Singapore markets open in 6 hours 2 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,006.76 -15.45 (-0.31%) Dow
37,737.54 -15.77 (-0.04%) Nasdaq
15,597.24 -86.13 (-0.55%) Bitcoin USD
63,108.94 +1,641.23 (+2.67%) CMC Crypto 200
885.54 0.00 (0.00%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240419C02000000 | 2024-04-15 2:15PM EDT | 2,000.00 | 937.26 | 893.00 | 907.10 | 0.00 | - | 2 | 8 | 263.22% |
| CMG240419C02010000 | 2024-02-23 11:02AM EDT | 2,010.00 | 655.80 | 876.90 | 891.70 | 0.00 | - | 2 | 2 | 0.00% |
| CMG240419C02020000 | 2024-04-15 9:30AM EDT | 2,020.00 | 960.51 | 874.60 | 889.20 | 0.00 | - | 1 | 2 | 273.33% |
| CMG240419C02030000 | 2024-03-12 9:39AM EDT | 2,030.00 | 664.00 | 942.00 | 957.90 | 0.00 | - | - | 2 | 497.41% |
| CMG240419C02050000 | 2024-04-11 11:38AM EDT | 2,050.00 | 941.40 | 843.10 | 859.40 | 0.00 | - | 2 | 4 | 265.19% |
| CMG240419C02060000 | 2024-04-10 3:45PM EDT | 2,060.00 | 903.29 | 833.10 | 848.80 | 0.00 | - | - | 1 | 257.96% |
| CMG240419C02080000 | 2024-03-15 3:27PM EDT | 2,080.00 | 674.52 | 870.00 | 885.30 | 0.00 | - | - | 5 | 421.36% |
| CMG240419C02100000 | 2024-04-15 9:30AM EDT | 2,100.00 | 880.39 | 793.00 | 809.50 | 0.00 | - | 1 | 1 | 250.17% |
| CMG240419C02130000 | 2024-04-10 3:48PM EDT | 2,130.00 | 834.73 | 763.40 | 779.30 | 0.00 | - | 1 | 3 | 239.66% |
| CMG240419C02200000 | 2024-04-05 9:44AM EDT | 2,200.00 | 691.50 | 694.30 | 709.70 | 0.00 | - | 1 | 11 | 220.77% |
| CMG240419C02210000 | 2024-03-18 9:32AM EDT | 2,210.00 | 586.00 | 683.70 | 701.10 | 0.00 | - | 1 | 1 | 139.06% |
| CMG240419C02220000 | 2024-03-12 9:39AM EDT | 2,220.00 | 476.00 | 754.20 | 768.70 | 0.00 | - | - | 4 | 410.19% |
| CMG240419C02230000 | 2024-04-05 9:44AM EDT | 2,230.00 | 661.60 | 664.30 | 679.50 | 0.00 | - | 1 | 4 | 210.66% |
| CMG240419C02240000 | 2024-03-15 3:30PM EDT | 2,240.00 | 517.30 | 710.00 | 726.00 | 0.00 | - | - | 2 | 352.49% |
| CMG240419C02250000 | 2024-03-21 9:32AM EDT | 2,250.00 | 682.10 | 643.30 | 658.70 | 0.00 | - | 1 | 6 | 200.22% |
| CMG240419C02260000 | 2024-03-25 11:36AM EDT | 2,260.00 | 648.20 | 632.60 | 648.20 | 0.00 | - | 13 | 10 | 194.37% |
| CMG240419C02280000 | 2024-03-25 10:55AM EDT | 2,280.00 | 608.22 | 612.90 | 629.90 | 0.00 | - | 1 | 1 | 197.95% |
| CMG240419C02320000 | 2024-03-25 10:55AM EDT | 2,320.00 | 569.07 | 574.30 | 589.10 | 0.00 | - | 1 | 1 | 182.13% |
| CMG240419C02330000 | 2024-04-05 10:00AM EDT | 2,330.00 | 568.80 | 565.00 | 579.60 | 0.00 | - | 1 | 1 | 110.06% |
| CMG240419C02340000 | 2024-04-05 9:44AM EDT | 2,340.00 | 550.60 | 554.40 | 569.30 | 0.00 | - | 1 | 1 | 177.38% |
| CMG240419C02360000 | 2024-03-15 3:31PM EDT | 2,360.00 | 398.30 | 592.00 | 606.00 | 0.00 | - | 4 | 5 | 304.04% |
| CMG240419C02370000 | 2024-03-15 3:34PM EDT | 2,370.00 | 390.00 | 582.00 | 596.00 | 0.00 | - | 1 | 2 | 299.87% |
| CMG240419C02410000 | 2024-04-04 9:48AM EDT | 2,410.00 | 504.50 | 483.70 | 496.50 | 0.00 | - | 1 | 2 | 142.79% |
| CMG240419C02430000 | 2024-03-18 3:42PM EDT | 2,430.00 | 362.47 | 465.00 | 481.30 | 0.00 | - | 2 | 2 | 109.47% |
| CMG240419C02440000 | 2024-04-12 3:43PM EDT | 2,440.00 | 528.58 | 453.40 | 469.80 | 0.00 | - | 23 | 1 | 150.98% |
| CMG240419C02450000 | 2024-04-18 10:09AM EDT | 2,450.00 | 465.87 | 443.40 | 460.50 | +22.68 | +5.12% | 40 | 40 | 150.99% |
| CMG240419C02460000 | 2024-04-12 3:43PM EDT | 2,460.00 | 507.14 | 432.60 | 448.30 | 0.00 | - | 23 | 0 | 138.71% |
| CMG240419C02480000 | 2024-03-01 1:21PM EDT | 2,480.00 | 242.65 | 426.00 | 444.00 | 0.00 | - | 2 | 2 | 157.81% |
| CMG240419C02500000 | 2024-04-11 10:45AM EDT | 2,500.00 | 489.57 | 394.70 | 408.90 | 0.00 | - | 1 | 3 | 130.25% |
| CMG240419C02520000 | 2024-03-15 3:40PM EDT | 2,520.00 | 246.00 | 432.00 | 445.90 | 0.00 | - | - | 1 | 237.77% |
| CMG240419C02525000 | 2024-03-20 9:32AM EDT | 2,525.00 | 441.84 | 368.50 | 383.90 | 0.00 | - | - | 1 | 123.28% |
| CMG240419C02535000 | 2024-03-20 9:32AM EDT | 2,535.00 | 432.31 | 359.70 | 373.50 | 0.00 | - | - | 1 | 118.90% |
| CMG240419C02545000 | 2024-03-20 9:32AM EDT | 2,545.00 | 422.16 | 348.40 | 363.50 | 0.00 | - | - | 1 | 116.14% |
| CMG240419C02550000 | 2024-04-17 3:49PM EDT | 2,550.00 | 357.00 | 345.20 | 358.00 | 0.00 | - | 3 | 8 | 112.73% |
| CMG240419C02555000 | 2024-03-20 9:33AM EDT | 2,555.00 | 412.00 | 340.10 | 354.00 | 0.00 | - | 2 | 4 | 115.31% |
| CMG240419C02560000 | 2024-03-27 2:52PM EDT | 2,560.00 | 362.65 | 335.40 | 349.00 | 0.00 | - | 7 | 2 | 62.50% |
| CMG240419C02565000 | 2024-02-27 1:44PM EDT | 2,565.00 | 128.60 | 342.00 | 360.00 | 0.00 | - | 1 | 1 | 134.27% |
| CMG240419C02575000 | 2024-02-22 11:01AM EDT | 2,575.00 | 108.80 | 317.70 | 332.00 | 0.00 | - | 1 | 2 | 101.77% |
| CMG240419C02585000 | 2024-04-18 10:09AM EDT | 2,585.00 | 330.68 | 310.20 | 325.50 | +21.68 | +7.02% | 40 | 45 | 72.05% |
| CMG240419C02590000 | 2024-03-27 1:26PM EDT | 2,590.00 | 329.46 | 302.40 | 318.00 | 0.00 | - | 3 | 4 | 101.84% |
| CMG240419C02595000 | 2024-04-05 9:48AM EDT | 2,595.00 | 302.90 | 298.80 | 314.00 | 0.00 | - | 27 | 28 | 104.15% |
| CMG240419C02600000 | 2024-04-18 10:17AM EDT | 2,600.00 | 320.53 | 294.70 | 309.50 | +35.73 | +12.55% | 1 | 15 | 104.47% |
| CMG240419C02605000 | 2024-02-22 11:07AM EDT | 2,605.00 | 95.00 | 288.80 | 302.00 | 0.00 | - | 2 | 2 | 93.82% |
| CMG240419C02610000 | 2024-03-14 11:07AM EDT | 2,610.00 | 190.38 | 342.00 | 356.00 | 0.00 | - | 2 | 6 | 200.65% |
| CMG240419C02615000 | 2024-04-17 10:03AM EDT | 2,615.00 | 311.82 | 278.90 | 293.70 | 0.00 | - | 1 | 8 | 97.53% |
| CMG240419C02620000 | 2024-03-20 9:33AM EDT | 2,620.00 | 348.00 | 274.70 | 289.90 | 0.00 | - | 1 | 7 | 55.32% |
| CMG240419C02625000 | 2024-03-11 2:50PM EDT | 2,625.00 | 113.60 | 339.80 | 355.70 | 0.00 | - | 1 | 1 | 215.47% |
| CMG240419C02630000 | 2024-04-08 3:52PM EDT | 2,630.00 | 309.18 | 263.60 | 278.80 | 0.00 | - | 1 | 7 | 93.70% |
| CMG240419C02635000 | 2024-03-14 1:47PM EDT | 2,635.00 | 141.85 | 318.00 | 332.00 | 0.00 | - | 5 | 7 | 191.78% |
| CMG240419C02640000 | 2024-03-06 12:23PM EDT | 2,640.00 | 115.16 | 264.90 | 278.70 | 0.00 | - | 1 | 11 | 99.92% |
| CMG240419C02645000 | 2024-03-25 3:23PM EDT | 2,645.00 | 274.00 | 250.30 | 263.80 | 0.00 | - | 1 | 7 | 89.50% |
| CMG240419C02650000 | 2024-04-17 10:42AM EDT | 2,650.00 | 279.36 | 244.90 | 258.00 | 0.00 | - | 1 | 14 | 85.45% |
| CMG240419C02655000 | 2024-03-20 12:53PM EDT | 2,655.00 | 252.35 | 240.00 | 253.80 | 0.00 | - | 1 | 4 | 86.71% |
| CMG240419C02660000 | 2024-04-08 3:52PM EDT | 2,660.00 | 279.49 | 233.00 | 248.00 | 0.00 | - | 1 | 9 | 82.70% |
| CMG240419C02665000 | 2024-03-14 10:12AM EDT | 2,665.00 | 129.80 | 288.00 | 302.00 | 0.00 | - | 1 | 13 | 179.14% |
| CMG240419C02670000 | 2024-04-15 2:04PM EDT | 2,670.00 | 267.00 | 225.50 | 239.90 | 0.00 | - | 7 | 23 | 52.64% |
| CMG240419C02675000 | 2024-03-20 9:33AM EDT | 2,675.00 | 296.00 | 218.90 | 233.50 | 0.00 | - | 1 | 16 | 80.16% |
| CMG240419C02680000 | 2024-04-01 3:49PM EDT | 2,680.00 | 214.87 | 216.90 | 228.70 | 0.00 | - | 3 | 11 | 51.69% |
| CMG240419C02685000 | 2024-04-05 1:36PM EDT | 2,685.00 | 222.00 | 207.80 | 225.30 | 0.00 | - | 1 | 15 | 82.54% |
| CMG240419C02690000 | 2024-04-15 12:31PM EDT | 2,690.00 | 277.00 | 203.80 | 219.10 | 0.00 | - | 1 | 10 | 77.73% |
| CMG240419C02695000 | 2024-04-18 2:05PM EDT | 2,695.00 | 216.87 | 198.80 | 211.80 | +24.77 | +12.89% | 4 | 7 | 69.12% |
| CMG240419C02700000 | 2024-04-18 2:05PM EDT | 2,700.00 | 211.51 | 194.60 | 206.70 | +9.46 | +4.68% | 4 | 63 | 67.44% |
| CMG240419C02705000 | 2024-04-08 10:44AM EDT | 2,705.00 | 229.57 | 190.00 | 202.90 | 0.00 | - | 6 | 13 | 69.95% |
| CMG240419C02710000 | 2024-04-08 9:57AM EDT | 2,710.00 | 221.55 | 184.00 | 197.20 | 0.00 | - | 5 | 27 | 66.39% |
| CMG240419C02715000 | 2024-03-25 1:04PM EDT | 2,715.00 | 206.30 | 180.30 | 194.00 | 0.00 | - | 1 | 1 | 70.29% |
| CMG240419C02720000 | 2024-04-12 10:40AM EDT | 2,720.00 | 260.00 | 174.20 | 187.90 | 0.00 | - | 5 | 25 | 65.77% |
| CMG240419C02725000 | 2024-03-27 10:54AM EDT | 2,725.00 | 211.20 | 170.00 | 182.20 | 0.00 | - | 1 | 1 | 62.29% |
| CMG240419C02730000 | 2024-04-05 3:30PM EDT | 2,730.00 | 173.83 | 164.80 | 179.10 | 0.00 | - | 1 | 14 | 66.24% |
| CMG240419C02735000 | 2024-04-18 10:17AM EDT | 2,735.00 | 186.37 | 160.20 | 174.00 | -18.08 | -8.84% | 1 | 1 | 64.52% |
| CMG240419C02740000 | 2024-04-12 1:33PM EDT | 2,740.00 | 217.00 | 158.20 | 167.90 | 0.00 | - | 5 | 21 | 60.14% |
| CMG240419C02745000 | 2024-04-08 9:39AM EDT | 2,745.00 | 173.00 | 148.00 | 161.40 | 0.00 | - | 1 | 1 | 54.38% |
| CMG240419C02750000 | 2024-04-18 1:27PM EDT | 2,750.00 | 161.90 | 144.00 | 157.40 | -65.04 | -28.66% | 1 | 58 | 55.95% |
| CMG240419C02755000 | 2024-03-19 3:52PM EDT | 2,755.00 | 92.60 | 139.40 | 154.20 | 0.00 | - | 1 | 3 | 59.17% |
| CMG240419C02760000 | 2024-04-05 1:11PM EDT | 2,760.00 | 144.54 | 134.50 | 148.00 | 0.00 | - | 1 | 22 | 54.71% |
| CMG240419C02765000 | 2024-03-27 9:30AM EDT | 2,765.00 | 231.70 | 129.60 | 142.40 | 0.00 | - | 1 | 1 | 51.72% |
| CMG240419C02770000 | 2024-04-12 10:49AM EDT | 2,770.00 | 210.50 | 125.00 | 138.80 | 0.00 | - | 3 | 42 | 53.77% |
| CMG240419C02775000 | 2024-03-20 10:43AM EDT | 2,775.00 | 226.30 | 120.50 | 134.90 | 0.00 | - | 10 | 15 | 54.78% |
| CMG240419C02780000 | 2024-04-04 10:10AM EDT | 2,780.00 | 142.75 | 115.30 | 127.90 | 0.00 | - | 2 | 30 | 48.68% |
| CMG240419C02785000 | 2024-03-25 11:20AM EDT | 2,785.00 | 138.45 | 109.90 | 123.90 | 0.00 | - | 1 | 2 | 49.52% |
| CMG240419C02790000 | 2024-04-05 11:32AM EDT | 2,790.00 | 123.31 | 104.00 | 117.80 | 0.00 | - | 1 | 16 | 45.51% |
| CMG240419C02795000 | 2024-04-08 10:11AM EDT | 2,795.00 | 137.00 | 101.10 | 114.70 | 0.00 | - | 4 | 14 | 48.18% |
| CMG240419C02800000 | 2024-04-18 10:18AM EDT | 2,800.00 | 119.00 | 98.20 | 107.00 | -12.27 | -9.35% | 4 | 71 | 40.69% |
| CMG240419C02810000 | 2024-04-17 12:42PM EDT | 2,810.00 | 88.54 | 87.90 | 96.00 | 0.00 | - | 1 | 17 | 35.36% |
| CMG240419C02820000 | 2024-04-18 9:43AM EDT | 2,820.00 | 87.50 | 76.20 | 86.40 | -20.55 | -19.02% | 1 | 21 | 33.46% |
| CMG240419C02825000 | 2024-04-18 9:43AM EDT | 2,825.00 | 82.50 | 72.00 | 81.60 | -38.27 | -31.69% | 3 | 2 | 32.45% |
| CMG240419C02830000 | 2024-04-18 12:18PM EDT | 2,830.00 | 87.51 | 68.00 | 77.00 | -20.13 | -18.70% | 2 | 11 | 31.81% |
| CMG240419C02835000 | 2024-04-05 3:18PM EDT | 2,835.00 | 87.78 | 64.10 | 72.90 | 0.00 | - | 1 | 2 | 32.05% |
| CMG240419C02840000 | 2024-04-18 10:20AM EDT | 2,840.00 | 82.80 | 58.00 | 66.90 | -15.45 | -15.73% | 8 | 18 | 28.53% |
| CMG240419C02845000 | 2024-04-17 9:49AM EDT | 2,845.00 | 94.00 | 54.20 | 62.60 | 0.00 | - | 1 | 5 | 28.30% |
| CMG240419C02850000 | 2024-04-18 2:24PM EDT | 2,850.00 | 61.74 | 49.10 | 57.40 | +3.74 | +6.45% | 21 | 40 | 26.32% |
| CMG240419C02855000 | 2024-04-17 3:35PM EDT | 2,855.00 | 53.00 | 44.00 | 52.80 | 0.00 | - | 1 | 9 | 25.37% |
| CMG240419C02860000 | 2024-04-18 2:09PM EDT | 2,860.00 | 52.13 | 40.70 | 48.00 | -10.87 | -17.25% | 22 | 15 | 24.02% |
| CMG240419C02865000 | 2024-04-10 2:55PM EDT | 2,865.00 | 107.90 | 36.00 | 44.00 | 0.00 | - | 2 | 8 | 23.84% |
| CMG240419C02870000 | 2024-04-18 10:37AM EDT | 2,870.00 | 56.04 | 31.90 | 40.00 | -22.66 | -28.79% | 1 | 13 | 23.47% |
| CMG240419C02875000 | 2024-04-12 11:17AM EDT | 2,875.00 | 118.86 | 27.20 | 36.00 | 0.00 | - | 1 | 5 | 22.93% |
| CMG240419C02880000 | 2024-04-18 9:44AM EDT | 2,880.00 | 47.10 | 25.10 | 31.80 | +9.60 | +25.60% | 2 | 25 | 21.94% |
| CMG240419C02885000 | 2024-04-17 3:59PM EDT | 2,885.00 | 33.30 | 22.50 | 27.90 | 0.00 | - | 9 | 18 | 21.18% |
| CMG240419C02890000 | 2024-04-18 10:05AM EDT | 2,890.00 | 30.00 | 19.70 | 25.50 | +1.43 | +5.01% | 4 | 22 | 22.04% |
| CMG240419C02895000 | 2024-04-18 2:31PM EDT | 2,895.00 | 20.10 | 16.80 | 21.60 | -6.60 | -24.72% | 3 | 21 | 20.84% |
| CMG240419C02900000 | 2024-04-18 2:41PM EDT | 2,900.00 | 18.70 | 14.70 | 18.70 | -3.80 | -16.81% | 10 | 150 | 20.60% |
| CMG240419C02905000 | 2024-04-18 1:55PM EDT | 2,905.00 | 14.20 | 12.40 | 16.10 | -11.10 | -43.87% | 17 | 23 | 20.44% |
| CMG240419C02910000 | 2024-04-18 2:00PM EDT | 2,910.00 | 16.00 | 10.10 | 13.10 | -2.02 | -11.21% | 17 | 25 | 19.54% |
| CMG240419C02915000 | 2024-04-18 2:38PM EDT | 2,915.00 | 9.00 | 8.40 | 11.50 | -6.00 | -40.00% | 4 | 42 | 20.02% |
| CMG240419C02920000 | 2024-04-18 2:29PM EDT | 2,920.00 | 7.80 | 6.90 | 9.40 | -5.95 | -43.27% | 18 | 60 | 19.62% |
| CMG240419C02925000 | 2024-04-18 1:17PM EDT | 2,925.00 | 7.30 | 5.50 | 7.80 | -2.70 | -27.00% | 18 | 42 | 19.57% |
| CMG240419C02930000 | 2024-04-18 2:41PM EDT | 2,930.00 | 6.00 | 4.90 | 5.90 | -5.00 | -45.45% | 59 | 40 | 18.78% |
| CMG240419C02935000 | 2024-04-18 2:11PM EDT | 2,935.00 | 5.00 | 1.85 | 4.60 | -7.46 | -59.87% | 20 | 40 | 18.49% |
| CMG240419C02940000 | 2024-04-18 2:28PM EDT | 2,940.00 | 4.26 | 2.80 | 4.10 | -1.67 | -28.16% | 17 | 67 | 19.26% |
| CMG240419C02945000 | 2024-04-18 2:29PM EDT | 2,945.00 | 2.50 | 2.15 | 3.40 | -2.70 | -51.92% | 19 | 31 | 19.50% |
| CMG240419C02950000 | 2024-04-18 1:45PM EDT | 2,950.00 | 2.30 | 1.50 | 2.75 | -3.80 | -62.30% | 79 | 226 | 19.60% |
| CMG240419C02955000 | 2024-04-18 2:28PM EDT | 2,955.00 | 2.40 | 1.45 | 2.15 | -2.40 | -50.00% | 12 | 69 | 19.55% |
| CMG240419C02960000 | 2024-04-18 2:07PM EDT | 2,960.00 | 2.00 | 1.05 | 1.90 | -2.20 | -52.38% | 21 | 53 | 20.19% |
| CMG240419C02965000 | 2024-04-18 12:53PM EDT | 2,965.00 | 1.80 | 1.00 | 1.50 | -2.25 | -55.56% | 11 | 26 | 20.23% |
| CMG240419C02970000 | 2024-04-18 1:25PM EDT | 2,970.00 | 1.00 | 0.60 | 1.30 | -2.70 | -72.97% | 43 | 123 | 20.74% |
| CMG240419C02975000 | 2024-04-18 1:51PM EDT | 2,975.00 | 0.85 | 0.45 | 1.30 | -2.20 | -72.13% | 102 | 29 | 21.90% |
| CMG240419C02980000 | 2024-04-18 2:08PM EDT | 2,980.00 | 0.75 | 0.40 | 1.15 | -1.62 | -68.35% | 49 | 86 | 22.45% |
| CMG240419C02985000 | 2024-04-18 1:47PM EDT | 2,985.00 | 0.65 | 0.10 | 1.05 | -1.55 | -70.45% | 24 | 25 | 23.13% |
| CMG240419C02990000 | 2024-04-18 1:28PM EDT | 2,990.00 | 0.49 | 0.10 | 0.95 | -1.31 | -72.78% | 24 | 148 | 23.74% |
| CMG240419C03000000 | 2024-04-18 1:47PM EDT | 3,000.00 | 0.35 | 0.10 | 0.50 | -1.15 | -76.67% | 46 | 198 | 23.10% |
| CMG240419C03010000 | 2024-04-18 2:08PM EDT | 3,010.00 | 0.24 | 0.00 | 0.55 | -0.76 | -76.00% | 16 | 49 | 25.39% |
| CMG240419C03020000 | 2024-04-18 2:36PM EDT | 3,020.00 | 0.35 | 0.20 | 0.45 | -0.45 | -56.25% | 51 | 36 | 26.47% |
| CMG240419C03030000 | 2024-04-18 2:36PM EDT | 3,030.00 | 0.28 | 0.20 | 0.40 | -0.39 | -58.21% | 12 | 31 | 27.81% |
| CMG240419C03040000 | 2024-04-18 10:09AM EDT | 3,040.00 | 0.39 | 0.00 | 0.45 | -0.64 | -62.14% | 10 | 60 | 30.13% |
| CMG240419C03050000 | 2024-04-18 12:16PM EDT | 3,050.00 | 0.42 | 0.00 | 0.50 | +0.27 | +180.00% | 4 | 90 | 32.42% |
| CMG240419C03060000 | 2024-04-18 10:44AM EDT | 3,060.00 | 0.05 | 0.00 | 2.85 | -0.60 | -92.31% | 8 | 49 | 46.89% |
| CMG240419C03070000 | 2024-04-18 2:29PM EDT | 3,070.00 | 0.20 | 0.00 | 0.30 | -0.74 | -78.72% | 14 | 19 | 33.55% |
| CMG240419C03080000 | 2024-04-18 9:48AM EDT | 3,080.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 2 | 18 | 40.56% |
| CMG240419C03090000 | 2024-04-18 12:51PM EDT | 3,090.00 | 0.10 | 0.00 | 1.45 | -0.44 | -81.48% | 1 | 15 | 46.86% |
| CMG240419C03100000 | 2024-04-18 11:53AM EDT | 3,100.00 | 0.15 | 0.05 | 0.40 | -0.26 | -63.41% | 5 | 62 | 39.99% |
| CMG240419C03110000 | 2024-04-18 1:46PM EDT | 3,110.00 | 0.13 | 0.10 | 0.35 | -0.23 | -63.89% | 2 | 41 | 40.94% |
| CMG240419C03120000 | 2024-04-18 2:09PM EDT | 3,120.00 | 0.18 | 0.05 | 0.35 | -0.12 | -40.00% | 3 | 40 | 42.58% |
| CMG240419C03130000 | 2024-04-18 1:12PM EDT | 3,130.00 | 1.41 | 0.05 | 0.35 | +1.14 | +422.22% | 4 | 35 | 44.19% |
| CMG240419C03140000 | 2024-04-16 9:50AM EDT | 3,140.00 | 0.71 | 0.00 | 0.40 | 0.00 | - | 1 | 22 | 46.61% |
| CMG240419C03150000 | 2024-04-18 1:38PM EDT | 3,150.00 | 0.05 | 0.05 | 0.30 | -0.05 | -50.00% | 7 | 16 | 46.53% |
| CMG240419C03160000 | 2024-04-15 2:15PM EDT | 3,160.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 38 | 40 | 48.10% |
| CMG240419C03170000 | 2024-04-17 2:17PM EDT | 3,170.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 5 | 1 | 50.59% |
| CMG240419C03200000 | 2024-04-18 2:09PM EDT | 3,200.00 | 0.08 | 0.00 | 0.10 | -0.02 | -1.50% | 8 | 31 | 48.15% |
| CMG240419C03210000 | 2024-04-15 10:27AM EDT | 3,210.00 | 0.94 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 50.64% |
| CMG240419C03220000 | 2024-04-12 3:41PM EDT | 3,220.00 | 1.07 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 47.66% |
| CMG240419C03240000 | 2024-04-15 10:15AM EDT | 3,240.00 | 0.25 | 0.00 | 3.40 | 0.00 | - | 3 | 7 | 76.47% |
| CMG240419C03250000 | 2024-04-18 1:38PM EDT | 3,250.00 | 0.03 | 0.00 | 0.30 | -0.37 | -92.50% | 5 | 206 | 57.23% |
| CMG240419C03300000 | 2024-04-16 10:27AM EDT | 3,300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 524 | 54.69% |
| CMG240419C03310000 | 2024-04-18 11:42AM EDT | 3,310.00 | 0.30 | 0.00 | 0.30 | +0.25 | +500.00% | 1 | 2 | 65.38% |
| CMG240419C03350000 | 2024-04-16 1:38PM EDT | 3,350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 24 | 60.55% |
| CMG240419C03400000 | 2024-04-16 1:38PM EDT | 3,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 42 | 66.02% |
| CMG240419C03410000 | 2024-04-16 1:39PM EDT | 3,410.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 67.19% |
| CMG240419C03450000 | 2024-04-08 12:03PM EDT | 3,450.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | 4 | 15 | 71.88% |
| CMG240419C03500000 | 2024-04-15 9:41AM EDT | 3,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 27 | 77.34% |
| CMG240419C03550000 | 2024-04-12 9:33AM EDT | 3,550.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 82.42% |
| CMG240419C03600000 | 2024-04-10 11:30AM EDT | 3,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 25 | 87.89% |
| CMG240419C03650000 | 2024-03-22 1:49PM EDT | 3,650.00 | 1.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 92.97% |
| CMG240419C03700000 | 2024-03-20 2:13PM EDT | 3,700.00 | 1.00 | 0.00 | 0.05 | 0.00 | - | - | 0 | 98.05% |
| CMG240419C03750000 | 2024-04-03 1:12PM EDT | 3,750.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 103.13% |
| CMG240419C03800000 | 2024-04-15 10:16AM EDT | 3,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 138 | 107.81% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240419P02000000 | 2024-04-09 12:29PM EDT | 2,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 74 | 149.22% |
| CMG240419P02010000 | 2024-02-26 4:54PM EDT | 2,010.00 | 2.23 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 182.52% |
| CMG240419P02020000 | 2024-03-06 11:52AM EDT | 2,020.00 | 0.40 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 203.52% |
| CMG240419P02100000 | 2024-04-12 2:39PM EDT | 2,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 21 | 130.47% |
| CMG240419P02110000 | 2024-04-15 10:33AM EDT | 2,110.00 | 0.76 | 0.00 | 0.05 | 0.00 | - | 35 | 36 | 128.91% |
| CMG240419P02120000 | 2024-04-16 9:35AM EDT | 2,120.00 | 1.13 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 126.56% |
| CMG240419P02140000 | 2024-04-16 10:09AM EDT | 2,140.00 | 1.03 | 0.00 | 0.05 | 0.00 | - | 4 | 20 | 123.44% |
| CMG240419P02150000 | 2024-04-16 10:10AM EDT | 2,150.00 | 1.05 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 121.48% |
| CMG240419P02190000 | 2024-03-21 1:36PM EDT | 2,190.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 3 | 36 | 114.45% |
| CMG240419P02200000 | 2024-04-09 10:48AM EDT | 2,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 112.50% |
| CMG240419P02210000 | 2024-04-18 9:55AM EDT | 2,210.00 | 1.40 | 0.00 | 3.90 | +0.88 | +169.23% | 1 | 32 | 173.12% |
| CMG240419P02220000 | 2024-04-18 10:19AM EDT | 2,220.00 | 0.47 | 0.00 | 3.90 | +0.04 | +9.30% | 9 | 25 | 170.61% |
| CMG240419P02230000 | 2024-04-18 9:57AM EDT | 2,230.00 | 0.85 | 0.00 | 1.60 | +0.06 | +7.59% | 3 | 53 | 149.24% |
| CMG240419P02240000 | 2024-04-15 11:34AM EDT | 2,240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 93 | 105.86% |
| CMG240419P02250000 | 2024-03-26 10:27AM EDT | 2,250.00 | 0.38 | 0.00 | 0.35 | +0.28 | +280.00% | 4 | 18 | 122.66% |
| CMG240419P02260000 | 2024-04-17 10:17AM EDT | 2,260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 62 | 102.34% |
| CMG240419P02270000 | 2024-04-17 2:56PM EDT | 2,270.00 | 1.39 | 0.00 | 3.00 | 0.00 | - | 1 | 5 | 152.32% |
| CMG240419P02290000 | 2024-03-12 12:02PM EDT | 2,290.00 | 1.80 | 0.00 | 1.75 | 0.00 | - | 4 | 0 | 137.31% |
| CMG240419P02300000 | 2024-04-16 2:19PM EDT | 2,300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 42 | 72 | 95.70% |
| CMG240419P02330000 | 2024-03-11 10:52AM EDT | 2,330.00 | 5.20 | 0.00 | 1.75 | 0.00 | - | 10 | 11 | 128.35% |
| CMG240419P02340000 | 2024-04-12 1:25PM EDT | 2,340.00 | 0.80 | 0.00 | 3.90 | 0.00 | - | 3 | 10 | 141.02% |
| CMG240419P02350000 | 2024-04-16 10:08AM EDT | 2,350.00 | 0.05 | 0.00 | 3.00 | 0.00 | - | 10 | 33 | 133.35% |
| CMG240419P02360000 | 2024-03-18 2:52PM EDT | 2,360.00 | 1.56 | 0.00 | 2.60 | 0.00 | - | 3 | 1 | 128.37% |
| CMG240419P02370000 | 2024-03-26 9:43AM EDT | 2,370.00 | 1.30 | 0.00 | 2.60 | 0.00 | - | 3 | 0 | 126.07% |
| CMG240419P02380000 | 2024-03-21 9:31AM EDT | 2,380.00 | 0.41 | 0.00 | 2.60 | 0.00 | - | 1 | 11 | 123.78% |
| CMG240419P02390000 | 2024-04-16 9:49AM EDT | 2,390.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 65 | 80.86% |
| CMG240419P02400000 | 2024-04-16 2:53PM EDT | 2,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 150 | 79.30% |
| CMG240419P02410000 | 2024-04-16 9:44AM EDT | 2,410.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 12 | 23 | 77.73% |
| CMG240419P02420000 | 2024-03-26 11:15AM EDT | 2,420.00 | 0.45 | 0.00 | 2.60 | 0.00 | - | 1 | 9 | 114.67% |
| CMG240419P02430000 | 2024-03-28 10:33AM EDT | 2,430.00 | 0.75 | 0.00 | 2.60 | 0.00 | - | 2 | 8 | 112.40% |
| CMG240419P02440000 | 2024-04-17 9:59AM EDT | 2,440.00 | 0.03 | 0.00 | 2.60 | 0.00 | - | 3 | 12 | 110.13% |
| CMG240419P02450000 | 2024-04-12 12:42PM EDT | 2,450.00 | 0.33 | 0.00 | 0.10 | 0.00 | - | 1 | 25 | 75.39% |
| CMG240419P02460000 | 2024-04-08 9:34AM EDT | 2,460.00 | 0.95 | 0.00 | 2.60 | 0.00 | - | 2 | 7 | 105.62% |
| CMG240419P02470000 | 2024-04-10 11:59AM EDT | 2,470.00 | 0.32 | 0.00 | 2.60 | 0.00 | - | 4 | 14 | 103.37% |
| CMG240419P02480000 | 2024-04-17 12:42PM EDT | 2,480.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 16 | 70.31% |
| CMG240419P02490000 | 2024-04-15 1:13PM EDT | 2,490.00 | 0.65 | 0.00 | 2.60 | 0.00 | - | 1 | 33 | 98.88% |
| CMG240419P02500000 | 2024-04-17 12:25PM EDT | 2,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 114 | 63.28% |
| CMG240419P02510000 | 2024-04-09 11:01AM EDT | 2,510.00 | 1.05 | 0.00 | 2.60 | 0.00 | - | 1 | 14 | 94.41% |
| CMG240419P02515000 | 2024-03-22 1:31PM EDT | 2,515.00 | 1.82 | 0.00 | 2.60 | 0.00 | - | 4 | 1 | 93.30% |
| CMG240419P02520000 | 2024-03-18 9:31AM EDT | 2,520.00 | 5.96 | 0.00 | 2.65 | 0.00 | - | 10 | 5 | 92.46% |
| CMG240419P02525000 | 2024-03-19 1:46PM EDT | 2,525.00 | 5.00 | 0.00 | 2.60 | 0.00 | - | 1 | 9 | 91.06% |
| CMG240419P02530000 | 2024-03-27 9:35AM EDT | 2,530.00 | 0.80 | 0.00 | 2.60 | 0.00 | - | 1 | 5 | 89.95% |
| CMG240419P02535000 | 2024-03-18 3:14PM EDT | 2,535.00 | 5.75 | 0.00 | 2.60 | 0.00 | - | 1 | 0 | 88.84% |
| CMG240419P02540000 | 2024-04-11 12:10PM EDT | 2,540.00 | 0.88 | 0.00 | 2.60 | 0.00 | - | 1 | 24 | 87.72% |
| CMG240419P02545000 | 2024-03-19 1:27PM EDT | 2,545.00 | 5.90 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 86.62% |
| CMG240419P02550000 | 2024-04-18 9:57AM EDT | 2,550.00 | 0.22 | 0.00 | 0.40 | -0.03 | -12.00% | 1 | 67 | 67.29% |
| CMG240419P02555000 | 2024-04-10 1:36PM EDT | 2,555.00 | 0.78 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 84.40% |
| CMG240419P02560000 | 2024-04-10 12:48PM EDT | 2,560.00 | 1.18 | 0.00 | 2.60 | 0.00 | - | 1 | 33 | 83.28% |
| CMG240419P02565000 | 2024-03-20 11:41AM EDT | 2,565.00 | 0.15 | 0.00 | 2.60 | 0.00 | - | 2 | 3 | 82.18% |
| CMG240419P02570000 | 2024-04-03 3:57PM EDT | 2,570.00 | 1.05 | 0.00 | 2.60 | 0.00 | - | 2 | 8 | 81.05% |
| CMG240419P02575000 | 2024-03-26 11:10AM EDT | 2,575.00 | 1.19 | 0.00 | 2.55 | 0.00 | - | 2 | 14 | 79.71% |
| CMG240419P02580000 | 2024-04-18 2:41PM EDT | 2,580.00 | 0.07 | 0.05 | 0.10 | -0.03 | -27.27% | 4 | 33 | 55.96% |
| CMG240419P02585000 | 2024-04-09 12:21PM EDT | 2,585.00 | 0.50 | 0.00 | 2.65 | 0.00 | - | 1 | 8 | 77.97% |
| CMG240419P02590000 | 2024-04-11 12:10PM EDT | 2,590.00 | 1.08 | 0.00 | 2.65 | 0.00 | - | 1 | 17 | 76.86% |
| CMG240419P02595000 | 2024-03-26 11:12AM EDT | 2,595.00 | 1.72 | 0.00 | 0.75 | 0.00 | - | 3 | 12 | 63.53% |
| CMG240419P02600000 | 2024-04-18 9:39AM EDT | 2,600.00 | 0.52 | 0.05 | 0.50 | +0.42 | +420.00% | 1 | 209 | 60.25% |
| CMG240419P02605000 | 2024-02-28 11:21AM EDT | 2,605.00 | 47.78 | 0.55 | 3.80 | 0.00 | - | 5 | 6 | 79.91% |
| CMG240419P02610000 | 2024-04-05 9:48AM EDT | 2,610.00 | 1.85 | 0.00 | 2.65 | 0.00 | - | 1 | 13 | 72.41% |
| CMG240419P02615000 | 2024-04-05 3:32PM EDT | 2,615.00 | 2.30 | 0.00 | 2.65 | 0.00 | - | 1 | 15 | 71.30% |
| CMG240419P02620000 | 2024-04-17 2:31PM EDT | 2,620.00 | 0.05 | 0.00 | 2.65 | 0.00 | - | 3 | 15 | 70.19% |
| CMG240419P02625000 | 2024-03-22 3:55PM EDT | 2,625.00 | 4.15 | 0.05 | 1.35 | 0.00 | - | 1 | 10 | 62.74% |
| CMG240419P02630000 | 2024-04-18 2:05PM EDT | 2,630.00 | 1.36 | 0.00 | 2.70 | -0.39 | -22.29% | 4 | 16 | 68.18% |
| CMG240419P02635000 | 2024-04-18 2:05PM EDT | 2,635.00 | 1.00 | 0.00 | 2.00 | -0.34 | -25.37% | 4 | 15 | 63.97% |
| CMG240419P02640000 | 2024-04-10 11:28AM EDT | 2,640.00 | 1.38 | 0.00 | 2.75 | 0.00 | - | 8 | 16 | 66.15% |
| CMG240419P02645000 | 2024-03-19 11:05AM EDT | 2,645.00 | 19.30 | 0.00 | 2.75 | 0.00 | - | 5 | 7 | 65.04% |
| CMG240419P02650000 | 2024-04-18 11:42AM EDT | 2,650.00 | 0.15 | 0.05 | 0.30 | -0.07 | -31.82% | 14 | 241 | 51.47% |
| CMG240419P02655000 | 2024-04-04 3:32PM EDT | 2,655.00 | 3.30 | 0.00 | 2.60 | 0.00 | - | 4 | 8 | 62.22% |
| CMG240419P02660000 | 2024-04-12 12:42PM EDT | 2,660.00 | 1.00 | 0.10 | 0.60 | 0.00 | - | 25 | 114 | 50.54% |
| CMG240419P02665000 | 2024-04-01 10:28AM EDT | 2,665.00 | 3.15 | 0.00 | 0.45 | 0.00 | - | 1 | 6 | 51.22% |
| CMG240419P02670000 | 2024-04-16 12:47PM EDT | 2,670.00 | 0.68 | 0.00 | 0.55 | 0.00 | - | 10 | 88 | 51.64% |
| CMG240419P02675000 | 2024-04-15 3:18PM EDT | 2,675.00 | 0.55 | 0.05 | 0.65 | 0.00 | - | 5 | 16 | 51.86% |
| CMG240419P02680000 | 2024-04-12 3:51PM EDT | 2,680.00 | 1.82 | 0.00 | 1.50 | 0.00 | - | 4 | 11 | 51.93% |
| CMG240419P02685000 | 2024-04-02 1:58PM EDT | 2,685.00 | 4.12 | 0.00 | 0.55 | 0.00 | - | 1 | 27 | 48.63% |
| CMG240419P02690000 | 2024-04-17 3:14PM EDT | 2,690.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 3 | 18 | 48.22% |
| CMG240419P02695000 | 2024-04-05 11:33AM EDT | 2,695.00 | 3.64 | 0.05 | 0.80 | 0.00 | - | 3 | 30 | 49.27% |
| CMG240419P02700000 | 2024-04-18 2:30PM EDT | 2,700.00 | 0.42 | 0.20 | 0.65 | -0.01 | -2.33% | 55 | 178 | 46.73% |
| CMG240419P02705000 | 2024-04-02 2:16PM EDT | 2,705.00 | 5.20 | 0.10 | 0.95 | 0.00 | - | 2 | 7 | 48.47% |
| CMG240419P02710000 | 2024-04-17 3:13PM EDT | 2,710.00 | 0.65 | 0.00 | 0.65 | 0.00 | - | 4 | 26 | 44.68% |
| CMG240419P02715000 | 2024-04-05 3:48PM EDT | 2,715.00 | 4.10 | 0.10 | 1.00 | 0.00 | - | 3 | 41 | 46.72% |
| CMG240419P02720000 | 2024-04-18 9:48AM EDT | 2,720.00 | 0.25 | 0.20 | 0.75 | -0.35 | -58.33% | 1 | 38 | 43.56% |
| CMG240419P02725000 | 2024-04-18 10:06AM EDT | 2,725.00 | 0.40 | 0.05 | 0.80 | -1.00 | -71.43% | 4 | 6 | 42.94% |
| CMG240419P02730000 | 2024-04-17 12:50PM EDT | 2,730.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | 10 | 62 | 42.30% |
| CMG240419P02735000 | 2024-04-16 9:58AM EDT | 2,735.00 | 1.45 | 0.10 | 3.00 | 0.00 | - | 3 | 4 | 52.41% |
| CMG240419P02740000 | 2024-04-16 9:35AM EDT | 2,740.00 | 0.78 | 0.05 | 1.50 | 0.00 | - | 1 | 26 | 44.37% |
| CMG240419P02745000 | 2024-04-11 12:38PM EDT | 2,745.00 | 1.62 | 0.00 | 3.00 | 0.00 | - | 2 | 6 | 49.86% |
| CMG240419P02750000 | 2024-04-17 3:54PM EDT | 2,750.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 9 | 147 | 34.96% |
| CMG240419P02755000 | 2024-04-18 10:50AM EDT | 2,755.00 | 1.49 | 0.00 | 2.95 | -0.33 | -18.13% | 2 | 14 | 47.12% |
| CMG240419P02760000 | 2024-04-18 12:18PM EDT | 2,760.00 | 0.65 | 0.00 | 1.25 | -0.67 | -50.76% | 1 | 30 | 38.39% |
| CMG240419P02765000 | 2024-04-18 10:50AM EDT | 2,765.00 | 1.57 | 0.15 | 3.00 | +0.56 | +55.45% | 2 | 10 | 44.73% |
| CMG240419P02770000 | 2024-04-18 12:30PM EDT | 2,770.00 | 0.70 | 0.15 | 1.60 | -1.25 | -64.10% | 2 | 95 | 37.89% |
| CMG240419P02775000 | 2024-04-18 2:29PM EDT | 2,775.00 | 0.50 | 0.35 | 2.20 | -0.30 | -37.50% | 1 | 36 | 39.25% |
| CMG240419P02780000 | 2024-04-16 1:30PM EDT | 2,780.00 | 1.20 | 0.00 | 2.55 | 0.00 | - | 3 | 54 | 39.30% |
| CMG240419P02785000 | 2024-04-15 3:57PM EDT | 2,785.00 | 2.05 | 0.05 | 2.50 | 0.00 | - | 2 | 59 | 37.85% |
| CMG240419P02790000 | 2024-04-18 10:09AM EDT | 2,790.00 | 0.05 | 0.20 | 2.10 | -1.47 | -96.71% | 2 | 99 | 35.14% |
| CMG240419P02795000 | 2024-04-17 2:51PM EDT | 2,795.00 | 0.30 | 0.05 | 1.35 | -0.61 | -67.03% | 1 | 54 | 30.83% |
| CMG240419P02800000 | 2024-04-18 1:15PM EDT | 2,800.00 | 0.52 | 0.10 | 0.75 | -0.80 | -60.61% | 22 | 296 | 26.50% |
| CMG240419P02810000 | 2024-04-18 10:51AM EDT | 2,810.00 | 0.46 | 0.20 | 1.20 | -1.61 | -77.78% | 5 | 126 | 26.62% |
| CMG240419P02820000 | 2024-04-18 10:52AM EDT | 2,820.00 | 0.65 | 0.25 | 1.70 | -1.33 | -67.17% | 3 | 113 | 26.18% |
| CMG240419P02825000 | 2024-04-18 11:09AM EDT | 2,825.00 | 0.85 | 0.50 | 1.70 | -1.33 | -61.01% | 2 | 128 | 24.93% |
| CMG240419P02830000 | 2024-04-18 12:31PM EDT | 2,830.00 | 0.65 | 0.55 | 1.90 | -1.80 | -73.47% | 3 | 45 | 24.30% |
| CMG240419P02835000 | 2024-04-18 2:37PM EDT | 2,835.00 | 1.49 | 0.90 | 2.05 | -2.51 | -62.75% | 17 | 22 | 23.45% |
| CMG240419P02840000 | 2024-04-18 2:37PM EDT | 2,840.00 | 1.66 | 1.10 | 2.30 | -1.94 | -53.89% | 20 | 75 | 22.81% |
| CMG240419P02845000 | 2024-04-18 1:27PM EDT | 2,845.00 | 2.07 | 1.25 | 2.75 | -2.83 | -57.76% | 14 | 74 | 22.56% |
| CMG240419P02850000 | 2024-04-18 2:29PM EDT | 2,850.00 | 2.15 | 1.60 | 3.10 | -1.90 | -46.91% | 85 | 137 | 21.91% |
| CMG240419P02855000 | 2024-04-17 3:55PM EDT | 2,855.00 | 5.00 | 2.05 | 3.80 | 0.00 | - | 38 | 53 | 21.85% |
| CMG240419P02860000 | 2024-04-18 1:44PM EDT | 2,860.00 | 1.15 | 2.55 | 4.00 | -3.95 | -77.45% | 66 | 99 | 20.66% |
| CMG240419P02865000 | 2024-04-18 1:59PM EDT | 2,865.00 | 2.60 | 3.20 | 4.70 | -4.60 | -63.89% | 19 | 25 | 20.27% |
| CMG240419P02870000 | 2024-04-18 1:38PM EDT | 2,870.00 | 3.82 | 3.80 | 5.80 | -2.40 | -38.59% | 28 | 62 | 20.31% |
| CMG240419P02875000 | 2024-04-18 1:44PM EDT | 2,875.00 | 6.60 | 5.30 | 7.20 | -0.40 | -5.71% | 33 | 33 | 20.52% |
| CMG240419P02880000 | 2024-04-18 2:41PM EDT | 2,880.00 | 7.00 | 5.90 | 8.70 | -4.20 | -37.50% | 51 | 97 | 20.58% |
| CMG240419P02885000 | 2024-04-18 2:29PM EDT | 2,885.00 | 8.10 | 7.40 | 10.40 | -2.60 | -24.30% | 33 | 46 | 20.64% |
| CMG240419P02890000 | 2024-04-18 2:40PM EDT | 2,890.00 | 11.64 | 8.90 | 11.90 | -1.78 | -13.26% | 35 | 122 | 20.19% |
| CMG240419P02895000 | 2024-04-18 2:30PM EDT | 2,895.00 | 11.62 | 10.40 | 14.10 | -3.63 | -23.80% | 20 | 62 | 20.34% |
| CMG240419P02900000 | 2024-04-18 2:37PM EDT | 2,900.00 | 15.00 | 12.80 | 16.60 | -4.00 | -21.05% | 49 | 140 | 20.56% |
| CMG240419P02905000 | 2024-04-18 2:41PM EDT | 2,905.00 | 15.80 | 15.00 | 19.20 | -5.00 | -24.04% | 29 | 44 | 20.64% |
| CMG240419P02910000 | 2024-04-18 9:34AM EDT | 2,910.00 | 21.00 | 18.20 | 23.50 | -0.70 | -3.23% | 2 | 42 | 22.46% |
| CMG240419P02915000 | 2024-04-18 2:41PM EDT | 2,915.00 | 21.20 | 19.50 | 25.30 | -5.30 | -20.00% | 20 | 34 | 21.08% |
| CMG240419P02920000 | 2024-04-18 2:16PM EDT | 2,920.00 | 21.50 | 23.00 | 29.90 | -3.02 | -12.32% | 17 | 43 | 22.86% |
| CMG240419P02925000 | 2024-04-17 3:13PM EDT | 2,925.00 | 32.00 | 24.60 | 33.60 | -0.70 | -2.14% | 1 | 25 | 23.35% |
| CMG240419P02930000 | 2024-04-18 12:44PM EDT | 2,930.00 | 29.00 | 28.80 | 37.00 | -12.52 | -30.15% | 21 | 46 | 23.24% |
| CMG240419P02935000 | 2024-04-18 1:27PM EDT | 2,935.00 | 35.00 | 35.00 | 41.00 | -1.05 | -2.91% | 23 | 33 | 23.74% |
| CMG240419P02940000 | 2024-04-18 10:09AM EDT | 2,940.00 | 33.81 | 36.30 | 45.00 | -15.66 | -31.66% | 3 | 36 | 24.06% |
| CMG240419P02945000 | 2024-04-18 9:39AM EDT | 2,945.00 | 48.85 | 42.00 | 49.90 | -3.15 | -6.06% | 1 | 34 | 25.62% |
| CMG240419P02950000 | 2024-04-18 2:30PM EDT | 2,950.00 | 50.05 | 47.00 | 55.00 | -5.92 | -10.58% | 18 | 73 | 27.45% |
| CMG240419P02955000 | 2024-04-17 1:20PM EDT | 2,955.00 | 48.00 | 52.10 | 59.50 | -12.84 | -21.10% | 1 | 17 | 28.27% |
| CMG240419P02960000 | 2024-04-18 2:30PM EDT | 2,960.00 | 59.23 | 56.00 | 64.10 | +2.48 | +4.37% | 2 | 19 | 29.16% |
| CMG240419P02965000 | 2024-04-18 9:33AM EDT | 2,965.00 | 63.00 | 60.10 | 69.00 | -5.33 | -7.80% | 1 | 14 | 30.52% |
| CMG240419P02970000 | 2024-04-18 10:15AM EDT | 2,970.00 | 56.68 | 65.30 | 75.00 | -8.25 | -12.71% | 1 | 56 | 33.84% |
| CMG240419P02975000 | 2024-04-18 11:42AM EDT | 2,975.00 | 50.41 | 68.60 | 77.90 | +6.75 | +15.46% | 9 | 63 | 31.36% |
| CMG240419P02980000 | 2024-04-18 2:32PM EDT | 2,980.00 | 79.13 | 73.00 | 82.50 | -1.87 | -2.31% | 11 | 51 | 31.93% |
| CMG240419P02985000 | 2024-04-18 11:42AM EDT | 2,985.00 | 59.92 | 78.50 | 87.60 | -25.88 | -30.16% | 5 | 69 | 33.53% |
| CMG240419P02990000 | 2024-04-16 3:46PM EDT | 2,990.00 | 58.31 | 85.00 | 92.30 | 0.00 | - | 12 | 72 | 34.21% |
| CMG240419P03000000 | 2024-04-18 2:32PM EDT | 3,000.00 | 98.87 | 95.00 | 104.00 | -1.53 | -1.52% | 8 | 65 | 40.68% |
| CMG240419P03010000 | 2024-04-12 2:30PM EDT | 3,010.00 | 65.00 | 104.00 | 115.20 | 0.00 | - | 16 | 11 | 45.96% |
| CMG240419P03020000 | 2024-04-17 10:13AM EDT | 3,020.00 | 94.55 | 112.40 | 125.70 | 0.00 | - | 2 | 1 | 49.78% |
| CMG240419P03030000 | 2024-04-17 9:49AM EDT | 3,030.00 | 96.00 | 122.40 | 136.00 | 0.00 | - | 1 | 0 | 53.17% |
| CMG240419P03050000 | 2024-04-15 9:55AM EDT | 3,050.00 | 80.50 | 141.30 | 155.60 | 0.00 | - | 2 | 1 | 57.70% |
| CMG240419P03100000 | 2024-04-12 10:08AM EDT | 3,100.00 | 129.30 | 191.50 | 205.60 | 0.00 | - | 1 | 0 | 70.47% |
| CMG240419P03130000 | 2024-04-12 10:49AM EDT | 3,130.00 | 155.80 | 222.00 | 235.60 | 0.00 | - | 1 | 0 | 50.24% |
| CMG240419P03250000 | 2024-03-28 12:53PM EDT | 3,250.00 | 319.95 | 340.00 | 356.70 | 0.00 | - | 1 | 0 | 64.26% |
| CMG240419P03350000 | 2024-04-02 9:41AM EDT | 3,350.00 | 499.10 | 442.00 | 456.50 | 0.00 | - | 1 | 0 | 91.77% |
| CMG240419P03500000 | 2024-03-20 9:35AM EDT | 3,500.00 | 492.00 | 590.20 | 605.10 | 0.00 | - | - | 0 | 152.18% |
| CMG240419P03550000 | 2024-03-20 9:35AM EDT | 3,550.00 | 542.00 | 640.00 | 657.40 | 0.00 | - | - | 0 | 114.16% |
| CMG240419P03650000 | 2024-03-20 9:33AM EDT | 3,650.00 | 699.90 | 740.00 | 755.50 | 0.00 | - | - | 0 | 180.22% |
| CMG240419P03750000 | 2024-04-01 9:48AM EDT | 3,750.00 | 862.90 | 840.00 | 857.60 | 0.00 | - | - | 0 | 142.68% |
| CMG240419P03800000 | 2024-04-11 2:56PM EDT | 3,800.00 | 803.53 | 889.20 | 906.30 | 0.00 | - | 2 | 0 | 208.66% |
© 2024 Yahoo. All rights reserved.