NYSE - Delayed Quote • USD
Chipotle Mexican Grill, Inc. (CMG)
At close: 4:00 PM EDT
After hours: 6:20 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240419C02000000 | 4/15/2024 6:15 PM | 2000 | 937.26 | 859.00 | 876.00 | 0.00 | 0.00% | 2 | 8 | 383.62% |
| CMG240419C02010000 | 2/23/2024 3:02 PM | 2010 | 655.80 | 876.90 | 891.70 | 0.00 | 0.00% | 2 | 2 | 500.89% |
| CMG240419C02020000 | 4/15/2024 1:30 PM | 2020 | 960.51 | 839.00 | 856.00 | 0.00 | 0.00% | 1 | 1 | 374.59% |
| CMG240419C02030000 | 3/12/2024 1:39 PM | 2030 | 664.00 | 942.00 | 957.90 | 0.00 | 0.00% | - | 2 | 789.62% |
| CMG240419C02050000 | 4/19/2024 7:43 PM | 2050 | 808.36 | 809.00 | 826.00 | -133.04 | -14.13% | 2 | 4 | 361.17% |
| CMG240419C02060000 | 4/10/2024 7:45 PM | 2060 | 845.76 | 799.00 | 816.00 | -57.53 | -6.37% | 1 | 1 | 356.74% |
| CMG240419C02080000 | 3/15/2024 7:27 PM | 2080 | 674.52 | 870.00 | 885.30 | 0.00 | 0.00% | - | 5 | 687.86% |
| CMG240419C02100000 | 4/15/2024 1:30 PM | 2100 | 880.39 | 759.00 | 776.00 | 0.00 | 0.00% | 1 | 1 | 339.14% |
| CMG240419C02130000 | 4/19/2024 1:43 PM | 2130 | 756.18 | 729.00 | 746.00 | -78.55 | -9.41% | 3 | 3 | 326.11% |
| CMG240419C02200000 | 4/5/2024 1:44 PM | 2200 | 691.50 | 659.00 | 676.00 | 0.00 | 0.00% | 1 | 10 | 296.20% |
| CMG240419C02210000 | 3/18/2024 1:32 PM | 2210 | 586.00 | 683.70 | 701.10 | 0.00 | 0.00% | 1 | 1 | 425.92% |
| CMG240419C02220000 | 3/12/2024 1:39 PM | 2220 | 476.00 | 754.20 | 768.70 | 0.00 | 0.00% | - | 4 | 653.58% |
| CMG240419C02230000 | 4/5/2024 1:44 PM | 2230 | 661.60 | 628.00 | 646.00 | 0.00 | 0.00% | 1 | 4 | 283.57% |
| CMG240419C02240000 | 4/19/2024 1:45 PM | 2240 | 640.96 | 619.00 | 636.00 | 123.66 | 23.90% | 2 | 2 | 279.39% |
| CMG240419C02250000 | 4/19/2024 7:21 PM | 2250 | 613.70 | 608.00 | 626.00 | -68.40 | -10.03% | 5 | 6 | 275.22% |
| CMG240419C02260000 | 3/25/2024 3:36 PM | 2260 | 648.20 | 599.00 | 616.00 | 0.00 | 0.00% | 13 | 10 | 271.06% |
| CMG240419C02280000 | 3/25/2024 2:55 PM | 2280 | 608.22 | 579.00 | 596.00 | 0.00 | 0.00% | 1 | 1 | 262.77% |
| CMG240419C02320000 | 3/25/2024 2:55 PM | 2320 | 569.07 | 539.00 | 556.00 | 0.00 | 0.00% | 1 | 1 | 246.30% |
| CMG240419C02330000 | 4/5/2024 2:00 PM | 2330 | 568.80 | 528.00 | 546.00 | 0.00 | 0.00% | 1 | 1 | 242.20% |
| CMG240419C02340000 | 4/5/2024 1:44 PM | 2340 | 550.60 | 519.00 | 536.00 | 0.00 | 0.00% | 1 | 1 | 238.12% |
| CMG240419C02360000 | 4/19/2024 7:54 PM | 2360 | 504.40 | 499.00 | 516.00 | 106.10 | 26.64% | 4 | 5 | 229.98% |
| CMG240419C02370000 | 4/19/2024 3:48 PM | 2370 | 521.00 | 488.00 | 506.00 | 131.00 | 33.59% | 1 | 2 | 225.92% |
| CMG240419C02410000 | 4/19/2024 5:59 PM | 2410 | 462.53 | 449.00 | 466.00 | -41.97 | -8.32% | 1 | 2 | 209.74% |
| CMG240419C02430000 | 3/18/2024 7:42 PM | 2430 | 362.47 | 465.00 | 481.30 | 0.00 | 0.00% | 2 | 2 | 310.00% |
| CMG240419C02440000 | 4/12/2024 7:43 PM | 2440 | 528.58 | 418.00 | 436.00 | 0.00 | 0.00% | 23 | 1 | 197.68% |
| CMG240419C02450000 | 4/18/2024 2:09 PM | 2450 | 465.87 | 408.00 | 427.50 | 0.00 | 0.00% | 40 | 39 | 202.33% |
| CMG240419C02460000 | 4/12/2024 7:43 PM | 2460 | 507.14 | 399.00 | 416.00 | 0.00 | 0.00% | 23 | 0 | 189.66% |
| CMG240419C02480000 | 3/1/2024 5:21 PM | 2480 | 242.65 | 426.00 | 444.00 | 0.00 | 0.00% | 2 | 2 | 316.32% |
| CMG240419C02500000 | 4/11/2024 2:45 PM | 2500 | 489.57 | 359.00 | 376.00 | 0.00 | 0.00% | 1 | 3 | 173.66% |
| CMG240419C02520000 | 4/19/2024 3:52 PM | 2520 | 369.03 | 339.00 | 356.00 | 123.03 | 50.01% | 1 | 1 | 165.67% |
| CMG240419C02525000 | 3/20/2024 1:32 PM | 2525 | 441.84 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| CMG240419C02535000 | 3/20/2024 1:32 PM | 2535 | 432.31 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| CMG240419C02545000 | 3/20/2024 1:32 PM | 2545 | 422.16 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| CMG240419C02550000 | 4/17/2024 7:49 PM | 2550 | 357.00 | 309.00 | 326.00 | 0.00 | 0.00% | 3 | 8 | 153.70% |
| CMG240419C02555000 | 3/20/2024 1:33 PM | 2555 | 412.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4 | 0.00% |
| CMG240419C02560000 | 3/27/2024 6:52 PM | 2560 | 362.65 | 299.00 | 316.00 | 0.00 | 0.00% | 7 | 2 | 149.70% |
| CMG240419C02565000 | 2/27/2024 5:44 PM | 2565 | 128.60 | 367.70 | 381.40 | 0.00 | 0.00% | 1 | 1 | 324.79% |
| CMG240419C02575000 | 2/22/2024 3:01 PM | 2575 | 108.80 | 317.70 | 332.00 | 0.00 | 0.00% | 1 | 2 | 224.16% |
| CMG240419C02585000 | 4/18/2024 2:09 PM | 2585 | 330.68 | 274.00 | 292.00 | 0.00 | 0.00% | 40 | 45 | 144.40% |
| CMG240419C02590000 | 3/27/2024 5:26 PM | 2590 | 329.46 | 269.00 | 286.00 | 0.00 | 0.00% | 3 | 4 | 137.70% |
| CMG240419C02595000 | 4/19/2024 1:40 PM | 2595 | 293.53 | 264.00 | 283.40 | -9.37 | -3.09% | 25 | 28 | 146.33% |
| CMG240419C02600000 | 4/19/2024 1:36 PM | 2600 | 287.51 | 259.00 | 276.00 | -33.02 | -10.30% | 3 | 14 | 133.68% |
| CMG240419C02605000 | 2/22/2024 3:07 PM | 2605 | 95.00 | 288.80 | 302.00 | 0.00 | 0.00% | 2 | 2 | 209.83% |
| CMG240419C02610000 | 3/14/2024 3:07 PM | 2610 | 190.38 | 342.00 | 356.00 | 0.00 | 0.00% | 2 | 6 | 336.86% |
| CMG240419C02615000 | 4/17/2024 2:03 PM | 2615 | 311.82 | 244.70 | 262.00 | 0.00 | 0.00% | 1 | 8 | 132.09% |
| CMG240419C02620000 | 3/20/2024 1:33 PM | 2620 | 348.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| CMG240419C02625000 | 3/11/2024 6:50 PM | 2625 | 113.60 | 339.80 | 355.70 | 0.00 | 0.00% | 1 | 1 | 354.18% |
| CMG240419C02630000 | 4/8/2024 7:52 PM | 2630 | 309.18 | 228.00 | 246.00 | 0.00 | 0.00% | 1 | 7 | 121.61% |
| CMG240419C02635000 | 3/14/2024 5:47 PM | 2635 | 141.85 | 318.00 | 332.00 | 0.00 | 0.00% | 5 | 7 | 322.22% |
| CMG240419C02640000 | 3/6/2024 4:23 PM | 2640 | 115.16 | 264.90 | 278.70 | 0.00 | 0.00% | 1 | 11 | 218.11% |
| CMG240419C02645000 | 3/25/2024 7:23 PM | 2645 | 274.00 | 215.00 | 232.20 | 0.00 | 0.00% | 1 | 7 | 120.51% |
| CMG240419C02650000 | 4/17/2024 2:42 PM | 2650 | 279.36 | 210.00 | 226.00 | 0.00 | 0.00% | 1 | 14 | 113.52% |
| CMG240419C02655000 | 4/19/2024 5:41 PM | 2655 | 211.57 | 204.00 | 222.30 | -40.78 | -16.16% | 2 | 4 | 116.73% |
| CMG240419C02660000 | 4/8/2024 7:52 PM | 2660 | 279.49 | 201.00 | 215.00 | 0.00 | 0.00% | 1 | 9 | 105.15% |
| CMG240419C02665000 | 4/19/2024 2:06 PM | 2665 | 230.75 | 196.00 | 210.00 | 100.95 | 77.77% | 1 | 13 | 103.17% |
| CMG240419C02670000 | 4/19/2024 7:10 PM | 2670 | 196.10 | 191.00 | 205.00 | -70.90 | -26.55% | 5 | 23 | 101.18% |
| CMG240419C02675000 | 4/19/2024 7:26 PM | 2675 | 190.00 | 186.00 | 200.00 | -106.00 | -35.81% | 2 | 16 | 99.18% |
| CMG240419C02680000 | 4/1/2024 7:49 PM | 2680 | 214.87 | 181.00 | 195.00 | 0.00 | 0.00% | 3 | 11 | 97.19% |
| CMG240419C02685000 | 4/5/2024 5:36 PM | 2685 | 222.00 | 176.00 | 190.00 | 0.00 | 0.00% | 1 | 15 | 95.19% |
| CMG240419C02690000 | 4/15/2024 4:31 PM | 2690 | 277.00 | 171.00 | 185.00 | 0.00 | 0.00% | 1 | 10 | 93.18% |
| CMG240419C02695000 | 4/18/2024 6:05 PM | 2695 | 216.87 | 166.00 | 180.00 | 0.00 | 0.00% | 4 | 3 | 91.17% |
| CMG240419C02700000 | 4/19/2024 3:55 PM | 2700 | 185.54 | 161.00 | 175.00 | -25.97 | -12.28% | 2 | 59 | 89.15% |
| CMG240419C02705000 | 4/8/2024 2:44 PM | 2705 | 229.57 | 156.00 | 170.00 | 0.00 | 0.00% | 6 | 13 | 87.13% |
| CMG240419C02710000 | 4/19/2024 2:13 PM | 2710 | 176.72 | 151.00 | 166.00 | -44.83 | -20.23% | 1 | 27 | 88.87% |
| CMG240419C02715000 | 3/25/2024 5:04 PM | 2715 | 206.30 | 146.00 | 160.00 | 0.00 | 0.00% | 1 | 1 | 83.07% |
| CMG240419C02720000 | 4/12/2024 2:40 PM | 2720 | 260.00 | 141.00 | 155.00 | 0.00 | 0.00% | 5 | 25 | 81.03% |
| CMG240419C02725000 | 3/27/2024 2:54 PM | 2725 | 211.20 | 136.00 | 150.00 | 0.00 | 0.00% | 1 | 1 | 78.98% |
| CMG240419C02730000 | 4/19/2024 2:13 PM | 2730 | 156.77 | 131.00 | 146.00 | -17.06 | -9.81% | 1 | 14 | 80.47% |
| CMG240419C02735000 | 4/19/2024 1:36 PM | 2735 | 155.00 | 126.00 | 140.00 | -31.37 | -16.83% | 2 | 1 | 74.87% |
| CMG240419C02740000 | 4/19/2024 7:41 PM | 2740 | 120.62 | 121.00 | 135.00 | -96.38 | -44.41% | 2 | 21 | 72.79% |
| CMG240419C02745000 | 4/8/2024 1:39 PM | 2745 | 173.00 | 116.00 | 130.00 | 0.00 | 0.00% | 1 | 1 | 70.71% |
| CMG240419C02750000 | 4/18/2024 5:27 PM | 2750 | 137.86 | 111.00 | 125.00 | -24.04 | -14.85% | 1 | 57 | 68.62% |
| CMG240419C02755000 | 3/19/2024 7:52 PM | 2755 | 92.60 | 144.50 | 158.00 | 0.00 | 0.00% | 1 | 3 | 139.44% |
| CMG240419C02760000 | 4/5/2024 5:11 PM | 2760 | 107.69 | 101.00 | 116.00 | -36.85 | -25.49% | 4 | 22 | 67.60% |
| CMG240419C02765000 | 3/27/2024 1:30 PM | 2765 | 231.70 | 95.00 | 111.90 | 0.00 | 0.00% | 1 | 1 | 68.09% |
| CMG240419C02770000 | 4/12/2024 2:49 PM | 2770 | 96.53 | 90.00 | 107.00 | -113.97 | -54.14% | 4 | 42 | 66.13% |
| CMG240419C02775000 | 3/20/2024 2:43 PM | 2775 | 226.30 | 85.00 | 102.00 | 0.00 | 0.00% | 10 | 15 | 63.86% |
| CMG240419C02780000 | 4/4/2024 2:10 PM | 2780 | 142.75 | 80.00 | 97.20 | 0.00 | 0.00% | 2 | 30 | 62.11% |
| CMG240419C02785000 | 4/19/2024 3:16 PM | 2785 | 103.30 | 75.00 | 92.00 | -35.15 | -25.39% | 1 | 2 | 59.26% |
| CMG240419C02790000 | 4/5/2024 3:32 PM | 2790 | 123.31 | 70.00 | 86.70 | 0.00 | 0.00% | 1 | 16 | 56.14% |
| CMG240419C02795000 | 4/8/2024 2:11 PM | 2795 | 93.25 | 65.10 | 81.90 | -43.75 | -31.93% | 1 | 14 | 54.32% |
| CMG240419C02800000 | 4/19/2024 7:29 PM | 2800 | 56.50 | 60.10 | 76.50 | -55.35 | -49.49% | 21 | 69 | 50.94% |
| CMG240419C02810000 | 4/19/2024 1:33 PM | 2810 | 51.90 | 50.10 | 67.20 | -36.64 | -41.38% | 2 | 17 | 47.85% |
| CMG240419C02820000 | 4/19/2024 7:13 PM | 2820 | 42.00 | 40.10 | 56.70 | -45.50 | -52.00% | 42 | 22 | 41.72% |
| CMG240419C02825000 | 4/18/2024 7:38 PM | 2825 | 90.17 | 35.10 | 52.20 | 0.00 | 0.00% | 4 | 5 | 40.30% |
| CMG240419C02830000 | 4/19/2024 1:40 PM | 2830 | 31.90 | 30.10 | 44.90 | -55.61 | -63.55% | 3 | 10 | 32.58% |
| CMG240419C02835000 | 4/5/2024 7:18 PM | 2835 | 87.78 | 25.10 | 42.30 | 0.00 | 0.00% | 1 | 2 | 35.23% |
| CMG240419C02840000 | 4/19/2024 4:12 PM | 2840 | 39.50 | 24.40 | 33.00 | -43.30 | -52.29% | 12 | 20 | 23.22% |
| CMG240419C02845000 | 4/17/2024 1:49 PM | 2845 | 94.00 | 19.40 | 27.00 | 0.00 | 0.00% | 1 | 5 | 18.41% |
| CMG240419C02850000 | 4/19/2024 7:44 PM | 2850 | 11.00 | 14.40 | 23.00 | -54.80 | -83.28% | 44 | 51 | 18.21% |
| CMG240419C02855000 | 4/19/2024 7:19 PM | 2855 | 3.00 | 9.40 | 17.00 | -50.00 | -94.34% | 9 | 9 | 13.48% |
| CMG240419C02860000 | 4/19/2024 7:54 PM | 2860 | 5.10 | 4.30 | 12.90 | -47.03 | -90.22% | 26 | 24 | 12.50% |
| CMG240419C02865000 | 4/19/2024 7:55 PM | 2865 | 2.80 | 0.10 | 8.30 | -105.10 | -97.41% | 67 | 8 | 10.06% |
| CMG240419C02870000 | 4/19/2024 7:59 PM | 2870 | 0.05 | 0.00 | 2.75 | -55.99 | -99.91% | 37 | 13 | 5.30% |
| CMG240419C02875000 | 4/19/2024 7:32 PM | 2875 | 0.20 | 0.00 | 0.50 | -118.66 | -99.83% | 19 | 5 | 3.94% |
| CMG240419C02880000 | 4/19/2024 7:31 PM | 2880 | 0.01 | 0.00 | 0.05 | -32.99 | -99.97% | 71 | 25 | 3.66% |
| CMG240419C02885000 | 4/19/2024 6:31 PM | 2885 | 0.02 | 0.00 | 0.05 | -33.28 | -99.94% | 9 | 18 | 5.03% |
| CMG240419C02890000 | 4/19/2024 6:31 PM | 2890 | 0.42 | 0.00 | 0.05 | -24.91 | -98.34% | 88 | 17 | 6.35% |
| CMG240419C02895000 | 4/19/2024 6:20 PM | 2895 | 0.05 | 0.00 | 0.05 | -21.92 | -99.77% | 83 | 15 | 7.67% |
| CMG240419C02900000 | 4/19/2024 6:44 PM | 2900 | 0.03 | 0.00 | 0.05 | -17.97 | -99.83% | 139 | 158 | 8.94% |
| CMG240419C02905000 | 4/19/2024 5:40 PM | 2905 | 0.01 | 0.00 | 0.30 | -16.99 | -99.94% | 23 | 35 | 13.32% |
| CMG240419C02910000 | 4/19/2024 6:22 PM | 2910 | 0.16 | 0.00 | 0.05 | -10.84 | -98.55% | 27 | 25 | 11.38% |
| CMG240419C02915000 | 4/19/2024 2:54 PM | 2915 | 0.01 | 0.00 | 1.05 | -9.79 | -99.90% | 20 | 45 | 20.96% |
| CMG240419C02920000 | 4/19/2024 4:36 PM | 2920 | 0.28 | 0.00 | 0.10 | -7.72 | -96.50% | 14 | 55 | 15.02% |
| CMG240419C02925000 | 4/19/2024 2:31 PM | 2925 | 0.18 | 0.00 | 2.65 | -6.62 | -97.35% | 14 | 45 | 30.84% |
| CMG240419C02930000 | 4/19/2024 6:12 PM | 2930 | 0.01 | 0.00 | 0.30 | -5.99 | -99.83% | 42 | 40 | 20.53% |
| CMG240419C02935000 | 4/19/2024 3:43 PM | 2935 | 0.46 | 0.00 | 0.30 | -4.54 | -90.80% | 6 | 37 | 21.92% |
| CMG240419C02940000 | 4/19/2024 7:20 PM | 2940 | 0.01 | 0.00 | 0.05 | -4.28 | -99.77% | 25 | 74 | 18.36% |
| CMG240419C02945000 | 4/19/2024 3:04 PM | 2945 | 0.13 | 0.00 | 0.10 | -3.87 | -96.75% | 8 | 32 | 21.19% |
| CMG240419C02950000 | 4/19/2024 5:52 PM | 2950 | 0.01 | 0.00 | 0.05 | -2.34 | -99.57% | 12 | 222 | 20.61% |
| CMG240419C02955000 | 4/19/2024 2:54 PM | 2955 | 0.28 | 0.00 | 1.40 | -1.54 | -84.62% | 2 | 72 | 36.10% |
| CMG240419C02960000 | 4/19/2024 3:35 PM | 2960 | 0.10 | 0.00 | 0.05 | -1.45 | -93.55% | 5 | 55 | 22.85% |
| CMG240419C02965000 | 4/19/2024 2:04 PM | 2965 | 0.85 | 0.00 | 0.85 | -0.45 | -34.62% | 14 | 28 | 35.61% |
| CMG240419C02970000 | 4/19/2024 5:13 PM | 2970 | 0.08 | 0.00 | 0.05 | -0.82 | -91.11% | 13 | 115 | 25.00% |
| CMG240419C02975000 | 4/19/2024 2:10 PM | 2975 | 0.10 | 0.00 | 0.05 | -0.67 | -87.01% | 11 | 103 | 26.17% |
| CMG240419C02980000 | 4/19/2024 6:53 PM | 2980 | 0.10 | 0.00 | 0.15 | -0.60 | -85.71% | 3 | 84 | 30.86% |
| CMG240419C02985000 | 4/18/2024 6:47 PM | 2985 | 0.65 | 0.00 | 0.05 | 0.00 | 0.00% | 25 | 34 | 28.32% |
| CMG240419C02990000 | 4/19/2024 7:13 PM | 2990 | 0.05 | 0.00 | 0.05 | -0.48 | -90.57% | 6 | 150 | 29.40% |
| CMG240419C03000000 | 4/19/2024 7:34 PM | 3000 | 0.04 | 0.00 | 0.05 | -0.11 | -73.33% | 72 | 200 | 31.45% |
| CMG240419C03010000 | 4/19/2024 6:40 PM | 3010 | 0.05 | 0.00 | 0.10 | -0.27 | -84.37% | 9 | 69 | 36.13% |
| CMG240419C03020000 | 4/19/2024 7:34 PM | 3020 | 0.01 | 0.00 | 0.05 | -0.29 | -96.67% | 2 | 63 | 35.65% |
| CMG240419C03030000 | 4/19/2024 2:57 PM | 3030 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 2 | 31 | 37.70% |
| CMG240419C03040000 | 4/18/2024 2:09 PM | 3040 | 0.39 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 70 | 42.68% |
| CMG240419C03050000 | 4/19/2024 3:43 PM | 3050 | 0.05 | 0.00 | 0.05 | -0.37 | -88.10% | 19 | 88 | 41.80% |
| CMG240419C03060000 | 4/18/2024 2:44 PM | 3060 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 43 | 43.75% |
| CMG240419C03070000 | 4/19/2024 6:29 PM | 3070 | 0.08 | 0.00 | 0.35 | -0.12 | -60.00% | 3 | 15 | 52.25% |
| CMG240419C03080000 | 4/19/2024 6:29 PM | 3080 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 2 | 18 | 47.85% |
| CMG240419C03090000 | 4/18/2024 4:51 PM | 3090 | 0.10 | 0.00 | 0.90 | 0.00 | 0.00% | 1 | 14 | 63.67% |
| CMG240419C03100000 | 4/19/2024 7:49 PM | 3100 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 15 | 59 | 51.76% |
| CMG240419C03110000 | 4/19/2024 1:32 PM | 3110 | 0.10 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 41 | 80.05% |
| CMG240419C03120000 | 4/19/2024 1:44 PM | 3120 | 0.08 | 0.00 | 2.60 | -0.10 | -55.56% | 2 | 39 | 82.69% |
| CMG240419C03130000 | 4/18/2024 5:12 PM | 3130 | 1.41 | 0.00 | 3.00 | 0.00 | 0.00% | 4 | 32 | 87.35% |
| CMG240419C03140000 | 4/16/2024 1:50 PM | 3140 | 0.71 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 22 | 55.86% |
| CMG240419C03150000 | 4/18/2024 6:56 PM | 3150 | 0.05 | 0.00 | 2.60 | 0.00 | 0.00% | 8 | 17 | 90.45% |
| CMG240419C03160000 | 4/15/2024 6:15 PM | 3160 | 0.15 | 0.00 | 2.60 | 0.00 | 0.00% | 38 | 40 | 93.02% |
| CMG240419C03170000 | 4/17/2024 6:17 PM | 3170 | 0.20 | 0.00 | 1.80 | 0.00 | 0.00% | 5 | 1 | 90.36% |
| CMG240419C03200000 | 4/18/2024 7:32 PM | 3200 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 30 | 66.41% |
| CMG240419C03210000 | 4/15/2024 2:27 PM | 3210 | 0.94 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 5 | 84.96% |
| CMG240419C03220000 | 4/12/2024 7:41 PM | 3220 | 1.07 | 0.00 | 2.60 | 0.00 | 0.00% | 3 | 3 | 107.94% |
| CMG240419C03240000 | 4/18/2024 7:07 PM | 3240 | 1.03 | 0.00 | 2.60 | 0.00 | 0.00% | 2 | 7 | 112.77% |
| CMG240419C03250000 | 4/18/2024 5:38 PM | 3250 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 206 | 75.00% |
| CMG240419C03300000 | 4/16/2024 2:27 PM | 3300 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 14 | 524 | 83.59% |
| CMG240419C03310000 | 4/18/2024 3:42 PM | 3310 | 0.30 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 1 | 139.62% |
| CMG240419C03350000 | 4/16/2024 5:38 PM | 3350 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 24 | 91.80% |
| CMG240419C03400000 | 4/16/2024 5:38 PM | 3400 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 16 | 42 | 99.61% |
| CMG240419C03410000 | 4/16/2024 5:39 PM | 3410 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 14 | 101.56% |
| CMG240419C03450000 | 4/8/2024 4:03 PM | 3450 | 0.75 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 15 | 107.81% |
| CMG240419C03500000 | 4/15/2024 1:41 PM | 3500 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 27 | 115.63% |
| CMG240419C03550000 | 4/12/2024 1:33 PM | 3550 | 0.18 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 9 | 122.66% |
| CMG240419C03600000 | 4/10/2024 3:30 PM | 3600 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 25 | 130.47% |
| CMG240419C03650000 | 3/22/2024 5:49 PM | 3650 | 1.20 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 137.50% |
| CMG240419C03700000 | 3/20/2024 6:13 PM | 3700 | 1.00 | 0.00 | 0.05 | 0.00 | 0.00% | - | 0 | 144.53% |
| CMG240419C03750000 | 4/3/2024 5:12 PM | 3750 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 4 | 151.56% |
| CMG240419C03800000 | 4/15/2024 2:16 PM | 3800 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 138 | 158.59% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240419P02000000 | 4/9/2024 4:29 PM | 2000 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 74 | 204.69% |
| CMG240419P02010000 | 2/26/2024 8:54 PM | 2010 | 2.23 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 1 | 250.98% |
| CMG240419P02020000 | 3/6/2024 3:52 PM | 2020 | 0.40 | 0.00 | 1.95 | 0.00 | 0.00% | 1 | 1 | 280.03% |
| CMG240419P02100000 | 4/12/2024 6:39 PM | 2100 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 21 | 178.13% |
| CMG240419P02110000 | 4/15/2024 2:33 PM | 2110 | 0.76 | 0.00 | 0.05 | 0.00 | 0.00% | 35 | 36 | 175.78% |
| CMG240419P02120000 | 4/16/2024 1:35 PM | 2120 | 1.13 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 4 | 173.44% |
| CMG240419P02140000 | 4/16/2024 2:09 PM | 2140 | 1.03 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 20 | 168.75% |
| CMG240419P02150000 | 4/16/2024 2:10 PM | 2150 | 1.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 19 | 165.63% |
| CMG240419P02190000 | 3/21/2024 5:36 PM | 2190 | 0.25 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 36 | 156.25% |
| CMG240419P02200000 | 4/9/2024 2:48 PM | 2200 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 6 | 153.13% |
| CMG240419P02210000 | 4/19/2024 1:52 PM | 2210 | 0.40 | 0.00 | 4.30 | -1.00 | -71.43% | 4 | 33 | 239.65% |
| CMG240419P02220000 | 4/19/2024 1:54 PM | 2220 | 0.43 | 0.00 | 4.30 | -0.04 | -8.51% | 3 | 34 | 236.04% |
| CMG240419P02230000 | 4/19/2024 2:59 PM | 2230 | 1.12 | 0.00 | 4.30 | 0.27 | 31.76% | 5 | 56 | 232.42% |
| CMG240419P02240000 | 4/15/2024 3:34 PM | 2240 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 25 | 93 | 143.75% |
| CMG240419P02250000 | 4/19/2024 3:07 PM | 2250 | 0.51 | 0.00 | 4.30 | 0.13 | 34.21% | 5 | 22 | 225.24% |
| CMG240419P02260000 | 4/17/2024 2:17 PM | 2260 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 62 | 139.06% |
| CMG240419P02270000 | 4/19/2024 3:10 PM | 2270 | 1.12 | 0.00 | 4.30 | -0.27 | -19.42% | 1 | 5 | 218.12% |
| CMG240419P02290000 | 3/12/2024 4:02 PM | 2290 | 1.80 | 0.00 | 1.75 | 0.00 | 0.00% | 4 | 0 | 186.08% |
| CMG240419P02300000 | 4/16/2024 6:19 PM | 2300 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 42 | 72 | 128.91% |
| CMG240419P02330000 | 4/19/2024 7:02 PM | 2330 | 2.10 | 0.00 | 4.30 | -3.10 | -59.62% | 10 | 11 | 196.97% |
| CMG240419P02340000 | 4/19/2024 7:02 PM | 2340 | 2.20 | 0.00 | 4.30 | 1.40 | 175.00% | 10 | 10 | 193.48% |
| CMG240419P02350000 | 4/16/2024 2:08 PM | 2350 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 33 | 117.19% |
| CMG240419P02360000 | 3/18/2024 6:52 PM | 2360 | 1.56 | 0.00 | 2.60 | 0.00 | 0.00% | 3 | 1 | 173.02% |
| CMG240419P02370000 | 3/26/2024 1:43 PM | 2370 | 1.30 | 0.00 | 3.90 | 0.00 | 0.00% | 3 | 0 | 180.27% |
| CMG240419P02380000 | 3/21/2024 1:31 PM | 2380 | 0.41 | 0.00 | 3.90 | 0.00 | 0.00% | 1 | 11 | 176.86% |
| CMG240419P02390000 | 4/16/2024 1:49 PM | 2390 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 65 | 108.20% |
| CMG240419P02400000 | 4/16/2024 6:53 PM | 2400 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 24 | 150 | 106.25% |
| CMG240419P02410000 | 4/16/2024 1:44 PM | 2410 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 23 | 103.91% |
| CMG240419P02420000 | 3/26/2024 3:15 PM | 2420 | 0.45 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 9 | 153.52% |
| CMG240419P02430000 | 3/28/2024 2:33 PM | 2430 | 0.75 | 0.00 | 2.60 | 0.00 | 0.00% | 2 | 8 | 150.29% |
| CMG240419P02440000 | 4/17/2024 1:59 PM | 2440 | 0.03 | 0.00 | 2.60 | 0.00 | 0.00% | 3 | 12 | 147.07% |
| CMG240419P02450000 | 4/12/2024 4:42 PM | 2450 | 0.33 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 25 | 100.00% |
| CMG240419P02460000 | 4/8/2024 1:34 PM | 2460 | 0.95 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 7 | 152.12% |
| CMG240419P02470000 | 4/10/2024 3:59 PM | 2470 | 0.32 | 0.00 | 3.90 | 0.00 | 0.00% | 4 | 14 | 146.36% |
| CMG240419P02480000 | 4/17/2024 4:42 PM | 2480 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 16 | 92.97% |
| CMG240419P02490000 | 4/15/2024 5:13 PM | 2490 | 0.65 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 33 | 131.03% |
| CMG240419P02500000 | 4/18/2024 4:50 PM | 2500 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 119 | 83.20% |
| CMG240419P02510000 | 4/9/2024 3:01 PM | 2510 | 1.05 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 14 | 135.13% |
| CMG240419P02515000 | 3/22/2024 5:31 PM | 2515 | 1.82 | 0.00 | 3.90 | 0.00 | 0.00% | 4 | 1 | 131.27% |
| CMG240419P02520000 | 3/18/2024 1:31 PM | 2520 | 5.96 | 0.00 | 2.65 | 0.00 | 0.00% | 10 | 5 | 121.83% |
| CMG240419P02525000 | 3/19/2024 5:46 PM | 2525 | 5.00 | 0.00 | 3.90 | 0.00 | 0.00% | 1 | 9 | 127.93% |
| CMG240419P02530000 | 3/27/2024 1:35 PM | 2530 | 0.80 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 5 | 118.29% |
| CMG240419P02535000 | 3/18/2024 7:14 PM | 2535 | 5.75 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 0 | 116.70% |
| CMG240419P02540000 | 4/11/2024 4:10 PM | 2540 | 0.88 | 0.00 | 3.90 | 0.00 | 0.00% | 1 | 24 | 122.90% |
| CMG240419P02545000 | 3/19/2024 5:27 PM | 2545 | 5.90 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 2 | 113.50% |
| CMG240419P02550000 | 4/18/2024 1:57 PM | 2550 | 0.22 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 66 | 71.88% |
| CMG240419P02555000 | 4/18/2024 7:58 PM | 2555 | 1.30 | 0.00 | 3.90 | 0.00 | 0.00% | 1 | 1 | 117.90% |
| CMG240419P02560000 | 4/10/2024 4:48 PM | 2560 | 1.18 | 0.00 | 3.90 | 0.00 | 0.00% | 1 | 33 | 116.24% |
| CMG240419P02565000 | 3/20/2024 3:41 PM | 2565 | 0.15 | 0.00 | 2.60 | 0.00 | 0.00% | 2 | 3 | 107.15% |
| CMG240419P02570000 | 4/3/2024 7:57 PM | 2570 | 1.05 | 0.00 | 2.60 | 0.00 | 0.00% | 2 | 8 | 105.57% |
| CMG240419P02575000 | 3/26/2024 3:10 PM | 2575 | 1.19 | 0.00 | 3.90 | 0.00 | 0.00% | 2 | 14 | 111.23% |
| CMG240419P02580000 | 4/18/2024 7:41 PM | 2580 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 15 | 41 | 65.63% |
| CMG240419P02585000 | 4/9/2024 4:21 PM | 2585 | 0.50 | 0.00 | 3.90 | 0.00 | 0.00% | 1 | 8 | 107.89% |
| CMG240419P02590000 | 4/19/2024 6:32 PM | 2590 | 0.20 | 0.00 | 2.60 | -0.88 | -81.48% | 1 | 17 | 99.22% |
| CMG240419P02595000 | 4/19/2024 6:32 PM | 2595 | 0.21 | 0.00 | 0.75 | -1.51 | -87.79% | 7 | 12 | 81.84% |
| CMG240419P02600000 | 4/19/2024 1:34 PM | 2600 | 0.03 | 0.00 | 0.05 | -0.49 | -94.23% | 8 | 208 | 60.94% |
| CMG240419P02605000 | 2/28/2024 3:21 PM | 2605 | 47.78 | 0.55 | 3.80 | 0.00 | 0.00% | 5 | 6 | 103.21% |
| CMG240419P02610000 | 4/5/2024 1:48 PM | 2610 | 1.85 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 13 | 92.87% |
| CMG240419P02615000 | 4/5/2024 7:32 PM | 2615 | 2.30 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 15 | 99.61% |
| CMG240419P02620000 | 4/17/2024 6:31 PM | 2620 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 15 | 56.64% |
| CMG240419P02625000 | 3/22/2024 7:55 PM | 2625 | 0.05 | 0.00 | 3.90 | -4.10 | -98.80% | 1 | 10 | 94.51% |
| CMG240419P02630000 | 4/18/2024 6:05 PM | 2630 | 1.36 | 0.00 | 3.90 | 0.00 | 0.00% | 4 | 12 | 92.83% |
| CMG240419P02635000 | 4/18/2024 6:05 PM | 2635 | 1.00 | 0.00 | 3.90 | 0.00 | 0.00% | 4 | 15 | 91.16% |
| CMG240419P02640000 | 4/10/2024 3:28 PM | 2640 | 1.38 | 0.00 | 3.90 | 0.00 | 0.00% | 8 | 16 | 89.48% |
| CMG240419P02645000 | 3/19/2024 3:05 PM | 2645 | 19.30 | 0.00 | 4.40 | 0.00 | 0.00% | 5 | 7 | 89.82% |
| CMG240419P02650000 | 4/19/2024 7:20 PM | 2650 | 0.05 | 0.00 | 0.05 | -0.19 | -79.17% | 54 | 254 | 50.00% |
| CMG240419P02655000 | 4/4/2024 7:32 PM | 2655 | 3.30 | 0.00 | 4.30 | 0.00 | 0.00% | 4 | 8 | 86.01% |
| CMG240419P02660000 | 4/19/2024 1:39 PM | 2660 | 0.10 | 0.00 | 1.25 | -0.90 | -90.00% | 2 | 114 | 68.56% |
| CMG240419P02665000 | 4/1/2024 2:28 PM | 2665 | 3.15 | 0.00 | 3.90 | 0.00 | 0.00% | 1 | 6 | 81.08% |
| CMG240419P02670000 | 4/16/2024 4:47 PM | 2670 | 0.68 | 0.00 | 3.90 | 0.00 | 0.00% | 10 | 88 | 79.39% |
| CMG240419P02675000 | 4/15/2024 7:18 PM | 2675 | 0.05 | 0.00 | 2.60 | -0.50 | -90.91% | 1 | 16 | 72.17% |
| CMG240419P02680000 | 4/19/2024 7:10 PM | 2680 | 1.20 | 0.00 | 3.80 | -0.62 | -34.07% | 4 | 11 | 75.64% |
| CMG240419P02685000 | 4/2/2024 5:58 PM | 2685 | 4.12 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 27 | 68.95% |
| CMG240419P02690000 | 4/19/2024 2:17 PM | 2690 | 0.10 | 0.00 | 0.75 | -0.40 | -80.00% | 3 | 18 | 55.52% |
| CMG240419P02695000 | 4/5/2024 3:33 PM | 2695 | 3.64 | 0.00 | 2.55 | 0.00 | 0.00% | 3 | 30 | 65.50% |
| CMG240419P02700000 | 4/19/2024 3:06 PM | 2700 | 0.12 | 0.00 | 0.10 | -0.08 | -40.00% | 9 | 229 | 44.92% |
| CMG240419P02705000 | 4/19/2024 6:16 PM | 2705 | 0.04 | 0.00 | 2.60 | -5.16 | -99.23% | 1 | 7 | 62.50% |
| CMG240419P02710000 | 4/17/2024 7:13 PM | 2710 | 0.65 | 0.00 | 0.40 | 0.00 | 0.00% | 4 | 26 | 50.42% |
| CMG240419P02715000 | 4/5/2024 7:48 PM | 2715 | 4.10 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 41 | 53.91% |
| CMG240419P02720000 | 4/18/2024 1:48 PM | 2720 | 0.20 | 0.00 | 0.65 | -0.05 | -20.00% | 1 | 39 | 51.20% |
| CMG240419P02725000 | 4/18/2024 2:06 PM | 2725 | 0.40 | 0.00 | 1.50 | 0.00 | 0.00% | 4 | 7 | 50.87% |
| CMG240419P02730000 | 4/17/2024 4:50 PM | 2730 | 0.50 | 0.00 | 4.30 | 0.00 | 0.00% | 10 | 62 | 60.13% |
| CMG240419P02735000 | 4/16/2024 1:58 PM | 2735 | 1.45 | 0.00 | 4.30 | 0.00 | 0.00% | 3 | 4 | 58.37% |
| CMG240419P02740000 | 4/19/2024 5:24 PM | 2740 | 0.05 | 0.00 | 4.00 | -0.73 | -93.59% | 2 | 26 | 55.74% |
| CMG240419P02745000 | 4/11/2024 4:38 PM | 2745 | 1.62 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 6 | 54.83% |
| CMG240419P02750000 | 4/19/2024 5:24 PM | 2750 | 0.07 | 0.00 | 2.60 | -0.43 | -86.00% | 7 | 148 | 55.40% |
| CMG240419P02755000 | 4/19/2024 5:24 PM | 2755 | 0.05 | 0.00 | 1.80 | -1.44 | -96.64% | 1 | 13 | 49.32% |
| CMG240419P02760000 | 4/19/2024 6:19 PM | 2760 | 0.06 | 0.00 | 0.05 | -0.39 | -86.67% | 16 | 31 | 27.93% |
| CMG240419P02765000 | 4/18/2024 2:50 PM | 2765 | 1.57 | 0.00 | 2.60 | 0.00 | 0.00% | 2 | 10 | 49.86% |
| CMG240419P02770000 | 4/19/2024 3:14 PM | 2770 | 1.23 | 0.00 | 0.05 | 0.53 | 75.71% | 1 | 93 | 25.49% |
| CMG240419P02775000 | 4/19/2024 7:57 PM | 2775 | 0.05 | 0.00 | 2.30 | -0.55 | -91.67% | 33 | 36 | 44.75% |
| CMG240419P02780000 | 4/19/2024 3:14 PM | 2780 | 2.16 | 0.00 | 4.30 | 0.96 | 80.00% | 1 | 54 | 50.70% |
| CMG240419P02785000 | 4/15/2024 7:57 PM | 2785 | 2.05 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 59 | 48.63% |
| CMG240419P02790000 | 4/19/2024 6:54 PM | 2790 | 0.30 | 0.00 | 0.70 | -0.25 | -45.45% | 61 | 98 | 30.27% |
| CMG240419P02795000 | 4/19/2024 7:58 PM | 2795 | 0.05 | 0.05 | 4.30 | -0.25 | -83.33% | 18 | 54 | 44.44% |
| CMG240419P02800000 | 4/19/2024 7:49 PM | 2800 | 0.05 | 0.00 | 0.30 | -0.65 | -92.86% | 125 | 297 | 23.37% |
| CMG240419P02810000 | 4/19/2024 3:41 PM | 2810 | 0.40 | 0.05 | 3.50 | -0.10 | -20.00% | 14 | 125 | 35.57% |
| CMG240419P02820000 | 4/19/2024 7:57 PM | 2820 | 0.10 | 0.00 | 0.45 | -0.55 | -84.62% | 22 | 111 | 18.82% |
| CMG240419P02825000 | 4/19/2024 7:51 PM | 2825 | 0.83 | 0.00 | 0.40 | -0.27 | -24.55% | 16 | 126 | 16.86% |
| CMG240419P02830000 | 4/19/2024 7:51 PM | 2830 | 1.67 | 0.10 | 1.00 | 0.67 | 67.00% | 30 | 45 | 18.62% |
| CMG240419P02835000 | 4/19/2024 7:31 PM | 2835 | 0.45 | 0.00 | 0.80 | -0.30 | -40.00% | 50 | 26 | 15.89% |
| CMG240419P02840000 | 4/19/2024 7:49 PM | 2840 | 0.34 | 0.00 | 0.35 | -1.32 | -79.52% | 79 | 77 | 11.72% |
| CMG240419P02845000 | 4/19/2024 7:56 PM | 2845 | 0.30 | 0.05 | 0.40 | -1.25 | -80.65% | 163 | 82 | 10.36% |
| CMG240419P02850000 | 4/19/2024 7:56 PM | 2850 | 0.31 | 0.10 | 0.55 | -1.50 | -82.87% | 326 | 172 | 9.34% |
| CMG240419P02855000 | 4/19/2024 7:43 PM | 2855 | 1.73 | 0.00 | 1.90 | -3.27 | -65.40% | 76 | 53 | 11.26% |
| CMG240419P02860000 | 4/19/2024 7:48 PM | 2860 | 3.00 | 0.10 | 4.30 | 0.25 | 9.09% | 210 | 91 | 13.46% |
| CMG240419P02865000 | 4/19/2024 7:34 PM | 2865 | 0.10 | 0.00 | 4.30 | -2.70 | -96.43% | 35 | 37 | 10.25% |
| CMG240419P02870000 | 4/19/2024 6:59 PM | 2870 | 4.80 | 0.10 | 6.80 | 2.05 | 74.55% | 73 | 75 | 10.59% |
| CMG240419P02875000 | 4/19/2024 7:17 PM | 2875 | 11.18 | 3.00 | 10.80 | 8.63 | 338.43% | 62 | 51 | 12.49% |
| CMG240419P02880000 | 4/19/2024 7:53 PM | 2880 | 14.00 | 7.20 | 15.70 | 8.00 | 133.33% | 138 | 106 | 15.42% |
| CMG240419P02885000 | 4/19/2024 7:14 PM | 2885 | 23.37 | 13.00 | 20.70 | 18.82 | 413.63% | 36 | 28 | 18.27% |
| CMG240419P02890000 | 4/19/2024 7:34 PM | 2890 | 22.40 | 17.10 | 25.70 | 16.40 | 273.33% | 91 | 126 | 20.95% |
| CMG240419P02895000 | 4/19/2024 6:45 PM | 2895 | 35.00 | 22.10 | 30.70 | 26.82 | 327.87% | 27 | 78 | 23.50% |
| CMG240419P02900000 | 4/19/2024 7:59 PM | 2900 | 30.10 | 26.00 | 36.00 | 16.68 | 124.29% | 56 | 138 | 26.63% |
| CMG240419P02905000 | 4/19/2024 7:46 PM | 2905 | 47.60 | 31.00 | 41.00 | 33.25 | 231.71% | 59 | 47 | 29.04% |
| CMG240419P02910000 | 4/19/2024 7:13 PM | 2910 | 46.65 | 36.00 | 46.00 | 29.77 | 176.36% | 24 | 42 | 31.38% |
| CMG240419P02915000 | 4/19/2024 2:26 PM | 2915 | 33.39 | 41.00 | 51.00 | 11.49 | 52.47% | 9 | 41 | 33.66% |
| CMG240419P02920000 | 4/19/2024 7:13 PM | 2920 | 61.75 | 49.00 | 56.00 | 40.25 | 187.21% | 5 | 42 | 35.89% |
| CMG240419P02925000 | 4/19/2024 7:19 PM | 2925 | 64.04 | 51.00 | 61.00 | 32.04 | 100.13% | 2 | 26 | 38.08% |
| CMG240419P02930000 | 4/19/2024 4:39 PM | 2930 | 64.00 | 56.00 | 66.00 | 35.00 | 120.69% | 22 | 38 | 40.22% |
| CMG240419P02935000 | 4/19/2024 7:29 PM | 2935 | 71.05 | 61.00 | 71.00 | 36.05 | 103.00% | 25 | 40 | 42.33% |
| CMG240419P02940000 | 4/19/2024 7:11 PM | 2940 | 83.50 | 66.00 | 76.00 | 49.69 | 146.97% | 7 | 36 | 44.42% |
| CMG240419P02945000 | 4/19/2024 2:07 PM | 2945 | 48.00 | 71.00 | 81.00 | 2.89 | 6.41% | 4 | 33 | 46.47% |
| CMG240419P02950000 | 4/19/2024 7:55 PM | 2950 | 80.00 | 76.00 | 86.00 | 32.25 | 67.54% | 13 | 72 | 48.49% |
| CMG240419P02955000 | 4/19/2024 3:42 PM | 2955 | 61.85 | 81.00 | 91.00 | 13.85 | 28.85% | 2 | 16 | 50.48% |
| CMG240419P02960000 | 4/19/2024 7:11 PM | 2960 | 103.15 | 86.00 | 96.00 | 43.92 | 74.15% | 3 | 18 | 52.45% |
| CMG240419P02965000 | 4/19/2024 7:11 PM | 2965 | 108.15 | 91.00 | 101.00 | 45.15 | 71.67% | 3 | 14 | 54.40% |
| CMG240419P02970000 | 4/19/2024 3:42 PM | 2970 | 76.84 | 96.00 | 106.00 | 20.16 | 35.57% | 5 | 55 | 56.33% |
| CMG240419P02975000 | 4/19/2024 7:02 PM | 2975 | 126.00 | 101.00 | 114.90 | 75.59 | 149.95% | 7 | 67 | 69.75% |
| CMG240419P02980000 | 4/19/2024 7:02 PM | 2980 | 130.95 | 105.00 | 119.00 | 51.82 | 65.49% | 4 | 48 | 69.34% |
| CMG240419P02985000 | 4/19/2024 1:33 PM | 2985 | 78.00 | 110.00 | 124.00 | 18.08 | 30.17% | 1 | 64 | 71.36% |
| CMG240419P02990000 | 4/16/2024 7:46 PM | 2990 | 109.72 | 115.00 | 129.00 | 51.41 | 88.17% | 1 | 71 | 73.36% |
| CMG240419P03000000 | 4/19/2024 7:08 PM | 3000 | 149.38 | 125.00 | 139.00 | 50.51 | 51.09% | 9 | 63 | 77.33% |
| CMG240419P03010000 | 4/12/2024 6:30 PM | 3010 | 65.00 | 135.00 | 149.00 | 0.00 | 0.00% | 16 | 11 | 50.83% |
| CMG240419P03020000 | 4/17/2024 2:13 PM | 3020 | 94.55 | 145.00 | 159.00 | 0.00 | 0.00% | 2 | 1 | 53.69% |
| CMG240419P03030000 | 4/17/2024 1:49 PM | 3030 | 96.00 | 155.00 | 169.00 | 0.00 | 0.00% | 1 | 0 | 56.49% |
| CMG240419P03050000 | 4/19/2024 5:08 PM | 3050 | 181.00 | 175.00 | 189.00 | 100.50 | 124.84% | 1 | 1 | 62.05% |
| CMG240419P03100000 | 4/12/2024 2:08 PM | 3100 | 129.30 | 222.20 | 241.00 | 0.00 | 0.00% | 1 | 0 | 70.41% |
| CMG240419P03130000 | 4/12/2024 2:49 PM | 3130 | 155.80 | 252.50 | 271.00 | 0.00 | 0.00% | 1 | 0 | 80.01% |
| CMG240419P03250000 | 3/28/2024 4:53 PM | 3250 | 319.95 | 372.00 | 391.00 | 0.00 | 0.00% | 1 | 0 | 103.66% |
| CMG240419P03350000 | 4/2/2024 1:41 PM | 3350 | 499.10 | 472.20 | 492.00 | 0.00 | 0.00% | 1 | 0 | 136.96% |
| CMG240419P03500000 | 3/20/2024 1:35 PM | 3500 | 492.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CMG240419P03550000 | 3/20/2024 1:35 PM | 3550 | 542.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CMG240419P03650000 | 3/20/2024 1:33 PM | 3650 | 699.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CMG240419P03750000 | 4/1/2024 1:48 PM | 3750 | 862.90 | 872.20 | 891.00 | 0.00 | 0.00% | - | 0 | 204.88% |
| CMG240419P03800000 | 4/11/2024 6:56 PM | 3800 | 803.53 | 922.10 | 941.00 | 0.00 | 0.00% | 2 | 0 | 211.91% |
Related Tickers
CAVA CAVA Group, Inc.
59.67
-2.98%
MCD McDonald's Corporation
271.99
+0.37%
SBUX Starbucks Corporation
87.61
+0.53%
DPZ Domino's Pizza, Inc.
473.55
-1.68%
WING Wingstop Inc.
347.37
-2.53%
BROS Dutch Bros Inc.
29.97
-0.66%
SHAK Shake Shack Inc.
94.40
-0.87%
SG Sweetgreen, Inc.
20.65
-0.91%
TXRH Texas Roadhouse, Inc.
150.73
+0.18%
YUM Yum! Brands, Inc.
138.50
+0.46%