Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,890.62 +4,078.84 (+6.94%) CMC Crypto 200
1,360.80 +83.82 (+6.57%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C02020000 | 2024-04-29 12:35PM EDT | 2,020.00 | 1,184.75 | 1,124.00 | 1,143.40 | 0.00 | - | 1 | 1 | 464.84% |
| CMG240503C02060000 | 2024-05-03 1:11PM EDT | 2,060.00 | 1,103.57 | 1,084.30 | 1,104.00 | +299.03 | +37.17% | 1 | 1 | 453.00% |
| CMG240503C02130000 | 2024-04-29 12:35PM EDT | 2,130.00 | 1,073.35 | 1,014.10 | 1,033.90 | 0.00 | - | 1 | 1 | 421.51% |
| CMG240503C02190000 | 2024-04-22 10:26AM EDT | 2,190.00 | 690.00 | 954.20 | 974.00 | 0.00 | - | - | 1 | 396.85% |
| CMG240503C02200000 | 2024-04-03 11:39AM EDT | 2,200.00 | 704.10 | 963.90 | 981.90 | 0.00 | - | 13 | 10 | 453.92% |
| CMG240503C02260000 | 2024-04-03 11:39AM EDT | 2,260.00 | 644.55 | 904.00 | 921.90 | 0.00 | - | 13 | 10 | 426.38% |
| CMG240503C02280000 | 2024-04-04 11:46AM EDT | 2,280.00 | 646.97 | 864.40 | 884.00 | 0.00 | - | 1 | 1 | 359.53% |
| CMG240503C02300000 | 2024-04-25 9:33AM EDT | 2,300.00 | 691.10 | 844.00 | 863.90 | 0.00 | - | - | 1 | 350.61% |
| CMG240503C02320000 | 2024-04-04 11:46AM EDT | 2,320.00 | 609.01 | 824.40 | 844.00 | 0.00 | - | 1 | 1 | 343.31% |
| CMG240503C02450000 | 2024-04-29 9:33AM EDT | 2,450.00 | 777.14 | 694.30 | 714.00 | 0.00 | - | 40 | 40 | 291.88% |
| CMG240503C02480000 | 2024-04-25 9:38AM EDT | 2,480.00 | 538.00 | 664.40 | 684.00 | 0.00 | - | - | 0 | 280.26% |
| CMG240503C02500000 | 2024-04-25 12:18PM EDT | 2,500.00 | 589.20 | 644.00 | 663.90 | 0.00 | - | 2 | 2 | 271.92% |
| CMG240503C02550000 | 2024-05-03 11:18AM EDT | 2,550.00 | 610.00 | 594.30 | 614.00 | +241.92 | +65.72% | 1 | 5 | 253.48% |
| CMG240503C02570000 | 2024-05-03 3:59PM EDT | 2,570.00 | 582.00 | 574.30 | 594.00 | +218.20 | +59.98% | 1 | 1 | 245.89% |
| CMG240503C02590000 | 2024-04-29 9:33AM EDT | 2,590.00 | 637.41 | 554.00 | 573.90 | 0.00 | - | 40 | 40 | 237.74% |
| CMG240503C02600000 | 2024-05-03 11:19AM EDT | 2,600.00 | 561.00 | 544.30 | 564.00 | +255.75 | +83.78% | 1 | 2 | 234.57% |
| CMG240503C02610000 | 2024-05-03 9:36AM EDT | 2,610.00 | 543.83 | 534.40 | 554.00 | -51.78 | -8.69% | 22 | 22 | 230.81% |
| CMG240503C02650000 | 2024-03-25 9:30AM EDT | 2,650.00 | 287.79 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CMG240503C02720000 | 2024-04-26 9:53AM EDT | 2,720.00 | 447.60 | 425.30 | 443.60 | 0.00 | - | 1 | 1 | 187.73% |
| CMG240503C02740000 | 2024-04-25 9:38AM EDT | 2,740.00 | 280.00 | 405.10 | 423.50 | 0.00 | - | - | 0 | 179.86% |
| CMG240503C02750000 | 2024-04-22 2:23PM EDT | 2,750.00 | 200.10 | 395.50 | 413.50 | 0.00 | - | - | 6 | 176.19% |
| CMG240503C02755000 | 2024-04-30 9:46AM EDT | 2,755.00 | 450.66 | 390.00 | 409.40 | 0.00 | - | 1 | 1 | 178.66% |
| CMG240503C02760000 | 2024-04-29 2:34PM EDT | 2,760.00 | 443.57 | 384.70 | 403.80 | 0.00 | - | 4 | 4 | 173.97% |
| CMG240503C02770000 | 2024-04-29 2:34PM EDT | 2,770.00 | 433.52 | 375.50 | 394.00 | 0.00 | - | 4 | 4 | 171.22% |
| CMG240503C02775000 | 2024-04-26 9:47AM EDT | 2,775.00 | 394.00 | 370.00 | 388.00 | 0.00 | - | 1 | 1 | 164.59% |
| CMG240503C02785000 | 2024-04-25 3:17PM EDT | 2,785.00 | 327.87 | 360.10 | 378.30 | 0.00 | - | - | 6 | 162.40% |
| CMG240503C02800000 | 2024-05-02 3:24PM EDT | 2,800.00 | 342.98 | 345.30 | 363.80 | 0.00 | - | 1 | 3 | 159.20% |
| CMG240503C02810000 | 2024-05-03 2:04PM EDT | 2,810.00 | 354.13 | 334.00 | 352.40 | +46.32 | +15.05% | 6 | 9 | 149.02% |
| CMG240503C02820000 | 2024-05-02 3:24PM EDT | 2,820.00 | 323.03 | 325.60 | 344.00 | 0.00 | - | 1 | 5 | 152.68% |
| CMG240503C02825000 | 2024-05-03 2:04PM EDT | 2,825.00 | 339.37 | 320.00 | 338.00 | +136.53 | +67.31% | 6 | 7 | 146.41% |
| CMG240503C02835000 | 2024-04-25 3:17PM EDT | 2,835.00 | 277.64 | 310.00 | 328.10 | 0.00 | - | - | 12 | 143.22% |
| CMG240503C02850000 | 2024-04-29 12:01PM EDT | 2,850.00 | 356.20 | 295.20 | 313.70 | 0.00 | - | 2 | 2 | 140.29% |
| CMG240503C02860000 | 2024-04-26 11:35AM EDT | 2,860.00 | 315.16 | 285.30 | 304.00 | 0.00 | - | 2 | 0 | 137.81% |
| CMG240503C02865000 | 2024-05-01 9:49AM EDT | 2,865.00 | 278.50 | 280.00 | 298.60 | 0.00 | - | 2 | 4 | 134.33% |
| CMG240503C02870000 | 2024-04-24 11:28AM EDT | 2,870.00 | 135.10 | 275.50 | 293.70 | 0.00 | - | 4 | 3 | 132.88% |
| CMG240503C02875000 | 2024-04-26 3:43PM EDT | 2,875.00 | 311.20 | 270.00 | 287.90 | 0.00 | - | 5 | 6 | 127.75% |
| CMG240503C02880000 | 2024-04-25 11:54AM EDT | 2,880.00 | 192.29 | 264.80 | 283.30 | 0.00 | - | - | 2 | 127.56% |
| CMG240503C02885000 | 2024-04-26 11:03AM EDT | 2,885.00 | 285.75 | 260.00 | 278.80 | 0.00 | - | 1 | 12 | 127.70% |
| CMG240503C02890000 | 2024-05-01 10:01AM EDT | 2,890.00 | 244.55 | 254.40 | 273.40 | 0.00 | - | 1 | 10 | 124.27% |
| CMG240503C02895000 | 2024-05-01 10:01AM EDT | 2,895.00 | 239.45 | 250.00 | 268.50 | 0.00 | - | 1 | 11 | 122.81% |
| CMG240503C02900000 | 2024-05-03 3:04PM EDT | 2,900.00 | 266.15 | 245.30 | 264.00 | -40.20 | -13.12% | 3 | 7 | 122.85% |
| CMG240503C02905000 | 2024-05-03 3:04PM EDT | 2,905.00 | 261.35 | 240.30 | 257.90 | +16.35 | +6.67% | 1 | 15 | 116.76% |
| CMG240503C02910000 | 2024-05-03 10:14AM EDT | 2,910.00 | 243.99 | 235.40 | 253.80 | -13.76 | -5.34% | 5 | 9 | 118.35% |
| CMG240503C02915000 | 2024-04-25 9:32AM EDT | 2,915.00 | 116.30 | 230.00 | 248.60 | 0.00 | - | 1 | 3 | 115.74% |
| CMG240503C02920000 | 2024-04-25 10:56AM EDT | 2,920.00 | 105.00 | 225.30 | 243.70 | 0.00 | - | 2 | 2 | 114.23% |
| CMG240503C02925000 | 2024-04-26 3:43PM EDT | 2,925.00 | 261.50 | 220.00 | 237.90 | 0.00 | - | 2 | 19 | 109.39% |
| CMG240503C02930000 | 2024-04-30 9:51AM EDT | 2,930.00 | 275.65 | 215.20 | 232.20 | 0.00 | - | 2 | 8 | 104.85% |
| CMG240503C02935000 | 2024-05-03 3:51PM EDT | 2,935.00 | 229.20 | 210.10 | 227.40 | +21.17 | +10.18% | 1 | 5 | 103.80% |
| CMG240503C02940000 | 2024-05-03 10:43AM EDT | 2,940.00 | 216.99 | 205.20 | 222.40 | +5.68 | +2.69% | 1 | 9 | 101.97% |
| CMG240503C02945000 | 2024-05-03 2:02PM EDT | 2,945.00 | 219.16 | 201.00 | 217.70 | +15.27 | +7.49% | 2 | 4 | 101.24% |
| CMG240503C02950000 | 2024-04-26 1:41PM EDT | 2,950.00 | 240.20 | 197.00 | 211.20 | 0.00 | - | 45 | 44 | 93.66% |
| CMG240503C02955000 | 2024-04-25 11:50AM EDT | 2,955.00 | 119.15 | 192.00 | 207.00 | 0.00 | - | 2 | 4 | 94.96% |
| CMG240503C02960000 | 2024-04-26 2:32PM EDT | 2,960.00 | 230.00 | 187.00 | 202.00 | 0.00 | - | 2 | 6 | 93.13% |
| CMG240503C02965000 | 2024-05-01 9:49AM EDT | 2,965.00 | 178.95 | 182.00 | 197.00 | 0.00 | - | 2 | 5 | 91.29% |
| CMG240503C02970000 | 2024-05-03 3:36PM EDT | 2,970.00 | 195.92 | 177.00 | 192.00 | +37.93 | +24.01% | 5 | 10 | 89.45% |
| CMG240503C02975000 | 2024-04-26 1:34PM EDT | 2,975.00 | 217.00 | 172.00 | 187.00 | 0.00 | - | 1 | 1 | 87.60% |
| CMG240503C02980000 | 2024-05-03 3:36PM EDT | 2,980.00 | 185.57 | 167.00 | 182.00 | -28.43 | -13.29% | 5 | 7 | 85.75% |
| CMG240503C02985000 | 2024-04-30 10:30AM EDT | 2,985.00 | 209.58 | 162.00 | 177.00 | 0.00 | - | 1 | 1 | 83.90% |
| CMG240503C02990000 | 2024-05-01 1:35PM EDT | 2,990.00 | 139.31 | 157.00 | 171.50 | 0.00 | - | 1 | 8 | 80.30% |
| CMG240503C02995000 | 2024-05-03 12:28PM EDT | 2,995.00 | 177.83 | 152.00 | 167.00 | +43.47 | +32.35% | 1 | 4 | 80.17% |
| CMG240503C03000000 | 2024-05-03 2:02PM EDT | 3,000.00 | 164.22 | 147.00 | 162.00 | +28.62 | +21.11% | 4 | 30 | 78.30% |
| CMG240503C03005000 | 2024-05-02 12:57PM EDT | 3,005.00 | 130.61 | 142.00 | 157.00 | 0.00 | - | 1 | 11 | 76.42% |
| CMG240503C03010000 | 2024-05-02 3:02PM EDT | 3,010.00 | 135.00 | 137.00 | 152.00 | 0.00 | - | 1 | 3 | 74.53% |
| CMG240503C03015000 | 2024-04-26 9:42AM EDT | 3,015.00 | 125.00 | 132.00 | 147.00 | 0.00 | - | 1 | 4 | 72.64% |
| CMG240503C03020000 | 2024-05-02 10:53AM EDT | 3,020.00 | 108.43 | 127.00 | 142.00 | 0.00 | - | 12 | 16 | 70.73% |
| CMG240503C03025000 | 2024-05-03 1:35PM EDT | 3,025.00 | 138.00 | 122.00 | 137.00 | -42.00 | -23.33% | 1 | 5 | 68.82% |
| CMG240503C03030000 | 2024-05-01 9:33AM EDT | 3,030.00 | 126.35 | 117.00 | 132.00 | 0.00 | - | 3 | 6 | 66.91% |
| CMG240503C03035000 | 2024-05-03 12:38PM EDT | 3,035.00 | 132.00 | 112.00 | 127.00 | +38.00 | +40.43% | 4 | 5 | 64.98% |
| CMG240503C03040000 | 2024-05-03 11:05AM EDT | 3,040.00 | 118.55 | 107.10 | 122.00 | -31.62 | -21.06% | 1 | 9 | 63.04% |
| CMG240503C03045000 | 2024-04-29 1:53PM EDT | 3,045.00 | 166.85 | 102.00 | 117.00 | 0.00 | - | 5 | 7 | 61.09% |
| CMG240503C03050000 | 2024-05-03 2:20PM EDT | 3,050.00 | 115.20 | 100.00 | 110.00 | +7.20 | +6.67% | 1 | 44 | 53.09% |
| CMG240503C03060000 | 2024-05-02 9:41AM EDT | 3,060.00 | 99.00 | 90.00 | 100.00 | 0.00 | - | 1 | 15 | 49.37% |
| CMG240503C03070000 | 2024-05-03 2:05PM EDT | 3,070.00 | 94.10 | 80.00 | 90.00 | +33.63 | +55.61% | 1 | 42 | 45.60% |
| CMG240503C03080000 | 2024-05-03 3:45PM EDT | 3,080.00 | 87.44 | 70.00 | 80.00 | +17.72 | +25.42% | 4 | 14 | 41.76% |
| CMG240503C03090000 | 2024-05-03 3:44PM EDT | 3,090.00 | 77.53 | 60.00 | 70.00 | +28.62 | +58.52% | 52 | 74 | 37.85% |
| CMG240503C03100000 | 2024-05-03 3:44PM EDT | 3,100.00 | 67.48 | 50.00 | 60.00 | +22.48 | +49.96% | 75 | 81 | 33.84% |
| CMG240503C03110000 | 2024-05-03 3:35PM EDT | 3,110.00 | 58.00 | 40.00 | 50.00 | +24.67 | +74.02% | 24 | 41 | 29.72% |
| CMG240503C03120000 | 2024-05-03 3:35PM EDT | 3,120.00 | 43.50 | 30.00 | 39.00 | +17.50 | +67.31% | 23 | 33 | 23.18% |
| CMG240503C03130000 | 2024-05-03 3:34PM EDT | 3,130.00 | 33.40 | 20.00 | 28.00 | +11.69 | +53.85% | 13 | 28 | 16.65% |
| CMG240503C03140000 | 2024-05-03 2:06PM EDT | 3,140.00 | 24.70 | 10.00 | 18.90 | +8.57 | +53.13% | 16 | 66 | 14.07% |
| CMG240503C03150000 | 2024-05-03 3:37PM EDT | 3,150.00 | 20.03 | 1.20 | 8.40 | +5.83 | +41.06% | 51 | 56 | 8.02% |
| CMG240503C03160000 | 2024-05-03 3:57PM EDT | 3,160.00 | 0.55 | 0.05 | 2.30 | -8.45 | -93.89% | 91 | 39 | 6.39% |
| CMG240503C03170000 | 2024-05-03 3:58PM EDT | 3,170.00 | 0.03 | 0.00 | 0.05 | -6.96 | -99.57% | 226 | 44 | 4.27% |
| CMG240503C03180000 | 2024-05-03 3:58PM EDT | 3,180.00 | 0.01 | 0.00 | 0.05 | -2.69 | -99.63% | 130 | 52 | 6.67% |
| CMG240503C03190000 | 2024-05-03 3:41PM EDT | 3,190.00 | 0.02 | 0.00 | 0.05 | -2.38 | -99.17% | 89 | 67 | 8.94% |
| CMG240503C03200000 | 2024-05-03 3:41PM EDT | 3,200.00 | 0.05 | 0.00 | 0.05 | -1.45 | -96.67% | 325 | 168 | 11.18% |
| CMG240503C03210000 | 2024-05-03 3:48PM EDT | 3,210.00 | 0.04 | 0.00 | 0.05 | -0.76 | -95.00% | 124 | 158 | 13.33% |
| CMG240503C03220000 | 2024-05-03 3:48PM EDT | 3,220.00 | 0.02 | 0.00 | 0.05 | -0.98 | -98.00% | 49 | 121 | 15.43% |
| CMG240503C03230000 | 2024-05-03 3:13PM EDT | 3,230.00 | 0.05 | 0.00 | 0.15 | -0.82 | -94.25% | 43 | 147 | 20.02% |
| CMG240503C03240000 | 2024-05-03 11:50AM EDT | 3,240.00 | 0.20 | 0.00 | 2.00 | -0.31 | -60.78% | 5 | 52 | 35.23% |
| CMG240503C03250000 | 2024-05-03 12:28PM EDT | 3,250.00 | 0.15 | 0.00 | 2.60 | -0.14 | -48.28% | 27 | 98 | 40.80% |
| CMG240503C03260000 | 2024-05-03 12:20PM EDT | 3,260.00 | 0.12 | 0.00 | 0.05 | -0.07 | -36.84% | 16 | 57 | 23.54% |
| CMG240503C03270000 | 2024-05-03 3:02PM EDT | 3,270.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 9 | 44 | 25.49% |
| CMG240503C03280000 | 2024-05-03 1:32PM EDT | 3,280.00 | 0.15 | 0.00 | 0.05 | -0.05 | -25.00% | 14 | 59 | 27.44% |
| CMG240503C03290000 | 2024-05-03 1:30PM EDT | 3,290.00 | 0.12 | 0.00 | 0.20 | -0.05 | -29.41% | 23 | 53 | 34.38% |
| CMG240503C03300000 | 2024-05-03 3:50PM EDT | 3,300.00 | 0.08 | 0.00 | 0.05 | -0.19 | -70.37% | 44 | 173 | 31.25% |
| CMG240503C03310000 | 2024-05-03 1:53PM EDT | 3,310.00 | 0.02 | 0.00 | 0.05 | -0.10 | -83.33% | 7 | 58 | 33.20% |
| CMG240503C03320000 | 2024-05-03 12:48PM EDT | 3,320.00 | 0.19 | 0.00 | 1.10 | +0.08 | +72.73% | 3 | 297 | 52.37% |
| CMG240503C03330000 | 2024-05-03 1:54PM EDT | 3,330.00 | 0.05 | 0.00 | 0.70 | -2.23 | -97.81% | 18 | 260 | 51.00% |
| CMG240503C03340000 | 2024-05-01 3:50PM EDT | 3,340.00 | 2.23 | 0.00 | 2.40 | 0.00 | - | 5 | 58 | 58.28% |
| CMG240503C03350000 | 2024-05-03 3:08PM EDT | 3,350.00 | 0.05 | 0.00 | 2.45 | 0.00 | - | 24 | 70 | 60.99% |
| CMG240503C03360000 | 2024-05-02 10:43AM EDT | 3,360.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | 2 | 9 | 64.14% |
| CMG240503C03370000 | 2024-05-03 12:55PM EDT | 3,370.00 | 0.05 | 0.00 | 2.60 | -0.05 | -50.00% | 2 | 41 | 66.63% |
| CMG240503C03380000 | 2024-05-01 2:50PM EDT | 3,380.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 13 | 23 | 59.33% |
| CMG240503C03390000 | 2024-04-30 11:23AM EDT | 3,390.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | 3 | 13 | 61.94% |
| CMG240503C03400000 | 2024-05-03 12:53PM EDT | 3,400.00 | 0.05 | 0.00 | 2.30 | -0.05 | -50.00% | 22 | 59 | 72.49% |
| CMG240503C03420000 | 2024-04-29 12:51PM EDT | 3,420.00 | 0.79 | 0.00 | 2.60 | 0.00 | - | 2 | 8 | 78.75% |
| CMG240503C03430000 | 2024-05-01 10:18AM EDT | 3,430.00 | 0.10 | 0.00 | 2.35 | 0.00 | - | 1 | 23 | 79.81% |
| CMG240503C03440000 | 2024-05-03 9:52AM EDT | 3,440.00 | 0.05 | 0.00 | 2.85 | -13.95 | -99.64% | 25 | 0 | 84.72% |
| CMG240503C03450000 | 2024-05-03 3:12PM EDT | 3,450.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 20 | 59 | 55.08% |
| CMG240503C03460000 | 2024-05-01 9:33AM EDT | 3,460.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 6 | 88.11% |
| CMG240503C03480000 | 2024-05-01 12:30PM EDT | 3,480.00 | 0.49 | 0.00 | 2.10 | 0.00 | - | 1 | 6 | 89.75% |
| CMG240503C03490000 | 2024-05-03 9:42AM EDT | 3,490.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 75 | 19 | 61.33% |
| CMG240503C03500000 | 2024-05-03 9:40AM EDT | 3,500.00 | 0.15 | 0.00 | 0.05 | +0.10 | +200.00% | 6 | 103 | 62.89% |
| CMG240503C03510000 | 2024-04-30 3:47PM EDT | 3,510.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 7 | 74.61% |
| CMG240503C03520000 | 2024-04-26 10:19AM EDT | 3,520.00 | 0.50 | 0.00 | 2.10 | 0.00 | - | 2 | 2 | 98.54% |
| CMG240503C03550000 | 2024-04-29 2:05PM EDT | 3,550.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 4 | 43 | 81.64% |
| CMG240503C03560000 | 2024-04-08 9:41AM EDT | 3,560.00 | 1.05 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 110.47% |
| CMG240503C03580000 | 2024-04-30 10:19AM EDT | 3,580.00 | 0.20 | 0.00 | 2.30 | 0.00 | - | 1 | 4 | 112.74% |
| CMG240503C03600000 | 2024-05-02 9:53AM EDT | 3,600.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 10 | 39 | 115.09% |
| CMG240503C03620000 | 2024-04-30 2:16PM EDT | 3,620.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 1 | 4 | 120.75% |
| CMG240503C03640000 | 2024-05-01 10:15AM EDT | 3,640.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 9 | 15 | 127.42% |
| CMG240503C03650000 | 2024-04-30 9:37AM EDT | 3,650.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 129.49% |
| CMG240503C03660000 | 2024-04-30 10:23AM EDT | 3,660.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 3 | 3 | 131.54% |
| CMG240503C03700000 | 2024-05-01 9:33AM EDT | 3,700.00 | 0.05 | 0.00 | 2.75 | 0.00 | - | 2 | 2 | 140.80% |
| CMG240503C03720000 | 2024-04-30 10:23AM EDT | 3,720.00 | 0.05 | 0.00 | 2.85 | 0.00 | - | 1 | 1 | 145.56% |
| CMG240503C03740000 | 2024-05-01 12:25PM EDT | 3,740.00 | 1.04 | 0.00 | 1.90 | 0.00 | - | 2 | 2 | 141.60% |
| CMG240503C03750000 | 2024-04-25 10:30AM EDT | 3,750.00 | 0.10 | 0.00 | 2.75 | 0.00 | - | 14 | 14 | 150.81% |
| CMG240503C03760000 | 2024-05-01 3:56PM EDT | 3,760.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 101.95% |
| CMG240503C03780000 | 2024-04-30 12:08PM EDT | 3,780.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 9 | 104.69% |
| CMG240503C03800000 | 2024-04-30 12:53PM EDT | 3,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 34 | 107.81% |
| CMG240503C03860000 | 2024-04-16 10:41AM EDT | 3,860.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 116.02% |
| CMG240503C03880000 | 2024-04-30 12:20PM EDT | 3,880.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 5 | 75 | 118.75% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P01800000 | 2024-05-02 3:59PM EDT | 1,800.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 50.00% |
| CMG240503P01820000 | 2024-05-02 10:25AM EDT | 1,820.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 30 | 303.13% |
| CMG240503P01840000 | 2024-04-25 10:50AM EDT | 1,840.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 41 | 36 | 296.88% |
| CMG240503P01860000 | 2024-04-22 10:36AM EDT | 1,860.00 | 0.43 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 292.19% |
| CMG240503P01880000 | 2024-04-30 11:56AM EDT | 1,880.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 42 | 285.94% |
| CMG240503P01900000 | 2024-04-15 10:07AM EDT | 1,900.00 | 1.28 | 0.00 | 0.05 | 0.00 | - | 11 | 11 | 280.47% |
| CMG240503P01920000 | 2024-04-30 11:43AM EDT | 1,920.00 | 0.51 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 275.00% |
| CMG240503P01960000 | 2024-05-01 2:14PM EDT | 1,960.00 | 0.94 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 264.06% |
| CMG240503P01980000 | 2024-05-01 2:23PM EDT | 1,980.00 | 0.91 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 259.38% |
| CMG240503P02000000 | 2024-05-01 12:40PM EDT | 2,000.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 253.13% |
| CMG240503P02040000 | 2024-05-01 2:29PM EDT | 2,040.00 | 0.88 | 0.00 | 4.30 | 0.00 | - | 3 | 9 | 372.12% |
| CMG240503P02080000 | 2024-04-24 10:02AM EDT | 2,080.00 | 0.55 | 0.00 | 4.30 | 0.00 | - | - | 2 | 357.28% |
| CMG240503P02120000 | 2024-05-02 9:58AM EDT | 2,120.00 | 1.56 | 0.00 | 2.85 | 0.00 | - | 1 | 8 | 324.66% |
| CMG240503P02150000 | 2024-04-24 3:58PM EDT | 2,150.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | - | 1 | 331.84% |
| CMG240503P02170000 | 2024-04-24 11:05AM EDT | 2,170.00 | 0.15 | 0.00 | 4.30 | -0.22 | -59.46% | 1 | 11 | 324.71% |
| CMG240503P02180000 | 2024-03-26 11:14AM EDT | 2,180.00 | 1.00 | 0.00 | 2.65 | 0.00 | - | 1 | 1 | 301.32% |
| CMG240503P02200000 | 2024-04-26 10:55AM EDT | 2,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 203.13% |
| CMG240503P02230000 | 2024-04-22 10:23AM EDT | 2,230.00 | 1.86 | 0.00 | 4.30 | 0.00 | - | - | 3 | 303.61% |
| CMG240503P02280000 | 2024-04-24 10:47AM EDT | 2,280.00 | 1.11 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 286.43% |
| CMG240503P02290000 | 2024-04-29 10:23AM EDT | 2,290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 182.03% |
| CMG240503P02300000 | 2024-04-08 10:24AM EDT | 2,300.00 | 2.71 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 179.69% |
| CMG240503P02310000 | 2024-04-17 3:42PM EDT | 2,310.00 | 2.80 | 0.00 | 1.50 | 0.00 | - | 8 | 9 | 241.31% |
| CMG240503P02330000 | 2024-04-25 9:37AM EDT | 2,330.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 13 | 269.48% |
| CMG240503P02340000 | 2024-04-25 9:47AM EDT | 2,340.00 | 1.38 | 0.00 | 2.85 | 0.00 | - | - | 1 | 251.56% |
| CMG240503P02350000 | 2024-04-24 3:57PM EDT | 2,350.00 | 1.10 | 0.00 | 4.30 | 0.00 | - | 3 | 21 | 262.79% |
| CMG240503P02370000 | 2024-04-24 11:02AM EDT | 2,370.00 | 1.35 | 0.00 | 4.30 | 0.00 | - | - | 1 | 256.15% |
| CMG240503P02380000 | 2024-04-29 9:34AM EDT | 2,380.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 252.86% |
| CMG240503P02390000 | 2024-04-26 10:05AM EDT | 2,390.00 | 0.05 | 0.00 | 2.85 | 0.00 | - | 2 | 8 | 235.69% |
| CMG240503P02400000 | 2024-04-26 9:47AM EDT | 2,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 157.03% |
| CMG240503P02410000 | 2024-04-03 12:16PM EDT | 2,410.00 | 7.30 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 242.99% |
| CMG240503P02430000 | 2024-04-25 9:47AM EDT | 2,430.00 | 1.38 | 0.00 | 4.30 | 0.00 | - | - | 2 | 236.48% |
| CMG240503P02440000 | 2024-04-24 3:02PM EDT | 2,440.00 | 1.75 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 147.66% |
| CMG240503P02450000 | 2024-04-25 1:11PM EDT | 2,450.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 15 | 229.98% |
| CMG240503P02460000 | 2024-04-24 2:45PM EDT | 2,460.00 | 2.00 | 0.00 | 4.30 | 0.00 | - | 3 | 3 | 226.73% |
| CMG240503P02470000 | 2024-04-26 10:06AM EDT | 2,470.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 223.51% |
| CMG240503P02480000 | 2024-04-26 10:05AM EDT | 2,480.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 6 | 220.31% |
| CMG240503P02490000 | 2024-04-24 9:35AM EDT | 2,490.00 | 4.10 | 0.00 | 4.20 | 0.00 | - | - | 1 | 216.36% |
| CMG240503P02500000 | 2024-05-01 10:01AM EDT | 2,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 50 | 134.38% |
| CMG240503P02510000 | 2024-04-29 3:07PM EDT | 2,510.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 30 | 132.81% |
| CMG240503P02520000 | 2024-04-26 10:56AM EDT | 2,520.00 | 0.25 | 0.00 | 2.85 | 0.00 | - | 6 | 14 | 195.61% |
| CMG240503P02530000 | 2024-04-30 11:46AM EDT | 2,530.00 | 0.05 | 0.00 | 2.85 | 0.00 | - | 6 | 10 | 192.58% |
| CMG240503P02540000 | 2024-04-30 9:44AM EDT | 2,540.00 | 0.05 | 0.00 | 2.70 | 0.00 | - | 2 | 12 | 188.13% |
| CMG240503P02550000 | 2024-04-29 11:11AM EDT | 2,550.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 5 | 33 | 184.18% |
| CMG240503P02560000 | 2024-04-26 1:00PM EDT | 2,560.00 | 0.18 | 0.00 | 2.70 | 0.00 | - | 2 | 21 | 182.18% |
| CMG240503P02570000 | 2024-04-30 10:59AM EDT | 2,570.00 | 0.05 | 0.00 | 2.85 | 0.00 | - | 4 | 33 | 180.57% |
| CMG240503P02580000 | 2024-04-25 2:15PM EDT | 2,580.00 | 0.26 | 0.00 | 2.75 | 0.00 | - | 6 | 5 | 176.66% |
| CMG240503P02590000 | 2024-04-25 2:15PM EDT | 2,590.00 | 0.27 | 0.00 | 2.90 | 0.00 | - | 6 | 17 | 175.00% |
| CMG240503P02600000 | 2024-05-01 9:37AM EDT | 2,600.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 52 | 119.92% |
| CMG240503P02610000 | 2024-05-01 12:57PM EDT | 2,610.00 | 0.71 | 0.00 | 2.80 | 0.00 | - | 1 | 4 | 168.21% |
| CMG240503P02620000 | 2024-05-01 10:22AM EDT | 2,620.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 5 | 176.15% |
| CMG240503P02630000 | 2024-04-29 10:20AM EDT | 2,630.00 | 0.15 | 0.00 | 2.90 | 0.00 | - | 2 | 5 | 163.11% |
| CMG240503P02640000 | 2024-05-01 10:24AM EDT | 2,640.00 | 0.05 | 0.00 | 2.80 | 0.00 | - | 1 | 3 | 159.35% |
| CMG240503P02650000 | 2024-05-01 2:09PM EDT | 2,650.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 4 | 25 | 154.76% |
| CMG240503P02660000 | 2024-05-01 11:04AM EDT | 2,660.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 3 | 18 | 151.86% |
| CMG240503P02670000 | 2024-05-01 1:40PM EDT | 2,670.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 17 | 98.83% |
| CMG240503P02680000 | 2024-04-30 9:48AM EDT | 2,680.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | 7 | 23 | 146.05% |
| CMG240503P02690000 | 2024-05-02 9:54AM EDT | 2,690.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 14 | 94.53% |
| CMG240503P02695000 | 2024-05-02 9:37AM EDT | 2,695.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 93.75% |
| CMG240503P02700000 | 2024-05-01 10:38AM EDT | 2,700.00 | 1.54 | 0.00 | 2.40 | 0.00 | - | 2 | 138 | 138.67% |
| CMG240503P02705000 | 2024-04-26 10:42AM EDT | 2,705.00 | 0.29 | 0.00 | 2.70 | 0.00 | - | 6 | 15 | 139.58% |
| CMG240503P02710000 | 2024-04-26 11:53AM EDT | 2,710.00 | 0.46 | 0.00 | 2.40 | 0.00 | - | 19 | 66 | 135.79% |
| CMG240503P02715000 | 2024-04-26 10:42AM EDT | 2,715.00 | 0.31 | 0.00 | 2.40 | 0.00 | - | 5 | 54 | 134.38% |
| CMG240503P02720000 | 2024-04-29 9:58AM EDT | 2,720.00 | 0.38 | 0.00 | 3.60 | 0.00 | - | 1 | 6 | 141.28% |
| CMG240503P02725000 | 2024-05-02 11:45AM EDT | 2,725.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 50.00% |
| CMG240503P02730000 | 2024-04-25 9:41AM EDT | 2,730.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | 3 | 10 | 131.62% |
| CMG240503P02735000 | 2024-05-02 11:54AM EDT | 2,735.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 2 | 7 | 130.18% |
| CMG240503P02740000 | 2024-05-02 10:33AM EDT | 2,740.00 | 0.16 | 0.00 | 2.60 | 0.00 | - | 3 | 19 | 128.74% |
| CMG240503P02750000 | 2024-05-02 10:37AM EDT | 2,750.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 56 | 94.92% |
| CMG240503P02760000 | 2024-05-02 12:26PM EDT | 2,760.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 3 | 21 | 131.01% |
| CMG240503P02765000 | 2024-04-25 9:43AM EDT | 2,765.00 | 1.65 | 0.00 | 2.60 | 0.00 | - | 2 | 3 | 121.58% |
| CMG240503P02770000 | 2024-05-02 10:55AM EDT | 2,770.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 2 | 20 | 120.14% |
| CMG240503P02775000 | 2024-04-25 10:03AM EDT | 2,775.00 | 2.27 | 0.00 | 2.60 | 0.00 | - | 2 | 4 | 118.70% |
| CMG240503P02780000 | 2024-05-02 2:51PM EDT | 2,780.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 6 | 12 | 117.29% |
| CMG240503P02785000 | 2024-04-29 3:52PM EDT | 2,785.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | 1 | 4 | 115.85% |
| CMG240503P02790000 | 2024-05-02 9:53AM EDT | 2,790.00 | 0.07 | 0.00 | 2.60 | 0.00 | - | 1 | 11 | 114.40% |
| CMG240503P02800000 | 2024-05-02 1:37PM EDT | 2,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 128 | 72.66% |
| CMG240503P02810000 | 2024-05-01 10:42AM EDT | 2,810.00 | 0.20 | 0.00 | 1.60 | 0.00 | - | 7 | 15 | 101.27% |
| CMG240503P02820000 | 2024-04-30 9:36AM EDT | 2,820.00 | 0.50 | 0.00 | 3.60 | 0.00 | - | 10 | 19 | 111.50% |
| CMG240503P02825000 | 2024-05-02 12:25PM EDT | 2,825.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 1 | 45 | 67.58% |
| CMG240503P02830000 | 2024-04-25 1:16PM EDT | 2,830.00 | 1.45 | 0.00 | 0.05 | 0.00 | - | 3 | 11 | 66.41% |
| CMG240503P02835000 | 2024-04-29 9:39AM EDT | 2,835.00 | 2.48 | 0.00 | 2.60 | 0.00 | - | 9 | 10 | 101.56% |
| CMG240503P02840000 | 2024-05-03 12:34PM EDT | 2,840.00 | 0.05 | 0.00 | 2.60 | -0.55 | -91.67% | 1 | 10 | 100.15% |
| CMG240503P02845000 | 2024-05-03 10:27AM EDT | 2,845.00 | 1.25 | 0.00 | 2.60 | -0.25 | -16.67% | 3 | 6 | 98.71% |
| CMG240503P02850000 | 2024-05-02 3:44PM EDT | 2,850.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 30 | 71 | 66.21% |
| CMG240503P02855000 | 2024-05-03 10:27AM EDT | 2,855.00 | 1.28 | 0.00 | 2.75 | -0.15 | -10.49% | 7 | 23 | 96.73% |
| CMG240503P02860000 | 2024-05-02 12:55PM EDT | 2,860.00 | 0.05 | 0.00 | 2.75 | 0.00 | - | 2 | 44 | 95.29% |
| CMG240503P02865000 | 2024-05-02 9:36AM EDT | 2,865.00 | 1.52 | 0.00 | 2.70 | 0.00 | - | 1 | 104 | 93.58% |
| CMG240503P02870000 | 2024-05-02 10:07AM EDT | 2,870.00 | 0.15 | 0.00 | 2.60 | 0.00 | - | 1 | 49 | 91.58% |
| CMG240503P02875000 | 2024-04-29 9:33AM EDT | 2,875.00 | 0.70 | 0.00 | 2.75 | 0.00 | - | 9 | 16 | 90.97% |
| CMG240503P02880000 | 2024-05-03 9:42AM EDT | 2,880.00 | 0.05 | 0.00 | 2.45 | -0.80 | -94.12% | 25 | 7 | 87.89% |
| CMG240503P02885000 | 2024-05-03 10:29AM EDT | 2,885.00 | 0.05 | 0.00 | 3.10 | -0.05 | -50.00% | 5 | 13 | 89.87% |
| CMG240503P02890000 | 2024-05-02 12:17PM EDT | 2,890.00 | 0.05 | 0.00 | 2.40 | -0.17 | -77.27% | 25 | 12 | 84.77% |
| CMG240503P02895000 | 2024-04-29 10:18AM EDT | 2,895.00 | 0.29 | 0.05 | 2.20 | 0.00 | - | 2 | 11 | 82.50% |
| CMG240503P02900000 | 2024-05-03 3:36PM EDT | 2,900.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 23 | 125 | 52.73% |
| CMG240503P02905000 | 2024-04-26 10:14AM EDT | 2,905.00 | 0.90 | 0.00 | 2.40 | 0.00 | - | 1 | 4 | 80.52% |
| CMG240503P02910000 | 2024-04-26 10:04AM EDT | 2,910.00 | 1.82 | 0.00 | 2.60 | 0.00 | - | 1 | 8 | 80.15% |
| CMG240503P02915000 | 2024-04-30 10:45AM EDT | 2,915.00 | 0.20 | 0.05 | 0.05 | 0.00 | - | 3 | 35 | 52.73% |
| CMG240503P02920000 | 2024-05-02 3:58PM EDT | 2,920.00 | 0.15 | 0.05 | 4.30 | 0.00 | - | 2 | 11 | 84.64% |
| CMG240503P02925000 | 2024-05-03 12:21PM EDT | 2,925.00 | 0.05 | 0.05 | 2.45 | -0.20 | -80.00% | 1 | 59 | 75.35% |
| CMG240503P02930000 | 2024-05-03 11:57AM EDT | 2,930.00 | 0.05 | 0.00 | 2.15 | -0.55 | -91.67% | 29 | 21 | 72.12% |
| CMG240503P02932500 | 2024-05-01 3:03PM EDT | 2,932.50 | 0.30 | 0.00 | 2.40 | 0.00 | - | 10 | 9 | 72.71% |
| CMG240503P02935000 | 2024-05-03 10:25AM EDT | 2,935.00 | 0.06 | 0.00 | 2.60 | -1.93 | -96.98% | 1 | 22 | 72.97% |
| CMG240503P02937500 | 2024-05-01 3:03PM EDT | 2,937.50 | 0.33 | 0.00 | 2.60 | 0.00 | - | 10 | 9 | 72.27% |
| CMG240503P02940000 | 2024-04-29 12:47PM EDT | 2,940.00 | 0.30 | 0.00 | 2.45 | 0.00 | - | 1 | 9 | 70.83% |
| CMG240503P02942500 | 2024-04-25 10:56AM EDT | 2,942.50 | 20.30 | 0.00 | 2.40 | 0.00 | - | - | 1 | 69.87% |
| CMG240503P02945000 | 2024-05-03 9:58AM EDT | 2,945.00 | 0.06 | 0.00 | 3.50 | -0.37 | -86.05% | 25 | 5 | 73.88% |
| CMG240503P02950000 | 2024-05-03 10:37AM EDT | 2,950.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 45.51% |
| CMG240503P02952500 | 2024-05-03 1:05PM EDT | 2,952.50 | 0.05 | 0.00 | 0.05 | -32.45 | -99.85% | 1 | 1 | 44.92% |
| CMG240503P02955000 | 2024-05-03 9:42AM EDT | 2,955.00 | 0.10 | 0.00 | 2.40 | -0.12 | -54.55% | 1 | 7 | 66.30% |
| CMG240503P02960000 | 2024-04-30 3:54PM EDT | 2,960.00 | 0.05 | 0.00 | 4.30 | -0.46 | -90.20% | 2 | 11 | 72.16% |
| CMG240503P02965000 | 2024-05-01 9:39AM EDT | 2,965.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | 1 | 1 | 63.43% |
| CMG240503P02970000 | 2024-04-30 1:28PM EDT | 2,970.00 | 0.42 | 0.00 | 2.25 | 0.00 | - | 3 | 6 | 61.33% |
| CMG240503P02975000 | 2024-05-03 1:19PM EDT | 2,975.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 11 | 8 | 45.17% |
| CMG240503P02980000 | 2024-05-01 2:57PM EDT | 2,980.00 | 0.20 | 0.00 | 2.30 | 0.00 | - | 2 | 6 | 58.69% |
| CMG240503P02985000 | 2024-05-03 11:57AM EDT | 2,985.00 | 0.06 | 0.00 | 0.05 | -0.74 | -92.50% | 3 | 116 | 38.09% |
| CMG240503P02990000 | 2024-05-03 2:32PM EDT | 2,990.00 | 0.05 | 0.00 | 0.05 | -0.55 | -91.67% | 2 | 12 | 37.11% |
| CMG240503P02995000 | 2024-05-03 3:09PM EDT | 2,995.00 | 0.05 | 0.00 | 0.50 | -0.40 | -88.89% | 3 | 19 | 47.53% |
| CMG240503P03000000 | 2024-05-03 3:30PM EDT | 3,000.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 15 | 231 | 34.96% |
| CMG240503P03005000 | 2024-05-02 3:55PM EDT | 3,005.00 | 0.40 | 0.00 | 2.35 | 0.00 | - | 13 | 12 | 51.69% |
| CMG240503P03010000 | 2024-05-03 1:00PM EDT | 3,010.00 | 0.10 | 0.00 | 2.20 | -0.16 | -61.54% | 9 | 45 | 56.81% |
| CMG240503P03015000 | 2024-05-03 1:45PM EDT | 3,015.00 | 0.06 | 0.00 | 2.20 | -0.24 | -80.00% | 3 | 11 | 55.23% |
| CMG240503P03020000 | 2024-05-03 10:33AM EDT | 3,020.00 | 0.14 | 0.00 | 2.70 | -0.21 | -60.00% | 25 | 119 | 56.12% |
| CMG240503P03025000 | 2024-05-02 3:02PM EDT | 3,025.00 | 0.28 | 0.00 | 2.60 | 0.00 | - | 11 | 27 | 54.00% |
| CMG240503P03030000 | 2024-05-03 3:22PM EDT | 3,030.00 | 0.05 | 0.00 | 0.05 | -0.29 | -85.29% | 36 | 56 | 28.71% |
| CMG240503P03035000 | 2024-05-03 3:18PM EDT | 3,035.00 | 0.05 | 0.00 | 3.90 | -0.50 | -90.91% | 5 | 508 | 56.01% |
| CMG240503P03040000 | 2024-05-03 9:36AM EDT | 3,040.00 | 0.30 | 0.00 | 0.30 | -0.30 | -50.00% | 1 | 537 | 33.06% |
| CMG240503P03045000 | 2024-05-03 3:33PM EDT | 3,045.00 | 0.15 | 0.00 | 0.20 | -0.35 | -70.00% | 2 | 58 | 30.08% |
| CMG240503P03050000 | 2024-05-03 3:41PM EDT | 3,050.00 | 0.05 | 0.00 | 0.10 | -0.65 | -92.86% | 47 | 88 | 26.47% |
| CMG240503P03055000 | 2024-05-03 11:10AM EDT | 3,055.00 | 0.05 | 0.00 | 4.30 | -0.95 | -95.00% | 2 | 20 | 50.20% |
| CMG240503P03060000 | 2024-05-03 1:30PM EDT | 3,060.00 | 0.18 | 0.00 | 2.25 | -0.95 | -84.07% | 22 | 186 | 40.85% |
| CMG240503P03065000 | 2024-05-03 3:45PM EDT | 3,065.00 | 0.05 | 0.00 | 2.05 | -0.80 | -94.12% | 6 | 75 | 38.31% |
| CMG240503P03070000 | 2024-05-03 12:35PM EDT | 3,070.00 | 0.33 | 0.00 | 0.05 | -1.17 | -78.00% | 19 | 68 | 20.22% |
| CMG240503P03075000 | 2024-05-03 12:15PM EDT | 3,075.00 | 0.30 | 0.00 | 0.05 | -1.05 | -77.78% | 32 | 67 | 19.14% |
| CMG240503P03080000 | 2024-05-03 3:45PM EDT | 3,080.00 | 0.01 | 0.00 | 0.05 | -1.99 | -99.50% | 33 | 101 | 18.07% |
| CMG240503P03085000 | 2024-05-03 3:22PM EDT | 3,085.00 | 0.39 | 0.00 | 2.60 | -2.61 | -87.00% | 23 | 81 | 33.63% |
| CMG240503P03090000 | 2024-05-03 2:34PM EDT | 3,090.00 | 0.27 | 0.00 | 0.50 | -3.33 | -92.50% | 28 | 88 | 22.07% |
| CMG240503P03100000 | 2024-05-03 3:27PM EDT | 3,100.00 | 0.05 | 0.00 | 0.05 | -4.25 | -98.84% | 59 | 138 | 13.72% |
| CMG240503P03110000 | 2024-05-03 3:06PM EDT | 3,110.00 | 0.12 | 0.00 | 0.05 | -7.03 | -98.32% | 36 | 57 | 11.48% |
| CMG240503P03120000 | 2024-05-03 3:33PM EDT | 3,120.00 | 0.15 | 0.00 | 0.15 | -10.85 | -98.64% | 161 | 107 | 10.77% |
| CMG240503P03130000 | 2024-05-03 2:11PM EDT | 3,130.00 | 0.10 | 0.00 | 0.05 | -12.40 | -99.20% | 43 | 59 | 6.89% |
| CMG240503P03140000 | 2024-05-03 3:57PM EDT | 3,140.00 | 0.05 | 0.00 | 0.05 | -18.95 | -99.74% | 86 | 85 | 4.49% |
| CMG240503P03150000 | 2024-05-03 3:59PM EDT | 3,150.00 | 0.01 | 0.00 | 0.50 | -24.49 | -99.96% | 77 | 50 | 3.39% |
| CMG240503P03160000 | 2024-05-03 3:53PM EDT | 3,160.00 | 4.50 | 2.15 | 10.00 | -37.75 | -89.35% | 103 | 32 | 11.32% |
| CMG240503P03170000 | 2024-05-03 3:43PM EDT | 3,170.00 | 6.40 | 11.10 | 20.00 | -44.25 | -87.36% | 41 | 41 | 16.97% |
| CMG240503P03180000 | 2024-05-03 3:21PM EDT | 3,180.00 | 15.00 | 22.00 | 30.30 | -36.63 | -70.95% | 12 | 26 | 22.46% |
| CMG240503P03190000 | 2024-05-03 12:46PM EDT | 3,190.00 | 22.00 | 31.00 | 40.00 | -19.30 | -46.73% | 6 | 9 | 26.43% |
| CMG240503P03200000 | 2024-05-03 3:30PM EDT | 3,200.00 | 35.70 | 41.00 | 50.00 | -29.06 | -44.87% | 9 | 30 | 30.70% |
| CMG240503P03210000 | 2024-05-03 1:17PM EDT | 3,210.00 | 44.55 | 51.00 | 60.00 | -33.47 | -42.90% | 1 | 6 | 34.79% |
| CMG240503P03230000 | 2024-05-03 9:36AM EDT | 3,230.00 | 80.00 | 71.00 | 80.00 | +8.00 | +11.11% | 1 | 4 | 42.54% |
| CMG240503P03250000 | 2024-05-02 9:52AM EDT | 3,250.00 | 97.00 | 91.00 | 100.00 | 0.00 | - | 1 | 1 | 49.86% |
| CMG240503P03270000 | 2024-05-03 3:11PM EDT | 3,270.00 | 104.70 | 110.00 | 123.00 | -8.30 | -7.35% | 1 | 1 | 65.23% |
| CMG240503P03290000 | 2024-04-25 9:35AM EDT | 3,290.00 | 320.00 | 130.00 | 142.60 | 0.00 | - | - | 0 | 71.42% |
| CMG240503P03300000 | 2024-05-01 3:51PM EDT | 3,300.00 | 169.70 | 140.10 | 152.30 | 0.00 | - | 5 | 0 | 50.53% |
| CMG240503P03310000 | 2024-04-25 9:38AM EDT | 3,310.00 | 296.00 | 150.00 | 161.80 | 0.00 | - | - | 0 | 51.18% |
| CMG240503P03330000 | 2024-04-25 10:18AM EDT | 3,330.00 | 330.02 | 170.00 | 183.00 | 0.00 | - | - | 0 | 60.55% |
| CMG240503P03340000 | 2024-05-01 9:33AM EDT | 3,340.00 | 206.00 | 180.00 | 193.00 | 0.00 | - | 1 | 0 | 63.23% |
| CMG240503P03360000 | 2024-04-25 9:31AM EDT | 3,360.00 | 352.50 | 200.00 | 211.80 | 0.00 | - | - | 0 | 63.97% |
| CMG240503P03400000 | 2024-04-30 1:45PM EDT | 3,400.00 | 225.63 | 238.60 | 252.10 | 0.00 | - | 1 | 0 | 67.63% |
| CMG240503P03430000 | 2024-04-25 10:18AM EDT | 3,430.00 | 429.45 | 268.80 | 282.40 | 0.00 | - | - | 0 | 77.61% |
| CMG240503P03460000 | 2024-04-25 9:38AM EDT | 3,460.00 | 444.00 | 298.60 | 315.40 | 0.00 | - | - | 0 | 97.57% |
| CMG240503P03470000 | 2024-05-01 9:33AM EDT | 3,470.00 | 322.20 | 308.60 | 323.00 | 0.00 | - | 1 | 0 | 89.09% |
| CMG240503P03520000 | 2024-04-25 9:31AM EDT | 3,520.00 | 511.60 | 358.70 | 373.00 | 0.00 | - | - | 0 | 100.85% |
| CMG240503P03550000 | 2024-04-26 9:56AM EDT | 3,550.00 | 383.76 | 388.70 | 405.40 | 0.00 | - | 4 | 0 | 119.65% |
| CMG240503P03650000 | 2024-04-25 9:31AM EDT | 3,650.00 | 648.00 | 486.40 | 504.60 | 0.00 | - | - | 0 | 122.75% |
| CMG240503P03660000 | 2024-04-25 9:31AM EDT | 3,660.00 | 650.40 | 497.00 | 516.00 | 0.00 | - | - | 0 | 138.92% |
© 2024 Yahoo. All rights reserved.