Singapore markets close in 6 hours 47 minutes
Straits Times Index
3,301.84 +9.15 (+0.28%) Nikkei
38,178.95 -95.10 (-0.25%) Hang Seng
17,883.38 +120.35 (+0.68%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,348.55 -2,313.04 (-3.88%) CMC Crypto 200
1,255.17 -83.89 (-6.26%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02200000 | 2024-04-11 3:24PM EDT | 2,200.00 | 805.91 | 928.00 | 947.00 | 0.00 | - | 13 | 9 | 128.56% |
| CMG240510C02260000 | 2024-04-11 3:24PM EDT | 2,260.00 | 746.64 | 868.00 | 887.00 | 0.00 | - | 13 | 9 | 120.28% |
| CMG240510C02280000 | 2024-04-12 9:45AM EDT | 2,280.00 | 710.65 | 848.00 | 867.00 | 0.00 | - | 1 | 1 | 117.56% |
| CMG240510C02300000 | 2024-04-29 3:50PM EDT | 2,300.00 | 906.40 | 828.00 | 847.00 | 0.00 | - | 6 | 2 | 114.85% |
| CMG240510C02320000 | 2024-04-12 9:45AM EDT | 2,320.00 | 671.20 | 808.00 | 827.00 | 0.00 | - | 1 | 1 | 112.16% |
| CMG240510C02630000 | 2024-04-25 9:33AM EDT | 2,630.00 | 366.90 | 500.00 | 518.00 | 0.00 | - | - | 1 | 74.06% |
| CMG240510C02660000 | 2024-04-25 9:33AM EDT | 2,660.00 | 336.00 | 470.10 | 488.00 | 0.00 | - | - | 1 | 70.25% |
| CMG240510C02700000 | 2024-04-22 9:33AM EDT | 2,700.00 | 224.50 | 430.50 | 448.00 | 0.00 | - | 1 | 1 | 65.20% |
| CMG240510C02740000 | 2024-05-01 1:02PM EDT | 2,740.00 | 390.18 | 390.10 | 408.00 | +111.88 | +40.20% | 3 | 1 | 60.16% |
| CMG240510C02750000 | 2024-04-12 2:34PM EDT | 2,750.00 | 262.58 | 380.00 | 398.00 | 0.00 | - | 1 | 1 | 58.91% |
| CMG240510C02800000 | 2024-04-25 1:29PM EDT | 2,800.00 | 321.59 | 330.50 | 348.00 | 0.00 | - | 3 | 3 | 52.61% |
| CMG240510C02810000 | 2024-04-26 1:40PM EDT | 2,810.00 | 383.42 | 322.00 | 338.00 | 0.00 | - | 1 | 1 | 51.35% |
| CMG240510C02840000 | 2024-04-25 12:00PM EDT | 2,840.00 | 247.10 | 291.30 | 308.00 | 0.00 | - | 2 | 1 | 47.56% |
| CMG240510C02845000 | 2024-04-25 12:00PM EDT | 2,845.00 | 242.45 | 286.10 | 304.00 | 0.00 | - | 2 | 1 | 48.19% |
| CMG240510C02850000 | 2024-04-26 10:19AM EDT | 2,850.00 | 312.61 | 281.60 | 298.00 | 0.00 | - | 1 | 2 | 46.29% |
| CMG240510C02870000 | 2024-04-24 9:44AM EDT | 2,870.00 | 148.50 | 262.00 | 278.00 | 0.00 | - | 1 | 2 | 43.75% |
| CMG240510C02880000 | 2024-04-25 12:31PM EDT | 2,880.00 | 214.10 | 252.00 | 268.00 | 0.00 | - | 6 | 4 | 42.48% |
| CMG240510C02890000 | 2024-04-23 10:25AM EDT | 2,890.00 | 120.06 | 242.00 | 258.00 | 0.00 | - | 2 | 4 | 41.20% |
| CMG240510C02895000 | 2024-04-23 10:15AM EDT | 2,895.00 | 118.20 | 238.00 | 254.00 | 0.00 | - | 1 | 1 | 41.72% |
| CMG240510C02900000 | 2024-05-01 3:21PM EDT | 2,900.00 | 254.98 | 232.00 | 250.00 | -46.81 | -15.51% | 3 | 9 | 42.17% |
| CMG240510C02905000 | 2024-04-25 1:48PM EDT | 2,905.00 | 235.00 | 226.30 | 244.00 | 0.00 | - | 1 | 6 | 40.42% |
| CMG240510C02910000 | 2024-04-25 10:20AM EDT | 2,910.00 | 114.10 | 222.50 | 240.00 | 0.00 | - | 6 | 4 | 40.84% |
| CMG240510C02915000 | 2024-04-18 1:35PM EDT | 2,915.00 | 109.00 | 217.60 | 234.00 | 0.00 | - | 2 | 1 | 39.11% |
| CMG240510C02920000 | 2024-04-29 3:54PM EDT | 2,920.00 | 296.31 | 212.00 | 230.00 | 0.00 | - | 2 | 2 | 39.51% |
| CMG240510C02925000 | 2024-04-26 3:33PM EDT | 2,925.00 | 275.62 | 207.30 | 224.00 | 0.00 | - | 1 | 1 | 37.79% |
| CMG240510C02930000 | 2024-04-25 2:09PM EDT | 2,930.00 | 221.96 | 202.20 | 220.00 | 0.00 | - | 2 | 15 | 38.17% |
| CMG240510C02935000 | 2024-04-30 9:31AM EDT | 2,935.00 | 269.70 | 198.00 | 213.00 | 0.00 | - | 6 | 11 | 35.40% |
| CMG240510C02940000 | 2024-04-30 9:31AM EDT | 2,940.00 | 265.20 | 193.00 | 208.00 | 0.00 | - | 6 | 12 | 34.75% |
| CMG240510C02945000 | 2024-04-25 2:11PM EDT | 2,945.00 | 204.45 | 188.00 | 203.00 | 0.00 | - | - | 6 | 34.10% |
| CMG240510C02950000 | 2024-04-26 1:43PM EDT | 2,950.00 | 246.28 | 184.00 | 199.00 | 0.00 | - | 1 | 1 | 34.48% |
| CMG240510C02952500 | 2024-04-25 9:41AM EDT | 2,952.50 | 104.00 | 181.00 | 196.00 | 0.00 | - | - | 1 | 33.64% |
| CMG240510C02955000 | 2024-05-01 2:56PM EDT | 2,955.00 | 206.00 | 179.00 | 195.00 | +31.00 | +17.71% | 1 | 5 | 34.79% |
| CMG240510C02960000 | 2024-04-25 12:40PM EDT | 2,960.00 | 141.00 | 175.00 | 190.00 | 0.00 | - | 1 | 1 | 34.11% |
| CMG240510C02965000 | 2024-04-25 9:35AM EDT | 2,965.00 | 71.20 | 170.00 | 186.00 | 0.00 | - | 1 | 1 | 34.36% |
| CMG240510C02970000 | 2024-04-24 3:28PM EDT | 2,970.00 | 87.70 | 168.00 | 181.00 | 0.00 | - | 1 | 11 | 33.66% |
| CMG240510C02980000 | 2024-04-25 1:46PM EDT | 2,980.00 | 164.07 | 157.00 | 170.00 | 0.00 | - | 1 | 2 | 31.37% |
| CMG240510C02985000 | 2024-04-19 3:11PM EDT | 2,985.00 | 58.49 | 152.00 | 166.00 | 0.00 | - | 4 | 1 | 31.57% |
| CMG240510C02990000 | 2024-05-01 11:44AM EDT | 2,990.00 | 164.79 | 146.00 | 161.00 | -57.19 | -25.76% | 1 | 3 | 30.86% |
| CMG240510C02995000 | 2024-04-18 2:58PM EDT | 2,995.00 | 75.15 | 141.00 | 156.00 | 0.00 | - | - | 7 | 30.15% |
| CMG240510C03000000 | 2024-04-30 10:56AM EDT | 3,000.00 | 190.93 | 136.00 | 152.90 | 0.00 | - | 2 | 14 | 31.00% |
| CMG240510C03005000 | 2024-05-01 10:13AM EDT | 3,005.00 | 127.95 | 130.80 | 148.90 | -82.93 | -39.33% | 1 | 3 | 31.04% |
| CMG240510C03010000 | 2024-05-01 10:13AM EDT | 3,010.00 | 124.11 | 129.00 | 143.00 | -78.29 | -38.68% | 1 | 6 | 29.60% |
| CMG240510C03015000 | 2024-04-25 11:51AM EDT | 3,015.00 | 91.40 | 123.60 | 138.00 | 0.00 | - | 7 | 6 | 28.86% |
| CMG240510C03020000 | 2024-04-30 3:14PM EDT | 3,020.00 | 158.68 | 120.00 | 133.00 | 0.00 | - | 1 | 4 | 28.11% |
| CMG240510C03040000 | 2024-04-30 3:14PM EDT | 3,040.00 | 140.49 | 103.00 | 117.00 | 0.00 | - | 1 | 7 | 27.86% |
| CMG240510C03050000 | 2024-04-26 11:35AM EDT | 3,050.00 | 141.26 | 92.80 | 109.10 | 0.00 | - | 2 | 2 | 27.59% |
| CMG240510C03060000 | 2024-04-29 10:36AM EDT | 3,060.00 | 159.90 | 87.00 | 101.00 | 0.00 | - | 1 | 7 | 27.08% |
| CMG240510C03080000 | 2024-04-30 10:42AM EDT | 3,080.00 | 85.01 | 72.00 | 86.00 | -39.88 | -31.93% | 1 | 5 | 26.41% |
| CMG240510C03085000 | 2024-04-29 12:09PM EDT | 3,085.00 | 135.71 | 69.00 | 79.00 | 0.00 | - | 2 | 0 | 24.32% |
| CMG240510C03100000 | 2024-05-01 1:51PM EDT | 3,100.00 | 62.00 | 59.00 | 68.00 | -39.57 | -38.96% | 1 | 7 | 23.60% |
| CMG240510C03120000 | 2024-05-01 3:21PM EDT | 3,120.00 | 58.86 | 47.00 | 54.80 | -26.23 | -30.83% | 18 | 9 | 22.88% |
| CMG240510C03140000 | 2024-05-01 3:58PM EDT | 3,140.00 | 39.30 | 36.40 | 41.60 | -20.10 | -33.84% | 19 | 12 | 21.49% |
| CMG240510C03160000 | 2024-05-01 3:57PM EDT | 3,160.00 | 29.55 | 26.90 | 32.10 | -18.84 | -38.93% | 13 | 23 | 21.24% |
| CMG240510C03180000 | 2024-05-01 2:00PM EDT | 3,180.00 | 27.00 | 18.20 | 24.80 | -11.50 | -29.87% | 16 | 25 | 21.37% |
| CMG240510C03200000 | 2024-05-01 3:10PM EDT | 3,200.00 | 21.10 | 14.10 | 20.10 | -16.25 | -43.51% | 27 | 51 | 22.24% |
| CMG240510C03220000 | 2024-05-01 3:24PM EDT | 3,220.00 | 14.86 | 10.00 | 15.70 | -9.74 | -39.59% | 20 | 16 | 22.69% |
| CMG240510C03240000 | 2024-05-01 3:24PM EDT | 3,240.00 | 10.78 | 7.20 | 9.30 | -11.77 | -52.20% | 18 | 10 | 20.93% |
| CMG240510C03250000 | 2024-05-01 3:10PM EDT | 3,250.00 | 9.15 | 5.80 | 8.50 | -5.73 | -38.51% | 8 | 47 | 21.55% |
| CMG240510C03260000 | 2024-05-01 3:10PM EDT | 3,260.00 | 7.97 | 3.80 | 9.50 | -3.94 | -33.08% | 3 | 10 | 23.65% |
| CMG240510C03280000 | 2024-05-01 3:45PM EDT | 3,280.00 | 4.00 | 3.30 | 7.40 | -6.20 | -60.78% | 2 | 30 | 24.17% |
| CMG240510C03300000 | 2024-05-01 3:26PM EDT | 3,300.00 | 3.45 | 2.20 | 3.40 | -3.30 | -48.89% | 42 | 84 | 21.65% |
| CMG240510C03320000 | 2024-05-01 3:10PM EDT | 3,320.00 | 2.52 | 1.45 | 2.45 | -3.78 | -60.00% | 1 | 7 | 22.02% |
| CMG240510C03340000 | 2024-05-01 3:49PM EDT | 3,340.00 | 1.45 | 0.65 | 4.90 | -2.25 | -60.81% | 1 | 3 | 27.78% |
| CMG240510C03350000 | 2024-05-01 1:55PM EDT | 3,350.00 | 1.25 | 0.60 | 4.70 | -3.05 | -70.93% | 1 | 25 | 28.50% |
| CMG240510C03360000 | 2024-04-25 3:10PM EDT | 3,360.00 | 4.80 | 0.50 | 4.60 | 0.00 | - | - | 1 | 29.34% |
| CMG240510C03380000 | 2024-05-01 11:58AM EDT | 3,380.00 | 1.30 | 0.35 | 1.05 | -3.40 | -72.34% | 2 | 4 | 23.68% |
| CMG240510C03400000 | 2024-05-01 11:45AM EDT | 3,400.00 | 1.20 | 0.30 | 1.00 | 0.00 | - | 4 | 5 | 25.06% |
| CMG240510C03440000 | 2024-05-01 3:27PM EDT | 3,440.00 | 0.47 | 0.20 | 0.85 | -1.76 | -78.92% | 1 | 3 | 27.45% |
| CMG240510C03450000 | 2024-05-01 3:27PM EDT | 3,450.00 | 0.41 | 0.15 | 0.80 | -1.74 | -80.93% | 1 | 2 | 27.94% |
| CMG240510C03500000 | 2024-04-30 11:41AM EDT | 3,500.00 | 0.75 | 0.00 | 0.70 | 0.00 | - | 10 | 37 | 30.96% |
| CMG240510C03580000 | 2024-05-01 12:35PM EDT | 3,580.00 | 0.40 | 0.00 | 0.60 | -0.35 | -46.67% | 1 | 1 | 35.71% |
| CMG240510C03860000 | 2024-04-25 10:13AM EDT | 3,860.00 | 0.82 | 0.00 | 0.35 | 0.00 | - | 6 | 6 | 49.88% |
| CMG240510C03880000 | 2024-05-01 11:14AM EDT | 3,880.00 | 0.15 | 0.00 | 0.20 | -0.29 | -65.91% | 60 | 9 | 48.19% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P01800000 | 2024-04-30 11:58AM EDT | 1,800.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 107.03% |
| CMG240510P01820000 | 2024-04-02 9:47AM EDT | 1,820.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | - | 1 | 140.45% |
| CMG240510P01840000 | 2024-04-15 9:46AM EDT | 1,840.00 | 1.27 | 0.00 | 2.30 | 0.00 | - | 14 | 13 | 137.87% |
| CMG240510P01880000 | 2024-04-22 3:22PM EDT | 1,880.00 | 0.39 | 0.00 | 2.30 | 0.00 | - | 40 | 25 | 132.79% |
| CMG240510P01900000 | 2024-04-02 9:37AM EDT | 1,900.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | - | 2 | 113.92% |
| CMG240510P02000000 | 2024-04-15 9:50AM EDT | 2,000.00 | 1.64 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 103.13% |
| CMG240510P02020000 | 2024-04-02 11:38AM EDT | 2,020.00 | 1.03 | 0.00 | 1.60 | 0.00 | - | - | 1 | 110.96% |
| CMG240510P02100000 | 2024-04-30 12:10PM EDT | 2,100.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 1 | 11 | 86.33% |
| CMG240510P02160000 | 2024-04-30 12:08PM EDT | 2,160.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 8 | 83.69% |
| CMG240510P02170000 | 2024-04-29 11:10AM EDT | 2,170.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 44 | 83.59% |
| CMG240510P02180000 | 2024-04-29 11:10AM EDT | 2,180.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 20 | 81.84% |
| CMG240510P02200000 | 2024-04-04 2:26PM EDT | 2,200.00 | 3.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 80.71% |
| CMG240510P02250000 | 2024-04-10 2:36PM EDT | 2,250.00 | 2.00 | 0.00 | 1.65 | 0.00 | - | - | 1 | 86.30% |
| CMG240510P02260000 | 2024-04-16 9:33AM EDT | 2,260.00 | 2.80 | 0.00 | 1.65 | 0.00 | - | - | 1 | 85.28% |
| CMG240510P02300000 | 2024-05-01 1:06PM EDT | 2,300.00 | 0.50 | 0.00 | 1.65 | -1.15 | -69.70% | 50 | 1 | 81.15% |
| CMG240510P02350000 | 2024-04-22 2:22PM EDT | 2,350.00 | 3.25 | 0.00 | 1.60 | 0.00 | - | 10 | 22 | 75.81% |
| CMG240510P02380000 | 2024-04-26 3:41PM EDT | 2,380.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 1 | 1 | 72.83% |
| CMG240510P02390000 | 2024-04-19 3:32PM EDT | 2,390.00 | 5.75 | 0.00 | 1.60 | 0.00 | - | 1 | 1 | 71.83% |
| CMG240510P02420000 | 2024-04-10 3:58PM EDT | 2,420.00 | 5.50 | 0.00 | 1.60 | 0.00 | - | - | 40 | 68.87% |
| CMG240510P02470000 | 2024-04-26 12:47PM EDT | 2,470.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 47 | 60.57% |
| CMG240510P02490000 | 2024-04-26 12:47PM EDT | 2,490.00 | 0.30 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 59.99% |
| CMG240510P02510000 | 2024-04-23 12:37PM EDT | 2,510.00 | 7.20 | 0.00 | 1.45 | 0.00 | - | 61 | 46 | 59.45% |
| CMG240510P02530000 | 2024-04-29 1:20PM EDT | 2,530.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 3 | 3 | 51.61% |
| CMG240510P02540000 | 2024-04-24 11:03AM EDT | 2,540.00 | 6.70 | 0.00 | 2.00 | 0.00 | - | - | 4 | 58.98% |
| CMG240510P02550000 | 2024-04-24 10:38AM EDT | 2,550.00 | 7.20 | 0.00 | 0.60 | 0.00 | - | - | 1 | 50.34% |
| CMG240510P02560000 | 2024-04-24 12:35PM EDT | 2,560.00 | 8.50 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 52.37% |
| CMG240510P02570000 | 2024-04-19 3:00PM EDT | 2,570.00 | 20.90 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 51.49% |
| CMG240510P02600000 | 2024-05-01 10:31AM EDT | 2,600.00 | 0.60 | 0.00 | 1.10 | +0.55 | +1,100.00% | 1 | 2 | 53.89% |
| CMG240510P02620000 | 2024-04-25 10:30AM EDT | 2,620.00 | 1.00 | 0.00 | 0.50 | 0.00 | - | - | 1 | 47.02% |
| CMG240510P02630000 | 2024-04-26 3:15PM EDT | 2,630.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 46.14% |
| CMG240510P02640000 | 2024-04-25 3:55PM EDT | 2,640.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 1 | 13 | 45.78% |
| CMG240510P02650000 | 2024-04-25 1:53PM EDT | 2,650.00 | 0.54 | 0.00 | 0.60 | 0.00 | - | - | 1 | 45.36% |
| CMG240510P02670000 | 2024-04-26 10:11AM EDT | 2,670.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 44.82% |
| CMG240510P02700000 | 2024-04-30 2:46PM EDT | 2,700.00 | 0.25 | 0.15 | 0.45 | 0.00 | - | 162 | 325 | 39.48% |
| CMG240510P02710000 | 2024-05-01 10:38AM EDT | 2,710.00 | 1.40 | 0.00 | 0.75 | -20.60 | -93.64% | 1 | 3 | 41.17% |
| CMG240510P02720000 | 2024-04-24 3:04PM EDT | 2,720.00 | 24.10 | 0.00 | 0.85 | 0.00 | - | - | 1 | 40.94% |
| CMG240510P02730000 | 2024-04-22 1:58PM EDT | 2,730.00 | 40.92 | 0.00 | 0.75 | 0.00 | - | - | 1 | 39.36% |
| CMG240510P02735000 | 2024-04-25 9:33AM EDT | 2,735.00 | 3.87 | 0.20 | 1.25 | 0.00 | - | - | 11 | 41.79% |
| CMG240510P02740000 | 2024-04-26 12:40PM EDT | 2,740.00 | 0.80 | 0.00 | 1.05 | 0.00 | - | 2 | 7 | 40.28% |
| CMG240510P02750000 | 2024-04-30 9:52AM EDT | 2,750.00 | 0.75 | 0.10 | 0.80 | 0.00 | - | 1 | 15 | 37.88% |
| CMG240510P02760000 | 2024-04-25 9:33AM EDT | 2,760.00 | 5.37 | 0.00 | 0.85 | 0.00 | - | 1 | 2 | 37.28% |
| CMG240510P02765000 | 2024-04-26 11:24AM EDT | 2,765.00 | 0.65 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 37.11% |
| CMG240510P02770000 | 2024-04-10 2:15PM EDT | 2,770.00 | 46.78 | 0.15 | 0.90 | 0.00 | - | - | 0 | 36.65% |
| CMG240510P02780000 | 2024-04-29 11:49AM EDT | 2,780.00 | 0.50 | 0.30 | 1.05 | 0.00 | - | 2 | 4 | 36.54% |
| CMG240510P02790000 | 2024-04-25 11:02AM EDT | 2,790.00 | 5.68 | 0.30 | 1.15 | 0.00 | - | 2 | 7 | 36.08% |
| CMG240510P02800000 | 2024-04-30 12:20PM EDT | 2,800.00 | 0.65 | 0.30 | 1.50 | 0.00 | - | 2 | 33 | 36.60% |
| CMG240510P02810000 | 2024-04-25 9:38AM EDT | 2,810.00 | 9.20 | 0.30 | 3.10 | 0.00 | - | 1 | 3 | 40.41% |
| CMG240510P02820000 | 2024-04-15 12:38PM EDT | 2,820.00 | 57.20 | 0.30 | 3.20 | 0.00 | - | - | 2 | 39.58% |
| CMG240510P02830000 | 2024-04-19 9:38AM EDT | 2,830.00 | 82.50 | 0.35 | 3.30 | 0.00 | - | 1 | 5 | 38.74% |
| CMG240510P02835000 | 2024-04-23 11:10AM EDT | 2,835.00 | 65.80 | 0.35 | 3.30 | 0.00 | - | 1 | 4 | 38.20% |
| CMG240510P02840000 | 2024-04-26 3:39PM EDT | 2,840.00 | 1.97 | 0.35 | 3.40 | 0.00 | - | 5 | 5 | 37.88% |
| CMG240510P02845000 | 2024-04-25 3:34PM EDT | 2,845.00 | 2.67 | 0.35 | 3.50 | 0.00 | - | 3 | 2 | 37.56% |
| CMG240510P02850000 | 2024-05-01 12:57PM EDT | 2,850.00 | 1.81 | 0.35 | 3.50 | -0.17 | -8.59% | 1 | 2 | 37.01% |
| CMG240510P02855000 | 2024-04-26 1:40PM EDT | 2,855.00 | 1.30 | 0.40 | 3.60 | 0.00 | - | 8 | 7 | 36.67% |
| CMG240510P02860000 | 2024-04-16 2:26PM EDT | 2,860.00 | 80.00 | 0.40 | 3.70 | 0.00 | - | 1 | 3 | 36.33% |
| CMG240510P02865000 | 2024-04-02 10:13AM EDT | 2,865.00 | 112.00 | 0.40 | 3.70 | 0.00 | - | - | 1 | 35.78% |
| CMG240510P02870000 | 2024-04-26 3:39PM EDT | 2,870.00 | 2.37 | 0.40 | 3.80 | 0.00 | - | 5 | 7 | 35.43% |
| CMG240510P02875000 | 2024-04-12 1:35PM EDT | 2,875.00 | 83.20 | 0.45 | 3.90 | 0.00 | - | 2 | 2 | 35.06% |
| CMG240510P02880000 | 2024-04-26 3:58PM EDT | 2,880.00 | 2.48 | 0.45 | 3.90 | 0.00 | - | 2 | 3 | 34.51% |
| CMG240510P02885000 | 2024-04-26 3:58PM EDT | 2,885.00 | 2.57 | 0.00 | 4.00 | 0.00 | - | 1 | 0 | 34.13% |
| CMG240510P02890000 | 2024-04-22 10:31AM EDT | 2,890.00 | 112.50 | 0.00 | 3.90 | 0.00 | - | 1 | 3 | 33.39% |
| CMG240510P02895000 | 2024-04-26 10:57AM EDT | 2,895.00 | 2.91 | 0.00 | 4.20 | 0.00 | - | 1 | 2 | 33.37% |
| CMG240510P02900000 | 2024-04-30 2:46PM EDT | 2,900.00 | 2.43 | 0.55 | 4.30 | +0.98 | +67.59% | 1 | 313 | 32.98% |
| CMG240510P02905000 | 2024-04-25 11:34AM EDT | 2,905.00 | 15.72 | 0.60 | 4.40 | 0.00 | - | 3 | 4 | 32.58% |
| CMG240510P02910000 | 2024-05-01 1:22PM EDT | 2,910.00 | 2.10 | 0.65 | 4.50 | -0.90 | -30.00% | 1 | 7 | 32.17% |
| CMG240510P02915000 | 2024-04-25 11:56AM EDT | 2,915.00 | 11.60 | 0.75 | 4.40 | 0.00 | - | - | 4 | 31.44% |
| CMG240510P02920000 | 2024-04-25 1:57PM EDT | 2,920.00 | 7.40 | 0.95 | 3.90 | 0.00 | - | - | 1 | 30.04% |
| CMG240510P02925000 | 2024-04-25 11:38AM EDT | 2,925.00 | 17.40 | 1.20 | 3.70 | 0.00 | - | 1 | 2 | 29.14% |
| CMG240510P02935000 | 2024-04-25 1:57PM EDT | 2,935.00 | 8.80 | 1.35 | 4.20 | 0.00 | - | 1 | 3 | 28.84% |
| CMG240510P02937500 | 2024-04-25 11:39AM EDT | 2,937.50 | 20.85 | 1.40 | 3.70 | 0.00 | - | - | 0 | 27.75% |
| CMG240510P02940000 | 2024-05-01 10:03AM EDT | 2,940.00 | 3.10 | 1.40 | 4.40 | -23.10 | -88.17% | 3 | 1 | 28.58% |
| CMG240510P02945000 | 2024-04-30 9:37AM EDT | 2,945.00 | 1.74 | 0.35 | 5.70 | 0.00 | - | 1 | 4 | 29.83% |
| CMG240510P02950000 | 2024-04-30 12:16PM EDT | 2,950.00 | 2.40 | 2.20 | 3.60 | 0.00 | - | 3 | 11 | 26.18% |
| CMG240510P02960000 | 2024-04-26 9:46AM EDT | 2,960.00 | 6.70 | 2.55 | 4.50 | 0.00 | - | 1 | 5 | 26.41% |
| CMG240510P02965000 | 2024-04-30 3:00PM EDT | 2,965.00 | 2.40 | 0.50 | 6.60 | 0.00 | - | 1 | 0 | 28.51% |
| CMG240510P02970000 | 2024-04-30 10:26AM EDT | 2,970.00 | 2.80 | 0.50 | 5.10 | 0.00 | - | 1 | 1 | 26.05% |
| CMG240510P02980000 | 2024-05-01 3:22PM EDT | 2,980.00 | 3.40 | 0.95 | 5.40 | -31.60 | -90.29% | 29 | 6 | 25.22% |
| CMG240510P02985000 | 2024-05-01 2:32PM EDT | 2,985.00 | 5.10 | 1.20 | 5.70 | +2.10 | +70.00% | 2 | 4 | 24.97% |
| CMG240510P02990000 | 2024-04-29 9:48AM EDT | 2,990.00 | 3.62 | 1.50 | 6.20 | 0.00 | - | 2 | 4 | 24.93% |
| CMG240510P02995000 | 2024-05-01 10:17AM EDT | 2,995.00 | 6.86 | 1.80 | 8.40 | +2.86 | +71.50% | 1 | 10 | 26.58% |
| CMG240510P03000000 | 2024-05-01 3:21PM EDT | 3,000.00 | 4.00 | 2.15 | 7.00 | 0.00 | - | 11 | 51 | 24.52% |
| CMG240510P03005000 | 2024-05-01 9:57AM EDT | 3,005.00 | 8.00 | 2.55 | 9.00 | +4.94 | +161.44% | 1 | 20 | 25.82% |
| CMG240510P03010000 | 2024-05-01 2:32PM EDT | 3,010.00 | 7.50 | 2.95 | 7.90 | +1.90 | +33.93% | 5 | 4 | 24.11% |
| CMG240510P03015000 | 2024-04-29 9:39AM EDT | 3,015.00 | 7.08 | 5.90 | 10.20 | +0.58 | +8.92% | 1 | 5 | 25.51% |
| CMG240510P03020000 | 2024-04-29 3:54PM EDT | 3,020.00 | 7.50 | 4.00 | 8.90 | +3.03 | +67.79% | 5 | 11 | 23.69% |
| CMG240510P03025000 | 2024-05-01 3:32PM EDT | 3,025.00 | 7.50 | 4.30 | 10.10 | -2.40 | -24.24% | 7 | - | 24.02% |
| CMG240510P03030000 | 2024-05-01 3:28PM EDT | 3,030.00 | 6.50 | 7.40 | 11.30 | +0.50 | +8.33% | 6 | 3 | 24.29% |
| CMG240510P03035000 | 2024-04-30 2:05PM EDT | 3,035.00 | 6.90 | 6.30 | 13.70 | 0.00 | - | 5 | 4 | 25.38% |
| CMG240510P03040000 | 2024-05-01 11:47AM EDT | 3,040.00 | 6.95 | 6.10 | 14.70 | -0.60 | -7.95% | 3 | 12 | 25.34% |
| CMG240510P03050000 | 2024-05-01 3:35PM EDT | 3,050.00 | 10.60 | 8.50 | 13.10 | +3.20 | +43.24% | 3 | 4 | 22.65% |
| CMG240510P03055000 | 2024-04-26 10:02AM EDT | 3,055.00 | 20.00 | 8.60 | 14.00 | 0.00 | - | 1 | 1 | 22.51% |
| CMG240510P03060000 | 2024-04-30 2:52PM EDT | 3,060.00 | 10.10 | 10.00 | 17.20 | 0.00 | - | 7 | 18 | 23.84% |
| CMG240510P03075000 | 2024-05-01 12:05PM EDT | 3,075.00 | 21.00 | 13.20 | 21.50 | +8.69 | +70.59% | 2 | 3 | 23.93% |
| CMG240510P03080000 | 2024-05-01 3:17PM EDT | 3,080.00 | 14.15 | 15.20 | 21.70 | +0.65 | +4.81% | 15 | 18 | 23.15% |
| CMG240510P03100000 | 2024-05-01 3:39PM EDT | 3,100.00 | 27.00 | 20.10 | 27.40 | +7.50 | +38.46% | 20 | 37 | 22.55% |
| CMG240510P03120000 | 2024-05-01 3:21PM EDT | 3,120.00 | 29.00 | 27.00 | 35.70 | +5.50 | +23.40% | 14 | 11 | 22.66% |
| CMG240510P03140000 | 2024-05-01 3:58PM EDT | 3,140.00 | 39.40 | 36.70 | 42.00 | +11.82 | +42.86% | 36 | 33 | 21.02% |
| CMG240510P03160000 | 2024-05-01 10:37AM EDT | 3,160.00 | 53.87 | 47.20 | 53.90 | +15.37 | +39.92% | 22 | 34 | 21.48% |
| CMG240510P03180000 | 2024-05-01 1:51PM EDT | 3,180.00 | 55.70 | 59.00 | 69.00 | +8.70 | +18.51% | 8 | 27 | 22.93% |
| CMG240510P03200000 | 2024-05-01 3:06PM EDT | 3,200.00 | 66.00 | 73.00 | 83.00 | +9.50 | +16.81% | 12 | 20 | 23.16% |
| CMG240510P03260000 | 2024-05-01 10:11AM EDT | 3,260.00 | 145.00 | 121.00 | 135.00 | +40.90 | +39.29% | 1 | 1 | 26.94% |
| CMG240510P03280000 | 2024-05-01 11:57AM EDT | 3,280.00 | 156.00 | 139.00 | 155.00 | +36.30 | +30.33% | 1 | 1 | 29.56% |
| CMG240510P03300000 | 2024-04-25 3:36PM EDT | 3,300.00 | 153.00 | 159.00 | 174.00 | -34.70 | -18.49% | 1 | 1 | 31.28% |
| CMG240510P03420000 | 2024-04-26 3:41PM EDT | 3,420.00 | 235.85 | 278.00 | 296.00 | 0.00 | - | 6 | 0 | 47.05% |
| CMG240510P03560000 | 2024-04-26 3:41PM EDT | 3,560.00 | 375.14 | 418.00 | 434.40 | 0.00 | - | 6 | 0 | 59.80% |
© 2024 Yahoo. All rights reserved.