NYSE - Delayed Quote • USD
Chipotle Mexican Grill, Inc. (CMG)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240426C01740000 | 4/11/2024 6:51 PM | 1740 | 1,259.35 | 1,120.50 | 1,140.00 | 0.00 | 0.00% | - | 1 | 148.61% |
| CMG240426C02200000 | 3/27/2024 1:33 PM | 2200 | 781.42 | 662.00 | 678.00 | 0.00 | 0.00% | 13 | 13 | 81.47% |
| CMG240426C02260000 | 3/27/2024 1:33 PM | 2260 | 721.58 | 602.00 | 621.00 | 0.00 | 0.00% | 13 | 13 | 85.13% |
| CMG240426C02280000 | 3/27/2024 1:33 PM | 2280 | 701.97 | 583.00 | 600.00 | 0.00 | 0.00% | 1 | 1 | 82.41% |
| CMG240426C02320000 | 3/27/2024 1:33 PM | 2320 | 661.91 | 543.00 | 560.00 | 0.00 | 0.00% | 1 | 1 | 77.01% |
| CMG240426C02400000 | 3/20/2024 6:12 PM | 2400 | 518.00 | 464.00 | 483.00 | 0.00 | 0.00% | - | 1 | 73.86% |
| CMG240426C02500000 | 4/3/2024 5:01 PM | 2500 | 376.00 | 368.50 | 385.50 | -24.24 | -6.06% | 1 | 2 | 67.69% |
| CMG240426C02505000 | 4/10/2024 6:32 PM | 2505 | 462.80 | 364.00 | 378.90 | 0.00 | 0.00% | - | 1 | 65.81% |
| CMG240426C02520000 | 3/20/2024 2:12 PM | 2520 | 519.93 | 350.00 | 366.00 | 0.00 | 0.00% | - | 1 | 66.48% |
| CMG240426C02540000 | 4/12/2024 4:38 PM | 2540 | 438.80 | 332.10 | 347.10 | 0.00 | 0.00% | 3 | 3 | 66.04% |
| CMG240426C02550000 | 3/22/2024 4:15 PM | 2550 | 369.20 | 320.00 | 337.00 | 0.00 | 0.00% | 3 | 3 | 62.62% |
| CMG240426C02555000 | 3/22/2024 4:15 PM | 2555 | 364.70 | 318.00 | 333.20 | 0.00 | 0.00% | 3 | 3 | 65.17% |
| CMG240426C02560000 | 3/28/2024 5:43 PM | 2560 | 392.15 | 312.00 | 329.60 | 0.00 | 0.00% | 3 | 3 | 64.65% |
| CMG240426C02600000 | 3/28/2024 6:19 PM | 2600 | 338.00 | 276.80 | 294.00 | 0.00 | 0.00% | 1 | 1 | 64.06% |
| CMG240426C02640000 | 4/18/2024 2:09 PM | 2640 | 296.70 | 242.10 | 256.00 | 0.00 | 0.00% | 1 | 4 | 61.02% |
| CMG240426C02650000 | 3/20/2024 2:02 PM | 2650 | 392.90 | 233.40 | 249.90 | 0.00 | 0.00% | 1 | 1 | 61.85% |
| CMG240426C02690000 | 3/20/2024 1:35 PM | 2690 | 373.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CMG240426C02710000 | 4/19/2024 2:15 PM | 2710 | 211.45 | 188.00 | 201.00 | -24.25 | -10.29% | 1 | 3 | 61.26% |
| CMG240426C02720000 | 3/15/2024 4:58 PM | 2720 | 124.50 | 262.00 | 276.80 | 0.00 | 0.00% | - | 1 | 120.24% |
| CMG240426C02725000 | 3/8/2024 6:29 PM | 2725 | 107.30 | 220.50 | 234.70 | 0.00 | 0.00% | 8 | 8 | 93.42% |
| CMG240426C02730000 | 4/19/2024 2:06 PM | 2730 | 204.25 | 173.60 | 186.80 | 126.25 | 161.86% | 1 | 1 | 61.36% |
| CMG240426C02750000 | 4/17/2024 2:42 PM | 2750 | 216.71 | 159.30 | 172.40 | 0.00 | 0.00% | 2 | 6 | 60.97% |
| CMG240426C02755000 | 3/12/2024 5:47 PM | 2755 | 103.40 | 262.20 | 277.00 | 0.00 | 0.00% | - | 3 | 133.82% |
| CMG240426C02760000 | 4/3/2024 3:14 PM | 2760 | 201.05 | 152.70 | 165.30 | 0.00 | 0.00% | 1 | 2 | 60.86% |
| CMG240426C02770000 | 3/15/2024 2:18 PM | 2770 | 102.60 | 222.00 | 239.00 | 0.00 | 0.00% | 1 | 1 | 113.45% |
| CMG240426C02785000 | 4/1/2024 2:44 PM | 2785 | 170.78 | 136.80 | 148.50 | 0.00 | 0.00% | 2 | 0 | 60.66% |
| CMG240426C02790000 | 3/18/2024 1:46 PM | 2790 | 126.40 | 160.00 | 175.40 | 0.00 | 0.00% | 1 | 1 | 79.46% |
| CMG240426C02800000 | 4/19/2024 5:59 PM | 2800 | 130.35 | 127.00 | 140.40 | -36.05 | -21.66% | 3 | 7 | 60.80% |
| CMG240426C02810000 | 4/18/2024 2:53 PM | 2810 | 170.31 | 122.90 | 134.30 | 0.00 | 0.00% | 2 | 3 | 61.32% |
| CMG240426C02820000 | 4/19/2024 2:41 PM | 2820 | 137.00 | 118.00 | 127.50 | -26.49 | -16.20% | 1 | 11 | 61.24% |
| CMG240426C02830000 | 4/18/2024 4:18 PM | 2830 | 149.16 | 111.60 | 123.00 | 0.00 | 0.00% | 1 | 2 | 61.31% |
| CMG240426C02840000 | 4/19/2024 4:03 PM | 2840 | 117.67 | 107.80 | 114.80 | -36.67 | -23.76% | 1 | 2 | 60.92% |
| CMG240426C02850000 | 4/19/2024 6:54 PM | 2850 | 96.89 | 103.30 | 108.60 | -41.86 | -30.17% | 4 | 3 | 60.84% |
| CMG240426C02855000 | 4/1/2024 1:30 PM | 2855 | 148.50 | 100.20 | 106.30 | 0.00 | 0.00% | 1 | 1 | 60.75% |
| CMG240426C02860000 | 4/19/2024 4:18 PM | 2860 | 104.84 | 97.10 | 103.50 | -25.15 | -19.35% | 2 | 4 | 60.47% |
| CMG240426C02865000 | 4/19/2024 7:14 PM | 2865 | 94.90 | 94.80 | 100.30 | -30.30 | -24.20% | 2 | 1 | 60.29% |
| CMG240426C02870000 | 4/19/2024 7:34 PM | 2870 | 92.68 | 92.20 | 99.20 | -31.43 | -25.32% | 3 | 3 | 60.66% |
| CMG240426C02875000 | 4/19/2024 7:14 PM | 2875 | 90.14 | 90.00 | 95.40 | -56.14 | -38.38% | 3 | 4 | 60.28% |
| CMG240426C02880000 | 4/19/2024 5:35 PM | 2880 | 90.00 | 88.50 | 92.30 | -24.80 | -21.60% | 20 | 7 | 60.30% |
| CMG240426C02885000 | 4/19/2024 6:11 PM | 2885 | 89.90 | 86.00 | 91.10 | -20.60 | -18.64% | 3 | 4 | 60.59% |
| CMG240426C02890000 | 4/19/2024 7:34 PM | 2890 | 81.42 | 82.70 | 89.30 | -31.63 | -27.98% | 7 | 6 | 60.41% |
| CMG240426C02895000 | 4/19/2024 7:54 PM | 2895 | 82.01 | 80.00 | 87.30 | -47.91 | -36.88% | 12 | 10 | 60.33% |
| CMG240426C02900000 | 4/19/2024 7:21 PM | 2900 | 77.52 | 77.00 | 85.30 | -25.63 | -24.85% | 23 | 31 | 60.13% |
| CMG240426C02905000 | 4/17/2024 5:40 PM | 2905 | 74.80 | 74.00 | 82.70 | -24.92 | -24.99% | 5 | 4 | 59.71% |
| CMG240426C02910000 | 4/19/2024 7:55 PM | 2910 | 75.92 | 73.00 | 81.00 | -20.51 | -21.27% | 8 | 9 | 60.19% |
| CMG240426C02915000 | 4/18/2024 2:37 PM | 2915 | 86.82 | 71.10 | 78.70 | -18.58 | -17.63% | 1 | 7 | 60.17% |
| CMG240426C02920000 | 4/19/2024 7:54 PM | 2920 | 70.68 | 68.00 | 75.90 | -21.00 | -22.91% | 3 | 23 | 59.57% |
| CMG240426C02925000 | 4/19/2024 7:55 PM | 2925 | 69.87 | 66.30 | 74.40 | -36.13 | -34.08% | 1 | 3 | 59.81% |
| CMG240426C02930000 | 4/19/2024 4:13 PM | 2930 | 64.80 | 64.00 | 72.20 | -39.20 | -37.69% | 4 | 19 | 59.61% |
| CMG240426C02935000 | 4/18/2024 3:08 PM | 2935 | 98.00 | 62.00 | 70.40 | 0.00 | 0.00% | 2 | 17 | 59.61% |
| CMG240426C02940000 | 4/19/2024 3:25 PM | 2940 | 75.00 | 61.20 | 68.50 | -15.50 | -17.13% | 3 | 34 | 59.95% |
| CMG240426C02945000 | 4/19/2024 2:02 PM | 2945 | 72.00 | 58.00 | 67.00 | -63.50 | -46.86% | 4 | 6 | 59.60% |
| CMG240426C02950000 | 4/19/2024 7:47 PM | 2950 | 57.50 | 57.40 | 65.00 | -37.50 | -39.47% | 65 | 16 | 59.92% |
| CMG240426C02952500 | 4/19/2024 6:16 PM | 2952.5 | 59.20 | 55.20 | 64.00 | -76.60 | -56.41% | 50 | 2 | 59.44% |
| CMG240426C02955000 | 4/12/2024 5:55 PM | 2955 | 116.32 | 55.00 | 63.00 | 0.00 | 0.00% | 2 | 3 | 59.62% |
| CMG240426C02960000 | 4/19/2024 7:59 PM | 2960 | 58.90 | 53.00 | 61.20 | -25.50 | -30.21% | 6 | 12 | 59.49% |
| CMG240426C02962500 | 4/12/2024 6:59 PM | 2962.5 | 65.00 | 52.00 | 61.00 | -49.00 | -42.98% | 1 | 3 | 59.65% |
| CMG240426C02965000 | 4/19/2024 2:04 PM | 2965 | 68.70 | 50.00 | 58.70 | -42.07 | -37.98% | 13 | 3 | 58.76% |
| CMG240426C02970000 | 4/19/2024 7:00 PM | 2970 | 47.98 | 50.90 | 57.80 | -37.99 | -44.19% | 5 | 19 | 59.86% |
| CMG240426C02975000 | 4/18/2024 1:58 PM | 2975 | 71.92 | 48.00 | 55.20 | 0.00 | 0.00% | 1 | 33 | 59.08% |
| CMG240426C02980000 | 4/19/2024 7:00 PM | 2980 | 45.20 | 46.00 | 54.20 | -28.50 | -38.67% | 2 | 70 | 59.11% |
| CMG240426C02985000 | 4/19/2024 5:03 PM | 2985 | 50.72 | 44.50 | 53.00 | -62.02 | -55.01% | 1 | 3 | 59.23% |
| CMG240426C02990000 | 4/19/2024 2:07 PM | 2990 | 61.05 | 44.90 | 51.30 | -21.31 | -25.87% | 4 | 20 | 59.81% |
| CMG240426C02995000 | 4/19/2024 5:03 PM | 2995 | 47.83 | 41.20 | 48.40 | -32.74 | -40.64% | 1 | 18 | 58.51% |
| CMG240426C03000000 | 4/19/2024 7:47 PM | 3000 | 42.00 | 42.00 | 47.70 | -20.30 | -32.58% | 20 | 57 | 59.55% |
| CMG240426C03005000 | 4/15/2024 5:04 PM | 3005 | 90.62 | 40.50 | 46.80 | 0.00 | 0.00% | 13 | 13 | 59.68% |
| CMG240426C03010000 | 4/17/2024 5:07 PM | 3010 | 58.61 | 37.00 | 44.50 | 0.00 | 0.00% | 1 | 2 | 58.55% |
| CMG240426C03015000 | 4/19/2024 3:28 PM | 3015 | 50.70 | 36.00 | 43.40 | -35.48 | -41.17% | 1 | 5 | 58.74% |
| CMG240426C03020000 | 4/18/2024 5:42 PM | 3020 | 48.00 | 35.00 | 41.80 | -6.00 | -11.11% | 2 | 11 | 58.71% |
| CMG240426C03040000 | 4/17/2024 7:33 PM | 3040 | 49.82 | 32.00 | 37.60 | 0.00 | 0.00% | 2 | 28 | 59.63% |
| CMG240426C03060000 | 4/17/2024 2:13 PM | 3060 | 37.70 | 26.00 | 32.30 | -12.15 | -24.37% | 1 | 6 | 58.55% |
| CMG240426C03080000 | 4/19/2024 6:44 PM | 3080 | 23.60 | 23.40 | 28.20 | -18.70 | -44.21% | 3 | 6 | 58.96% |
| CMG240426C03100000 | 4/19/2024 7:17 PM | 3100 | 22.50 | 21.20 | 24.30 | -9.27 | -29.18% | 13 | 19 | 59.32% |
| CMG240426C03120000 | 4/18/2024 5:27 PM | 3120 | 30.00 | 16.70 | 21.70 | 0.00 | 0.00% | 3 | 145 | 58.83% |
| CMG240426C03140000 | 4/19/2024 3:04 PM | 3140 | 21.40 | 15.00 | 19.10 | -3.70 | -14.74% | 2 | 24 | 59.41% |
| CMG240426C03160000 | 4/19/2024 5:26 PM | 3160 | 15.50 | 13.60 | 17.30 | -11.05 | -41.62% | 3 | 16 | 60.35% |
| CMG240426C03180000 | 4/19/2024 7:59 PM | 3180 | 13.08 | 11.70 | 14.50 | -10.17 | -43.74% | 7 | 23 | 60.12% |
| CMG240426C03200000 | 4/19/2024 7:27 PM | 3200 | 10.21 | 6.60 | 12.30 | -11.03 | -51.93% | 8 | 80 | 57.53% |
| CMG240426C03220000 | 4/19/2024 7:38 PM | 3220 | 9.17 | 8.60 | 9.50 | -7.13 | -43.74% | 3 | 10 | 59.30% |
| CMG240426C03240000 | 4/19/2024 3:58 PM | 3240 | 10.00 | 7.30 | 9.90 | -9.21 | -47.94% | 2 | 18 | 60.91% |
| CMG240426C03250000 | 4/19/2024 7:46 PM | 3250 | 6.90 | 6.50 | 8.30 | -6.79 | -49.60% | 11 | 20 | 59.95% |
| CMG240426C03260000 | 4/19/2024 7:53 PM | 3260 | 6.75 | 6.20 | 7.30 | -4.46 | -39.79% | 2 | 5 | 59.84% |
| CMG240426C03280000 | 4/19/2024 7:11 PM | 3280 | 5.60 | 1.25 | 6.50 | -18.11 | -76.38% | 9 | 11 | 55.45% |
| CMG240426C03300000 | 4/19/2024 5:25 PM | 3300 | 5.40 | 1.65 | 9.00 | -4.04 | -42.80% | 2 | 24 | 61.10% |
| CMG240426C03320000 | 4/1/2024 2:34 PM | 3320 | 6.10 | 1.95 | 4.60 | -6.90 | -53.08% | 3 | 1 | 57.65% |
| CMG240426C03340000 | 3/25/2024 1:31 PM | 3340 | 11.20 | 1.65 | 3.90 | 0.00 | 0.00% | 1 | 1 | 57.90% |
| CMG240426C03350000 | 4/18/2024 4:16 PM | 3350 | 7.02 | 1.50 | 7.00 | 0.00 | 0.00% | 1 | 25 | 63.43% |
| CMG240426C03360000 | 4/16/2024 6:04 PM | 3360 | 8.45 | 1.40 | 7.30 | 0.00 | 0.00% | 20 | 25 | 64.68% |
| CMG240426C03380000 | 4/19/2024 3:04 PM | 3380 | 3.51 | 1.15 | 2.90 | -2.36 | -40.20% | 1 | 12 | 58.55% |
| CMG240426C03400000 | 4/19/2024 4:55 PM | 3400 | 2.35 | 1.55 | 2.55 | -3.05 | -56.48% | 28 | 52 | 60.41% |
| CMG240426C03420000 | 4/16/2024 4:29 PM | 3420 | 4.50 | 0.75 | 2.15 | 0.00 | 0.00% | 10 | 11 | 59.05% |
| CMG240426C03440000 | 4/15/2024 5:34 PM | 3440 | 5.76 | 0.65 | 1.80 | 0.00 | 0.00% | 1 | 1 | 59.30% |
| CMG240426C03450000 | 4/18/2024 5:59 PM | 3450 | 3.25 | 0.55 | 1.75 | 0.00 | 0.00% | 1 | 5 | 59.60% |
| CMG240426C03460000 | 4/16/2024 7:31 PM | 3460 | 4.40 | 0.50 | 1.65 | 0.00 | 0.00% | 10 | 11 | 59.84% |
| CMG240426C03480000 | 4/9/2024 2:35 PM | 3480 | 4.02 | 1.20 | 4.10 | 0.00 | 0.00% | - | 1 | 69.96% |
| CMG240426C03500000 | 4/19/2024 2:15 PM | 3500 | 0.88 | 0.60 | 1.60 | -1.63 | -64.94% | 21 | 130 | 63.16% |
| CMG240426C03520000 | 4/19/2024 3:50 PM | 3520 | 1.35 | 0.10 | 3.50 | -4.25 | -75.89% | 21 | 93 | 69.24% |
| CMG240426C03540000 | 4/16/2024 6:37 PM | 3540 | 2.20 | 0.00 | 3.40 | 0.00 | 0.00% | 2 | 4 | 70.28% |
| CMG240426C03550000 | 4/15/2024 6:24 PM | 3550 | 2.00 | 0.00 | 3.30 | 0.00 | 0.00% | 21 | 33 | 70.78% |
| CMG240426C03560000 | 4/19/2024 2:17 PM | 3560 | 1.05 | 0.10 | 3.30 | -1.85 | -63.79% | 10 | 21 | 71.86% |
| CMG240426C03580000 | 4/11/2024 7:42 PM | 3580 | 2.65 | 0.00 | 3.20 | 0.00 | 0.00% | - | 0 | 72.82% |
| CMG240426C03620000 | 3/26/2024 5:49 PM | 3620 | 5.90 | 0.00 | 3.10 | 0.00 | 0.00% | 1 | 1 | 75.57% |
| CMG240426C03640000 | 4/15/2024 6:06 PM | 3640 | 2.44 | 0.00 | 3.10 | 0.00 | 0.00% | 1 | 4 | 77.10% |
| CMG240426C03660000 | 4/15/2024 6:06 PM | 3660 | 2.26 | 0.00 | 3.00 | 0.00 | 0.00% | 1 | 1 | 78.25% |
| CMG240426C03680000 | 4/8/2024 2:39 PM | 3680 | 1.85 | 0.10 | 3.00 | 0.00 | 0.00% | 10 | 43 | 80.09% |
| CMG240426C03700000 | 4/18/2024 5:17 PM | 3700 | 0.50 | 0.30 | 0.80 | 0.00 | 0.00% | 1 | 2 | 71.92% |
| CMG240426C03720000 | 4/12/2024 7:16 PM | 3720 | 2.00 | 0.00 | 2.95 | 0.00 | 0.00% | 22 | 7 | 82.50% |
| CMG240426C03780000 | 3/22/2024 2:33 PM | 3780 | 6.30 | 0.00 | 1.15 | 0.00 | 0.00% | 1 | 1 | 77.59% |
| CMG240426C03800000 | 4/19/2024 7:57 PM | 3800 | 0.25 | 0.25 | 1.65 | 0.20 | 400.00% | 4 | 27 | 83.52% |
| CMG240426C03880000 | 3/27/2024 1:38 PM | 3880 | 1.85 | 0.00 | 0.90 | 0.00 | 0.00% | 2 | 1 | 81.81% |
| CMG240426C03920000 | 4/19/2024 7:59 PM | 3920 | 0.15 | 0.15 | 0.20 | 0.10 | 200.00% | 79 | 64 | 76.95% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240426P01740000 | 4/18/2024 4:06 PM | 1740 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 131 | 163 | 105.47% |
| CMG240426P01760000 | 4/18/2024 3:54 PM | 1760 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 12 | 103.13% |
| CMG240426P01840000 | 4/19/2024 7:54 PM | 1840 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 63 | 115 | 94.14% |
| CMG240426P01880000 | 3/26/2024 5:56 PM | 1880 | 0.75 | 0.00 | 2.75 | 0.00 | 0.00% | 6 | 3 | 130.62% |
| CMG240426P01960000 | 4/10/2024 4:08 PM | 1960 | 0.05 | 0.00 | 0.85 | 0.00 | 0.00% | 1 | 2 | 103.86% |
| CMG240426P02000000 | 4/2/2024 3:33 PM | 2000 | 0.30 | 0.00 | 3.20 | -0.33 | -52.38% | 4 | 9 | 115.60% |
| CMG240426P02020000 | 4/2/2024 3:38 PM | 2020 | 0.75 | 0.00 | 4.40 | 0.00 | 0.00% | 2 | 3 | 117.81% |
| CMG240426P02080000 | 3/18/2024 5:03 PM | 2080 | 1.65 | 0.00 | 3.10 | 0.00 | 0.00% | 2 | 2 | 103.91% |
| CMG240426P02100000 | 3/14/2024 2:52 PM | 2100 | 1.65 | 0.00 | 4.10 | 0.00 | 0.00% | 1 | 1 | 105.18% |
| CMG240426P02120000 | 3/22/2024 6:41 PM | 2120 | 2.90 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 1 | 96.14% |
| CMG240426P02170000 | 4/17/2024 1:45 PM | 2170 | 1.35 | 0.00 | 3.70 | 0.00 | 0.00% | 1 | 12 | 94.01% |
| CMG240426P02180000 | 3/14/2024 5:31 PM | 2180 | 3.10 | 0.00 | 4.50 | 0.00 | 0.00% | 1 | 13 | 95.34% |
| CMG240426P02210000 | 3/26/2024 3:14 PM | 2210 | 1.50 | 0.00 | 3.60 | 0.00 | 0.00% | 1 | 1 | 88.26% |
| CMG240426P02230000 | 4/8/2024 5:49 PM | 2230 | 1.65 | 0.00 | 4.80 | 0.00 | 0.00% | 13 | 15 | 89.33% |
| CMG240426P02240000 | 4/8/2024 6:25 PM | 2240 | 1.60 | 0.00 | 2.90 | 0.00 | 0.00% | - | 10 | 81.70% |
| CMG240426P02250000 | 4/19/2024 2:24 PM | 2250 | 0.38 | 0.00 | 3.10 | -0.58 | -60.42% | 22 | 15 | 81.16% |
| CMG240426P02260000 | 4/9/2024 3:41 PM | 2260 | 2.27 | 0.10 | 1.10 | 0.00 | 0.00% | 15 | 35 | 70.63% |
| CMG240426P02280000 | 4/19/2024 4:02 PM | 2280 | 1.30 | 0.00 | 1.25 | -0.10 | -7.14% | 2 | 49 | 68.63% |
| CMG240426P02290000 | 4/17/2024 3:44 PM | 2290 | 1.15 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 71 | 81.13% |
| CMG240426P02300000 | 4/19/2024 7:50 PM | 2300 | 1.20 | 0.75 | 3.60 | 0.02 | 1.69% | 24 | 23 | 78.57% |
| CMG240426P02310000 | 4/1/2024 5:34 PM | 2310 | 3.50 | 0.05 | 4.80 | 0.00 | 0.00% | 1 | 1 | 78.56% |
| CMG240426P02330000 | 4/19/2024 5:18 PM | 2330 | 1.22 | 0.70 | 2.45 | 0.17 | 16.19% | 6 | 12 | 71.05% |
| CMG240426P02340000 | 4/19/2024 7:41 PM | 2340 | 1.05 | 0.75 | 4.00 | -0.55 | -34.38% | 3 | 4 | 74.29% |
| CMG240426P02350000 | 4/19/2024 7:24 PM | 2350 | 1.60 | 0.85 | 4.20 | -1.50 | -48.39% | 12 | 1 | 73.68% |
| CMG240426P02370000 | 3/21/2024 6:45 PM | 2370 | 4.50 | 1.00 | 4.80 | 0.00 | 0.00% | - | 1 | 72.64% |
| CMG240426P02390000 | 4/18/2024 5:35 PM | 2390 | 2.50 | 2.30 | 2.70 | 0.00 | 0.00% | 1 | 8 | 68.22% |
| CMG240426P02400000 | 4/19/2024 7:39 PM | 2400 | 2.75 | 2.50 | 3.40 | 0.15 | 5.77% | 22 | 60 | 68.78% |
| CMG240426P02410000 | 4/19/2024 6:48 PM | 2410 | 3.36 | 1.45 | 6.20 | -2.79 | -45.37% | 1 | 3 | 70.61% |
| CMG240426P02430000 | 3/26/2024 2:04 PM | 2430 | 6.19 | 1.75 | 7.10 | 0.00 | 0.00% | 3 | 3 | 69.70% |
| CMG240426P02440000 | 3/13/2024 7:37 PM | 2440 | 22.48 | 1.70 | 6.10 | 0.00 | 0.00% | 1 | 0 | 66.66% |
| CMG240426P02450000 | 4/19/2024 7:58 PM | 2450 | 4.10 | 2.70 | 4.80 | 0.51 | 14.21% | 7 | 12 | 64.79% |
| CMG240426P02460000 | 3/21/2024 1:31 PM | 2460 | 3.76 | 2.25 | 5.70 | -2.31 | -38.06% | 1 | 1 | 64.10% |
| CMG240426P02470000 | 4/19/2024 7:14 PM | 2470 | 4.60 | 3.40 | 7.40 | -3.30 | -41.77% | 7 | 1 | 66.63% |
| CMG240426P02480000 | 4/18/2024 7:46 PM | 2480 | 4.38 | 4.90 | 5.90 | -0.12 | -2.67% | 1 | 81 | 65.17% |
| CMG240426P02490000 | 4/19/2024 2:39 PM | 2490 | 5.80 | 1.45 | 9.90 | 1.35 | 30.34% | 3 | 27 | 64.39% |
| CMG240426P02495000 | 4/19/2024 4:48 PM | 2495 | 5.99 | 5.60 | 7.20 | -1.65 | -21.60% | 1 | 12 | 65.32% |
| CMG240426P02500000 | 4/19/2024 7:59 PM | 2500 | 6.30 | 5.70 | 7.10 | 1.05 | 20.00% | 34 | 124 | 64.58% |
| CMG240426P02505000 | 4/19/2024 6:48 PM | 2505 | 7.82 | 6.10 | 7.10 | 1.93 | 32.77% | 1 | 97 | 64.26% |
| CMG240426P02510000 | 4/19/2024 7:10 PM | 2510 | 7.46 | 2.50 | 9.40 | 0.86 | 13.03% | 8 | 35 | 62.09% |
| CMG240426P02515000 | 3/22/2024 3:29 PM | 2515 | 12.60 | 6.50 | 10.10 | 0.00 | 0.00% | 2 | 1 | 66.17% |
| CMG240426P02520000 | 4/11/2024 1:34 PM | 2520 | 6.89 | 3.10 | 8.30 | 0.00 | 0.00% | 3 | 25 | 60.05% |
| CMG240426P02525000 | 4/19/2024 1:45 PM | 2525 | 7.50 | 7.00 | 8.50 | 1.52 | 25.42% | 1 | 21 | 63.57% |
| CMG240426P02530000 | 3/26/2024 2:12 PM | 2530 | 10.95 | 7.50 | 8.80 | 0.00 | 0.00% | 6 | 4 | 63.56% |
| CMG240426P02540000 | 4/19/2024 7:33 PM | 2540 | 9.68 | 8.20 | 9.80 | 0.43 | 4.65% | 31 | 32 | 63.53% |
| CMG240426P02545000 | 4/17/2024 1:50 PM | 2545 | 7.45 | 4.90 | 10.00 | 0.00 | 0.00% | 3 | 3 | 59.93% |
| CMG240426P02550000 | 4/19/2024 6:49 PM | 2550 | 10.57 | 8.20 | 10.60 | 2.43 | 29.85% | 24 | 108 | 62.64% |
| CMG240426P02555000 | 4/18/2024 3:34 PM | 2555 | 8.05 | 9.00 | 13.70 | 0.00 | 0.00% | 4 | 5 | 64.97% |
| CMG240426P02560000 | 4/19/2024 7:12 PM | 2560 | 11.10 | 8.90 | 11.40 | -4.20 | -27.45% | 1 | 14 | 62.27% |
| CMG240426P02570000 | 4/18/2024 3:34 PM | 2570 | 9.00 | 10.50 | 14.90 | 0.00 | 0.00% | 3 | 6 | 64.48% |
| CMG240426P02575000 | 4/19/2024 3:55 PM | 2575 | 12.70 | 11.20 | 12.10 | 3.80 | 42.70% | 2 | 4 | 62.13% |
| CMG240426P02580000 | 4/19/2024 2:59 PM | 2580 | 13.50 | 10.70 | 13.30 | -0.89 | -6.18% | 3 | 2 | 61.81% |
| CMG240426P02585000 | 4/18/2024 5:43 PM | 2585 | 11.61 | 10.20 | 16.00 | 0.00 | 0.00% | 1 | 145 | 62.52% |
| CMG240426P02590000 | 4/19/2024 2:19 PM | 2590 | 12.93 | 12.60 | 14.30 | -7.77 | -37.54% | 2 | 17 | 62.15% |
| CMG240426P02595000 | 4/19/2024 2:16 PM | 2595 | 13.38 | 9.80 | 15.10 | 2.21 | 19.79% | 3 | 5 | 59.94% |
| CMG240426P02600000 | 4/19/2024 7:58 PM | 2600 | 14.60 | 13.70 | 17.70 | 0.41 | 2.89% | 36 | 93 | 63.34% |
| CMG240426P02605000 | 4/12/2024 7:47 PM | 2605 | 14.18 | 10.90 | 16.50 | 1.95 | 15.94% | 2 | 48 | 59.93% |
| CMG240426P02610000 | 4/19/2024 6:55 PM | 2610 | 18.00 | 14.80 | 18.30 | 2.50 | 16.13% | 1 | 12 | 62.62% |
| CMG240426P02615000 | 3/20/2024 2:59 PM | 2615 | 19.84 | 14.50 | 17.50 | 0.00 | 0.00% | 2 | 6 | 61.08% |
| CMG240426P02625000 | 4/19/2024 2:41 PM | 2625 | 16.80 | 14.50 | 20.80 | 3.99 | 31.15% | 1 | 5 | 61.23% |
| CMG240426P02630000 | 4/19/2024 2:06 PM | 2630 | 16.37 | 17.50 | 22.10 | 2.67 | 19.49% | 2 | 2 | 62.72% |
| CMG240426P02635000 | 4/17/2024 4:42 PM | 2635 | 19.65 | 18.40 | 21.70 | 0.00 | 0.00% | 2 | 0 | 62.07% |
| CMG240426P02640000 | 4/11/2024 7:20 PM | 2640 | 12.84 | 18.40 | 23.20 | 0.00 | 0.00% | 1 | 0 | 61.94% |
| CMG240426P02650000 | 4/19/2024 5:24 PM | 2650 | 22.00 | 20.70 | 23.10 | 3.50 | 18.92% | 5 | 23 | 61.21% |
| CMG240426P02655000 | 4/16/2024 3:37 PM | 2655 | 19.21 | 20.30 | 23.90 | 0.00 | 0.00% | 10 | 15 | 60.46% |
| CMG240426P02660000 | 4/19/2024 4:19 PM | 2660 | 24.46 | 22.50 | 25.00 | 1.21 | 5.20% | 10 | 1 | 61.14% |
| CMG240426P02665000 | 4/19/2024 4:19 PM | 2665 | 25.36 | 20.40 | 25.70 | 4.61 | 22.22% | 10 | 11 | 59.50% |
| CMG240426P02670000 | 4/19/2024 7:28 PM | 2670 | 26.75 | 24.40 | 28.10 | 8.72 | 48.36% | 24 | 23 | 61.58% |
| CMG240426P02675000 | 4/12/2024 5:09 PM | 2675 | 20.00 | 25.30 | 27.90 | 0.00 | 0.00% | 1 | 6 | 60.91% |
| CMG240426P02680000 | 4/19/2024 3:47 PM | 2680 | 23.75 | 26.20 | 28.00 | 1.45 | 6.50% | 2 | 5 | 60.37% |
| CMG240426P02685000 | 4/19/2024 3:21 PM | 2685 | 26.50 | 26.90 | 33.00 | -3.50 | -11.67% | 3 | 1 | 61.91% |
| CMG240426P02690000 | 4/19/2024 3:21 PM | 2690 | 28.70 | 25.30 | 33.80 | 4.26 | 17.43% | 4 | 14 | 60.54% |
| CMG240426P02695000 | 4/17/2024 7:27 PM | 2695 | 28.20 | 29.30 | 35.00 | 0.00 | 0.00% | 10 | 27 | 61.75% |
| CMG240426P02700000 | 4/19/2024 7:19 PM | 2700 | 33.80 | 29.30 | 35.00 | 6.36 | 23.18% | 50 | 81 | 60.70% |
| CMG240426P02705000 | 4/19/2024 2:45 PM | 2705 | 28.78 | 31.30 | 35.00 | 2.43 | 9.22% | 11 | 13 | 60.49% |
| CMG240426P02710000 | 4/10/2024 3:27 PM | 2710 | 28.00 | 32.90 | 36.30 | 0.00 | 0.00% | 2 | 5 | 60.62% |
| CMG240426P02715000 | 4/11/2024 7:52 PM | 2715 | 32.90 | 34.00 | 37.60 | 11.90 | 56.67% | 1 | 12 | 60.52% |
| CMG240426P02720000 | 4/17/2024 2:32 PM | 2720 | 32.70 | 31.80 | 40.10 | 5.70 | 21.11% | 1 | 33 | 59.55% |
| CMG240426P02725000 | 4/19/2024 7:56 PM | 2725 | 37.50 | 35.30 | 40.10 | 10.20 | 37.36% | 1 | 15 | 59.85% |
| CMG240426P02730000 | 4/19/2024 2:56 PM | 2730 | 34.05 | 38.20 | 41.60 | -0.25 | -0.73% | 4 | 153 | 60.45% |
| CMG240426P02735000 | 4/19/2024 7:50 PM | 2735 | 43.54 | 39.50 | 44.90 | 13.39 | 44.41% | 2 | 12 | 61.08% |
| CMG240426P02740000 | 4/19/2024 3:26 PM | 2740 | 43.45 | 39.10 | 45.60 | 10.55 | 32.07% | 2 | 7 | 60.05% |
| CMG240426P02745000 | 4/17/2024 6:27 PM | 2745 | 41.60 | 39.90 | 47.00 | 2.40 | 6.12% | 2 | 5 | 59.72% |
| CMG240426P02750000 | 4/19/2024 7:35 PM | 2750 | 47.90 | 40.00 | 49.00 | 8.87 | 22.73% | 29 | 25 | 59.33% |
| CMG240426P02755000 | 4/19/2024 7:34 PM | 2755 | 49.32 | 43.50 | 49.50 | 11.72 | 31.17% | 2 | 9 | 59.62% |
| CMG240426P02760000 | 4/19/2024 7:35 PM | 2760 | 50.16 | 45.10 | 51.10 | 11.20 | 28.75% | 18 | 13 | 59.58% |
| CMG240426P02765000 | 4/11/2024 7:21 PM | 2765 | 29.15 | 47.10 | 53.90 | 0.00 | 0.00% | 3 | 7 | 60.09% |
| CMG240426P02770000 | 4/18/2024 2:43 PM | 2770 | 38.50 | 48.20 | 53.80 | 0.00 | 0.00% | 2 | 8 | 59.22% |
| CMG240426P02775000 | 4/19/2024 7:42 PM | 2775 | 56.65 | 49.00 | 56.40 | 14.65 | 34.88% | 5 | 32 | 59.17% |
| CMG240426P02780000 | 4/19/2024 5:53 PM | 2780 | 55.10 | 50.00 | 59.50 | 13.10 | 31.19% | 3 | 27 | 59.34% |
| CMG240426P02785000 | 4/19/2024 1:50 PM | 2785 | 51.30 | 52.10 | 60.20 | 5.40 | 11.76% | 2 | 16 | 59.03% |
| CMG240426P02790000 | 4/19/2024 7:42 PM | 2790 | 62.75 | 55.20 | 62.70 | 14.43 | 29.86% | 1 | 29 | 59.65% |
| CMG240426P02800000 | 4/19/2024 7:49 PM | 2800 | 67.20 | 59.00 | 65.20 | 17.43 | 35.02% | 24 | 60 | 59.14% |
| CMG240426P02810000 | 4/19/2024 4:19 PM | 2810 | 68.20 | 62.90 | 70.40 | 19.00 | 38.62% | 1 | 14 | 59.45% |
| CMG240426P02820000 | 4/19/2024 7:19 PM | 2820 | 74.14 | 67.50 | 73.50 | 21.89 | 41.89% | 5 | 16 | 59.20% |
| CMG240426P02825000 | 4/19/2024 7:08 PM | 2825 | 81.75 | 69.00 | 75.70 | 16.35 | 25.00% | 7 | 5 | 58.98% |
| CMG240426P02830000 | 4/19/2024 7:29 PM | 2830 | 77.05 | 71.00 | 79.10 | 20.85 | 37.10% | 5 | 20 | 59.29% |
| CMG240426P02835000 | 4/12/2024 2:34 PM | 2835 | 50.28 | 73.40 | 81.40 | 0.00 | 0.00% | 2 | 1 | 59.34% |
| CMG240426P02840000 | 4/19/2024 7:31 PM | 2840 | 83.36 | 78.00 | 82.80 | 13.69 | 19.65% | 8 | 26 | 59.78% |
| CMG240426P02845000 | 4/19/2024 7:47 PM | 2845 | 87.70 | 80.90 | 83.70 | 34.13 | 63.71% | 2 | 1 | 59.48% |
| CMG240426P02850000 | 4/19/2024 4:30 PM | 2850 | 87.02 | 82.40 | 87.40 | 18.02 | 26.12% | 36 | 35 | 59.61% |
| CMG240426P02855000 | 4/19/2024 7:54 PM | 2855 | 89.36 | 85.00 | 90.00 | 19.96 | 28.76% | 17 | 5 | 59.71% |
| CMG240426P02860000 | 4/19/2024 6:46 PM | 2860 | 98.76 | 87.50 | 91.50 | 16.70 | 20.35% | 27 | 8 | 59.40% |
| CMG240426P02870000 | 4/19/2024 7:11 PM | 2870 | 101.10 | 92.40 | 97.00 | 29.72 | 41.64% | 15 | 52 | 59.47% |
| CMG240426P02875000 | 4/19/2024 7:14 PM | 2875 | 101.60 | 94.80 | 98.90 | 15.37 | 17.82% | 18 | 3 | 59.18% |
| CMG240426P02880000 | 4/19/2024 7:49 PM | 2880 | 105.00 | 97.60 | 101.90 | 18.41 | 21.26% | 65 | 52 | 59.34% |
| CMG240426P02885000 | 4/18/2024 6:38 PM | 2885 | 89.23 | 100.30 | 104.70 | 0.00 | 0.00% | 10 | 19 | 59.37% |
| CMG240426P02890000 | 4/19/2024 7:56 PM | 2890 | 105.90 | 102.10 | 107.90 | 16.60 | 18.59% | 112 | 57 | 59.22% |
| CMG240426P02895000 | 4/19/2024 7:37 PM | 2895 | 111.53 | 103.00 | 115.30 | 15.64 | 16.31% | 8 | 20 | 60.09% |
| CMG240426P02900000 | 4/19/2024 7:56 PM | 2900 | 111.16 | 105.70 | 117.00 | 15.44 | 16.13% | 68 | 90 | 59.70% |
| CMG240426P02905000 | 4/19/2024 2:09 PM | 2905 | 101.00 | 108.80 | 118.60 | 4.00 | 4.12% | 10 | 7 | 59.38% |
| CMG240426P02910000 | 4/19/2024 2:41 PM | 2910 | 108.15 | 111.30 | 120.70 | 8.37 | 8.39% | 5 | 16 | 58.99% |
| CMG240426P02915000 | 4/19/2024 3:58 PM | 2915 | 112.20 | 112.30 | 123.90 | 14.00 | 14.26% | 12 | 12 | 58.45% |
| CMG240426P02920000 | 4/18/2024 2:21 PM | 2920 | 100.80 | 117.00 | 127.50 | 0.00 | 0.00% | 1 | 12 | 59.20% |
| CMG240426P02925000 | 4/17/2024 4:04 PM | 2925 | 108.60 | 119.90 | 129.90 | 0.00 | 0.00% | 2 | 12 | 58.96% |
| CMG240426P02930000 | 4/18/2024 4:57 PM | 2930 | 104.14 | 120.40 | 135.00 | 0.00 | 0.00% | 5 | 12 | 58.79% |
| CMG240426P02935000 | 4/18/2024 3:14 PM | 2935 | 100.05 | 123.50 | 136.30 | 0.00 | 0.00% | 1 | 7 | 58.20% |
| CMG240426P02940000 | 4/19/2024 4:43 PM | 2940 | 134.00 | 127.70 | 139.90 | 20.87 | 18.45% | 1 | 13 | 58.69% |
| CMG240426P02945000 | 4/19/2024 2:07 PM | 2945 | 123.45 | 129.20 | 142.30 | 28.10 | 29.47% | 3 | 10 | 57.87% |
| CMG240426P02950000 | 4/19/2024 7:10 PM | 2950 | 150.82 | 135.30 | 146.00 | 28.07 | 22.87% | 11 | 13 | 58.97% |
| CMG240426P02955000 | 4/16/2024 3:09 PM | 2955 | 115.33 | 136.00 | 151.00 | 0.00 | 0.00% | 1 | 17 | 58.70% |
| CMG240426P02960000 | 4/19/2024 3:51 PM | 2960 | 134.85 | 140.60 | 153.00 | 20.93 | 18.37% | 2 | 21 | 58.70% |
| CMG240426P02965000 | 4/12/2024 5:52 PM | 2965 | 108.00 | 142.90 | 156.00 | 0.00 | 0.00% | 2 | 2 | 58.23% |
| CMG240426P02970000 | 4/17/2024 2:53 PM | 2970 | 127.00 | 146.00 | 159.00 | 0.00 | 0.00% | 1 | 8 | 58.01% |
| CMG240426P02975000 | 4/19/2024 4:43 PM | 2975 | 156.60 | 149.20 | 161.90 | 50.40 | 47.46% | 1 | 5 | 57.75% |
| CMG240426P02980000 | 4/19/2024 4:43 PM | 2980 | 160.00 | 152.90 | 167.00 | 18.71 | 13.24% | 3 | 10 | 58.40% |
| CMG240426P02985000 | 4/11/2024 5:47 PM | 2985 | 102.35 | 156.20 | 170.00 | 0.00 | 0.00% | - | 5 | 58.16% |
| CMG240426P02990000 | 4/16/2024 7:51 PM | 2990 | 133.79 | 159.50 | 174.00 | 0.00 | 0.00% | 1 | 13 | 58.24% |
| CMG240426P02995000 | 4/19/2024 1:42 PM | 2995 | 162.30 | 163.50 | 177.00 | 27.80 | 20.67% | 2 | 3 | 58.20% |
| CMG240426P03000000 | 4/18/2024 7:22 PM | 3000 | 152.04 | 166.00 | 181.00 | 0.00 | 0.00% | 7 | 17 | 57.94% |
| CMG240426P03005000 | 4/19/2024 1:42 PM | 3005 | 169.20 | 171.40 | 185.00 | 59.90 | 54.80% | 3 | 4 | 58.72% |
| CMG240426P03020000 | 4/11/2024 3:49 PM | 3020 | 124.10 | 181.80 | 196.00 | 0.00 | 0.00% | 5 | 3 | 58.43% |
| CMG240426P03040000 | 4/12/2024 1:35 PM | 3040 | 134.03 | 196.30 | 211.00 | 0.00 | 0.00% | 2 | 0 | 58.03% |
| CMG240426P03080000 | 4/12/2024 7:40 PM | 3080 | 175.02 | 227.60 | 243.00 | 0.00 | 0.00% | 4 | 2 | 57.72% |
| CMG240426P03120000 | 3/21/2024 1:33 PM | 3120 | 238.00 | 260.30 | 278.00 | 0.00 | 0.00% | - | 1 | 57.86% |
| CMG240426P03700000 | 3/20/2024 1:32 PM | 3700 | 756.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CMG240426P03750000 | 3/20/2024 1:32 PM | 3750 | 806.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
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%