.701.45-2.80-75.68%5512319.81%
CMG240419C029750002024-04-18 3:56PM EDT2,975.000.770.501.35-2.28-74.75%1162920.67%
CMG240419C029800002024-04-18 3:57PM EDT2,980.000.700.452.10-1.67-70.46%538624.25%
CMG240419C029850002024-04-18 2:47PM EDT2,985.000.650.300.90-1.55-70.45%252521.12%
CMG240419C029900002024-04-18 3:59PM EDT2,990.000.530.251.00-1.27-70.56%2714822.66%
CMG240419C030000002024-04-18 3:08PM EDT3,000.000.150.350.50-1.35-90.00%6019821.90%
CMG240419C030100002024-04-18 3:38PM EDT3,010.000.320.100.50-0.68-68.00%284923.83%
CMG240419C030200002024-04-18 3:59PM EDT3,020.000.300.100.70-0.50-62.50%533627.21%
CMG240419C030300002024-04-18 3:45PM EDT3,030.000.200.050.70-0.47-70.15%133129.16%
CMG240419C030400002024-04-18 10:09AM EDT3,040.000.390.000.80-0.64-62.14%106031.79%
CMG240419C030500002024-04-18 12:16PM EDT3,050.000.420.001.00+0.27+180.00%49035.03%
CMG240419C030600002024-04-18 10:44AM EDT3,060.000.050.000.65-0.60-92.31%84934.46%
CMG240419C030700002024-04-18 2:29PM EDT3,070.000.200.000.30-0.74-78.72%141932.47%
CMG240419C030800002024-04-17 3:47PM EDT3,080.000.300.001.850.00-21845.67%
CMG240419C030900002024-04-18 12:51PM EDT3,090.000.100.002.60-0.44-81.48%11551.09%
CMG240419C031000002024-04-18 11:53AM EDT3,100.000.150.050.90-0.26-63.41%56243.87%
CMG240419C031100002024-04-18 1:46PM EDT3,110.000.100.102.60-0.26-72.22%34155.32%
CMG240419C031200002024-04-18 3:12PM EDT3,120.000.180.051.45-0.12-40.00%44051.45%
CMG240419C031300002024-04-18 1:12PM EDT3,130.001.410.052.60+1.14+422.22%43552.54%
CMG240419C031400002024-04-16 9:50AM EDT3,140.000.710.000.900.00-12251.12%
CMG240419C031500002024-04-18 2:56PM EDT3,150.000.050.000.30-0.05-50.00%81645.51%
CMG240419C031600002024-04-15 2:15PM EDT3,160.000.150.002.600.00-384057.93%
CMG240419C031700002024-04-17 2:17PM EDT3,170.000.200.000.700.00-5154.37%
CMG240419C032000002024-04-18 3:32PM EDT3,200.000.050.000.10-0.05-50.00%103147.27%
CMG240419C032100002024-04-15 10:27AM EDT3,210.000.940.000.800.00-1556.69%
CMG240419C032200002024-04-12 3:41PM EDT3,220.001.070.000.050.00-3346.88%
CMG240419C032400002024-04-15 10:15AM EDT3,240.001.030.003.90+0.78+312.00%2777.00%
CMG240419C032500002024-04-18 1:38PM EDT3,250.000.030.000.30-0.37-92.50%520656.25%
CMG240419C033000002024-04-16 10:27AM EDT3,300.000.050.000.050.00-1452453.91%
CMG240419C033100002024-04-18 11:42AM EDT3,310.000.300.003.90+0.25+500.00%1289.36%
CMG240419C033500002024-04-16 1:38PM EDT3,350.000.050.000.050.00-102459.77%
CMG240419C034000002024-04-16 1:38PM EDT3,400.000.050.000.050.00-164265.23%
CMG240419C034100002024-04-16 1:39PM EDT3,410.000.050.000.050.00-11466.41%
CMG240419C034500002024-04-08 12:03PM EDT3,450.000.750.000.050.00-41571.09%
CMG240419C035000002024-04-15 9:41AM EDT3,500.000.050.000.050.00-62776.56%
CMG240419C035500002024-04-12 9:33AM EDT3,550.000.180.000.050.00-1981.64%
CMG240419C036000002024-04-10 11:30AM EDT3,600.000.050.000.050.00-122587.11%
CMG240419C036500002024-03-22 1:49PM EDT3,650.001.200.000.050.00-1192.19%
CMG240419C037000002024-03-20 2:13PM EDT3,700.001.000.000.050.00--097.27%
CMG240419C037500002024-04-03 1:12PM EDT3,750.000.200.000.050.00-14102.34%
CMG240419C038000002024-04-15 10:16AM EDT3,800.000.050.000.050.00-1138107.03%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMG240419P020000002024-04-09 12:29PM EDT2,000.000.050.000.050.00-174150.00%
CMG240419P020100002024-02-26 4:54PM EDT2,010.002.230.000.650.00-11183.40%
CMG240419P020200002024-03-06 11:52AM EDT2,020.000.400.001.950.00-11204.49%
CMG240419P021000002024-04-12 2:39PM EDT2,100.000.050.000.050.00-2021131.25%
CMG240419P021100002024-04-15 10:33AM EDT2,110.000.760.000.050.00-3536129.69%
CMG240419P021200002024-04-16 9:35AM EDT2,120.001.130.000.050.00-14127.34%
CMG240419P021400002024-04-16 10:09AM EDT2,140.001.030.000.050.00-420124.22%
CMG240419P021500002024-04-16 10:10AM EDT2,150.001.050.000.050.00-119122.27%
CMG240419P021900002024-03-21 1:36PM EDT2,190.000.250.000.050.00-336115.23%
CMG240419P022000002024-04-09 10:48AM EDT2,200.000.050.000.050.00-16113.28%
CMG240419P022100002024-04-18 9:55AM EDT2,210.001.400.004.20+0.88+169.23%132176.07%
CMG240419P022200002024-04-18 10:19AM EDT2,220.000.470.004.20+0.04+9.30%925173.54%
CMG240419P022300002024-04-18 9:57AM EDT2,230.000.850.004.20+0.06+7.59%353171.02%
CMG240419P022400002024-04-15 11:34AM EDT2,240.000.050.000.050.00-2593106.64%
CMG240419P022500002024-03-26 10:27AM EDT2,250.000.380.004.20+0.28+280.00%418165.99%
CMG240419P022600002024-04-17 10:17AM EDT2,260.000.050.000.050.00-162103.13%
CMG240419P022700002024-04-17 2:56PM EDT2,270.001.390.004.200.00-15161.00%
CMG240419P022900002024-03-12 12:02PM EDT2,290.001.800.001.750.00-40138.28%
CMG240419P023000002024-04-16 2:19PM EDT2,300.000.050.000.050.00-427296.48%
CMG240419P023300002024-03-11 10:52AM EDT2,330.005.200.001.750.00-1011129.35%
CMG240419P023400002024-04-12 1:25PM EDT2,340.000.800.004.200.00-310143.74%
CMG240419P023500002024-04-16 10:08AM EDT2,350.000.050.004.300.00-1033141.81%
CMG240419P023600002024-03-18 2:52PM EDT2,360.001.560.002.600.00-31129.44%
CMG240419P023700002024-03-26 9:43AM EDT2,370.001.300.004.200.00-30136.44%
CMG240419P023800002024-03-21 9:31AM EDT2,380.000.410.004.300.00-111134.51%
CMG240419P023900002024-04-16 9:49AM EDT2,390.000.100.000.050.00-16581.64%
CMG240419P024000002024-04-16 2:53PM EDT2,400.000.050.000.050.00-2415080.08%
CMG240419P024100002024-04-16 9:44AM EDT2,410.000.100.000.050.00-122378.52%
CMG240419P024200002024-03-26 11:15AM EDT2,420.000.450.003.900.00-19122.95%
CMG240419P024300002024-03-28 10:33AM EDT2,430.000.750.003.900.00-28120.58%
CMG240419P024400002024-04-17 9:59AM EDT2,440.000.030.004.300.00-312120.04%
CMG240419P024500002024-04-12 12:42PM EDT2,450.000.330.000.100.00-12576.17%
CMG240419P024600002024-04-08 9:34AM EDT2,460.000.950.003.900.00-27113.48%
CMG240419P024700002024-04-10 11:59AM EDT2,470.000.320.003.900.00-414111.13%
CMG240419P024800002024-04-17 12:42PM EDT2,480.000.080.000.100.00-21671.09%
CMG240419P024900002024-04-15 1:13PM EDT2,490.000.650.000.050.00-13365.63%
CMG240419P025000002024-04-17 12:25PM EDT2,500.000.050.000.050.00-511464.06%
CMG240419P025100002024-04-09 11:01AM EDT2,510.001.050.003.900.00-114101.73%
CMG240419P025150002024-03-22 1:31PM EDT2,515.001.820.002.600.00-4194.41%
CMG240419P025200002024-03-18 9:31AM EDT2,520.005.960.002.650.00-10593.55%
CMG240419P025250002024-03-19 1:46PM EDT2,525.005.000.003.900.00-1998.23%
CMG240419P025300002024-03-27 9:35AM EDT2,530.000.800.002.600.00-1591.06%
CMG240419P025350002024-03-18 3:14PM EDT2,535.005.750.002.600.00-1089.97%
CMG240419P025400002024-04-11 12:10PM EDT2,540.000.880.002.600.00-12488.84%
CMG240419P025450002024-03-19 1:27PM EDT2,545.005.900.002.600.00-1287.74%
CMG240419P025500002024-04-16 1:41PM EDT2,550.000.220.000.05-0.03-12.00%16756.25%
CMG240419P025550002024-04-10 1:36PM EDT2,555.001.300.002.60+0.52+66.67%1285.52%
CMG240419P025600002024-04-10 12:48PM EDT2,560.001.180.002.600.00-13384.41%
CMG240419P025650002024-03-20 11:41AM EDT2,565.000.150.002.600.00-2383.30%
CMG240419P025700002024-04-03 3:57PM EDT2,570.001.050.004.300.00-2889.21%
CMG240419P025750002024-03-26 11:10AM EDT2,575.001.190.002.600.00-21481.08%
CMG240419P025800002024-04-18 3:41PM EDT2,580.000.050.000.05-0.05-50.00%153351.56%
CMG240419P025850002024-04-09 12:21PM EDT2,585.000.500.002.600.00-1878.88%
CMG240419P025900002024-04-11 12:10PM EDT2,590.001.080.003.900.00-11783.08%
CMG240419P025950002024-03-26 11:12AM EDT2,595.001.720.000.750.00-31264.55%
CMG240419P026000002024-04-18 9:39AM EDT2,600.000.520.051.00+0.42+420.00%120966.36%
CMG240419P026050002024-02-28 11:21AM EDT2,605.0047.780.553.800.00-5681.13%
CMG240419P026100002024-04-05 9:48AM EDT2,610.001.850.004.300.00-11379.79%
CMG240419P026150002024-04-05 3:32PM EDT2,615.002.300.002.600.00-11572.24%
CMG240419P026200002024-04-17 2:31PM EDT2,620.000.050.004.300.00-31577.43%
CMG240419P026250002024-03-22 3:55PM EDT2,625.004.150.054.400.00-11076.72%
CMG240419P026300002024-04-18 2:05PM EDT2,630.001.360.003.90-0.39-22.29%41673.78%
CMG240419P026350002024-04-18 2:05PM EDT2,635.001.000.003.90-0.34-25.37%41572.62%
CMG240419P026400002024-04-10 11:28AM EDT2,640.001.380.004.400.00-81673.02%
CMG240419P026450002024-03-19 11:05AM EDT2,645.0019.300.004.400.00-5771.84%
CMG240419P026500002024-04-18 3:49PM EDT2,650.000.240.052.80+0.02+9.09%1724165.48%
CMG240419P026550002024-04-04 3:32PM EDT2,655.003.300.003.900.00-4867.96%
CMG240419P026600002024-04-12 12:42PM EDT2,660.001.000.101.250.00-2511456.32%
CMG240419P026650002024-04-01 10:28AM EDT2,665.003.150.000.800.00-1651.47%
CMG240419P026700002024-04-16 12:47PM EDT2,670.000.680.000.850.00-108850.90%
CMG240419P026750002024-04-15 3:18PM EDT2,675.000.550.100.900.00-51651.03%
CMG240419P026800002024-04-12 3:51PM EDT2,680.001.820.050.900.00-41154.52%
CMG240419P026850002024-04-02 1:58PM EDT2,685.004.120.000.750.00-12752.00%
CMG240419P026900002024-04-17 3:14PM EDT2,690.000.500.001.050.00-31853.70%
CMG240419P026950002024-04-05 11:33AM EDT2,695.003.640.001.000.00-33052.21%
CMG240419P027000002024-04-18 3:49PM EDT2,700.000.200.001.00-0.23-53.49%5917851.12%
CMG240419P027050002024-04-02 2:16PM EDT2,705.005.200.101.000.00-2750.05%
CMG240419P027100002024-04-17 3:13PM EDT2,710.000.650.001.000.00-42648.98%
CMG240419P027150002024-04-05 3:48PM EDT2,715.004.100.104.400.00-34155.44%
CMG240419P027200002024-04-17 3:35PM EDT2,720.000.250.201.65-0.35-58.33%13851.10%
CMG240419P027250002024-04-18 10:06AM EDT2,725.000.400.101.50-1.00-71.43%4649.07%
CMG240419P027300002024-04-17 12:50PM EDT2,730.000.500.100.950.00-106244.26%
CMG240419P027350002024-04-16 9:58AM EDT2,735.001.450.104.400.00-3450.61%
CMG240419P027400002024-04-16 9:35AM EDT2,740.000.780.001.500.00-12645.64%
CMG240419P027450002024-04-11 12:38PM EDT2,745.001.620.004.400.00-2656.07%
CMG240419P027500002024-04-18 3:56PM EDT2,750.000.500.200.700.00-114737.99%
CMG240419P027550002024-04-18 10:50AM EDT2,755.001.490.004.20-0.33-18.13%21452.76%
CMG240419P027600002024-04-18 3:14PM EDT2,760.000.450.151.20-0.87-65.91%33039.36%
CMG240419P027650002024-04-18 10:50AM EDT2,765.001.570.004.50+0.56+55.45%21050.95%
CMG240419P027700002024-04-18 12:30PM EDT2,770.000.700.201.25-1.25-64.10%29537.38%
CMG240419P027750002024-04-17 2:48PM EDT2,775.000.600.204.30-0.20-25.00%23647.63%
CMG240419P027800002024-04-16 1:30PM EDT2,780.001.200.004.300.00-35446.26%
CMG240419P027850002024-04-15 3:57PM EDT2,785.002.050.202.050.00-25937.57%
CMG240419P027900002024-04-18 3:18PM EDT2,790.000.550.202.55-0.97-63.82%39938.17%
CMG240419P027950002024-04-17 2:51PM EDT2,795.000.300.252.40-0.61-67.03%15436.38%
CMG240419P028000002024-04-18 3:53PM EDT2,800.000.700.300.75-0.62-46.97%3429627.74%
CMG240419P028100002024-04-18 3:18PM EDT2,810.000.500.051.50-1.57-75.85%812629.26%
CMG240419P028200002024-04-18 10:52AM EDT2,820.000.650.351.30-1.33-67.17%311326.03%
CMG240419P028250002024-04-18 11:09AM EDT2,825.001.100.501.30-1.08-49.54%312824.84%
CMG240419P028300002024-04-18 12:31PM EDT2,830.001.000.351.75-1.45-59.18%44525.28%
CMG240419P028350002024-04-18 3:24PM EDT2,835.000.750.451.70-3.25-81.25%182223.84%
CMG240419P028400002024-04-18 2:37PM EDT2,840.001.660.601.85-1.94-53.89%207523.04%
CMG240419P028450002024-04-18 3:57PM EDT2,845.001.550.802.15-3.35-68.37%167422.60%
CMG240419P028500002024-04-18 3:57PM EDT2,850.001.811.052.50-2.24-55.31%8913722.15%
CMG240419P028550002024-04-17 3:55PM EDT2,855.005.001.402.900.00-385321.69%
CMG240419P028600002024-04-18 3:58PM EDT2,860.002.751.203.00-2.35-46.08%689920.44%
CMG240419P028650002024-04-18 1:59PM EDT2,865.002.801.903.90-4.40-61.11%212520.72%
CMG240419P028700002024-04-18 3:24PM EDT2,870.002.752.504.80-3.47-55.79%306220.70%
CMG240419P028750002024-04-18 1:44PM EDT2,875.002.553.205.70-4.45-63.57%373320.44%
CMG240419P028800002024-04-18 3:56PM EDT2,880.006.003.906.90-5.20-46.43%539720.40%
CMG240419P028850002024-04-18 3:32PM EDT2,885.004.555.707.90-6.15-57.48%434619.84%
CMG240419P028900002024-04-18 2:40PM EDT2,890.006.007.009.70-7.42-55.29%3812220.11%
CMG240419P028950002024-04-18 3:24PM EDT2,895.008.188.5011.50-7.07-46.36%296220.09%
CMG240419P029000002024-04-18 3:59PM EDT2,900.0013.4210.6013.80-5.58-29.37%5614020.40%
CMG240419P029050002024-04-18 3:59PM EDT2,905.0014.3512.8016.00-6.45-31.01%444420.33%
CMG240419P029100002024-04-18 3:19PM EDT2,910.0016.8815.2019.00-4.82-22.21%74220.92%
CMG240419P029150002024-04-18 3:58PM EDT2,915.0021.9018.0021.50-4.60-17.36%333420.66%
CMG240419P029200002024-04-18 2:16PM EDT2,920.0021.5020.8024.80-3.02-12.32%174321.10%
CMG240419P029250002024-04-17 3:13PM EDT2,925.0032.0023.9028.00-0.70-2.14%12521.17%
CMG240419P029300002024-04-18 1:15PM EDT2,930.0029.0027.4032.20-12.52-30.15%214622.28%
CMG240419P029350002024-04-18 1:27PM EDT2,935.0035.0029.0037.00-1.05-2.91%233324.05%
CMG240419P029400002024-04-18 10:09AM EDT2,940.0033.8133.9041.00-15.66-31.66%33624.62%
CMG240419P029450002024-04-18 9:39AM EDT2,945.0045.1137.0045.40-6.89-13.25%73425.61%
CMG240419P029500002024-04-18 3:19PM EDT2,950.0047.7541.0049.50-8.22-14.69%257326.03%
CMG240419P029550002024-04-17 1:20PM EDT2,955.0048.0046.2054.70-12.84-21.10%11728.04%
CMG240419P029600002024-04-18 2:30PM EDT2,960.0059.2350.0058.90+2.48+4.37%21928.42%
CMG240419P029650002024-04-18 9:33AM EDT2,965.0063.0055.1064.00-5.33-7.80%11430.19%
CMG240419P029700002024-04-18 10:15AM EDT2,970.0056.6860.0069.00-8.25-12.71%15631.77%
CMG240419P029750002024-04-18 11:42AM EDT2,975.0050.4165.0074.00+6.75+15.46%96333.32%
CMG240419P029800002024-04-18 2:32PM EDT2,980.0079.1370.1079.00-1.87-2.31%115134.85%
CMG240419P029850002024-04-18 11:42AM EDT2,985.0059.9275.0084.00-25.88-30.16%56936.35%
CMG240419P029900002024-04-16 3:46PM EDT2,990.0058.3180.0089.000.00-127237.84%
CMG240419P030000002024-04-18 2:32PM EDT3,000.0098.8790.0099.00-1.53-1.52%86540.75%
CMG240419P030100002024-04-12 2:30PM EDT3,010.0065.00100.00109.000.00-161143.60%
CMG240419P030200002024-04-17 10:13AM EDT3,020.0094.55108.40121.000.00-2150.38%
CMG240419P030300002024-04-17 9:49AM EDT3,030.0096.00118.40131.000.00-1053.24%
CMG240419P030500002024-04-15 9:55AM EDT3,050.0080.50138.40151.000.00-2158.80%
CMG240419P031000002024-04-12 10:08AM EDT3,100.00129.30188.50201.000.00-1053.72%
CMG240419P031300002024-04-12 10:49AM EDT3,130.00155.80217.30233.200.00-1062.12%
CMG240419P032500002024-03-28 12:53PM EDT3,250.00319.95337.10353.300.00-1085.91%
CMG240419P033500002024-04-02 9:41AM EDT3,350.00499.10437.10453.400.00-10104.63%
CMG240419P035000002024-03-20 9:35AM EDT3,500.00492.00586.00603.400.00--0126.43%
CMG240419P035500002024-03-20 9:35AM EDT3,550.00542.00635.30653.600.00--0132.35%
CMG240419P036500002024-03-20 9:33AM EDT3,650.00699.90735.60753.300.00--0147.53%
CMG240419P037500002024-04-01 9:48AM EDT3,750.00862.90834.80853.300.00--0157.93%
CMG240419P038000002024-04-11 2:56PM EDT3,800.00803.53884.00903.300.00-20160.01%