NYSE - Nasdaq Real Time Price USD

Chipotle Mexican Grill, Inc. (CMG)

Compare
3,346.30 +74.59 (+2.28%)
As of 10:34 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CMG240621C00760000 6/7/2024 7:05 PM 760 2,418.40 2,575.30 2,592.10 0.00 0.00% 2 2 587.60%
CMG240621C00780000 4/16/2024 1:38 PM 780 2,164.20 2,399.00 2,409.70 0.00 0.00% 1 3 0.00%
CMG240621C00800000 6/13/2023 2:36 PM 800 1,304.00 1,303.30 1,320.00 0.00 0.00% - 1 0.00%
CMG240621C00820000 2/22/2024 2:40 PM 820 1,796.80 2,070.90 2,084.00 0.00 0.00% 1 1 0.00%
CMG240621C00860000 5/10/2023 1:34 PM 860 1,242.00 1,218.00 1,234.00 0.00 0.00% - 1 0.00%
CMG240621C00920000 2/26/2024 6:38 PM 920 1,749.15 2,008.90 2,023.60 0.00 0.00% 1 1 0.00%
CMG240621C00940000 1/17/2024 8:05 PM 940 1,393.00 1,668.50 1,686.00 0.00 0.00% - 1 0.00%
CMG240621C00960000 6/7/2024 7:05 PM 960 2,218.66 2,380.00 2,400.10 0.00 0.00% 2 2 468.80%
CMG240621C01000000 4/19/2024 4:02 PM 1000 1,888.40 2,208.70 2,226.80 0.00 0.00% 2 2 0.00%
CMG240621C01160000 12/7/2023 2:31 PM 1160 1,087.70 1,072.20 1,090.00 0.00 0.00% 1 2 0.00%
CMG240621C01180000 5/3/2024 3:38 PM 1180 1,994.85 1,934.00 1,953.20 0.00 0.00% 1 1 0.00%
CMG240621C01200000 4/17/2023 2:14 PM 1200 668.57 941.10 958.00 0.00 0.00% 2 2 0.00%
CMG240621C01240000 12/12/2023 2:30 PM 1240 1,098.90 1,052.90 1,070.00 0.00 0.00% - 1 0.00%
CMG240621C01250000 2/15/2024 7:29 PM 1250 1,382.69 1,518.00 1,534.00 0.00 0.00% 1 1 0.00%
CMG240621C01280000 6/28/2023 3:08 PM 1280 924.00 708.20 724.90 0.00 0.00% - 1 0.00%
CMG240621C01300000 6/17/2024 1:47 PM 1300 2,054.00 2,038.90 2,057.00 273.55 15.36% 1 7 325.24%
CMG240621C01320000 2/22/2024 2:40 PM 1320 1,306.40 1,576.50 1,592.00 0.00 0.00% 1 1 0.00%
CMG240621C01340000 5/4/2023 5:02 PM 1340 816.00 820.00 836.00 0.00 0.00% - 1 0.00%
CMG240621C01360000 11/1/2023 3:07 PM 1360 679.00 910.50 928.00 0.00 0.00% 3 3 0.00%
CMG240621C01380000 8/24/2023 1:39 PM 1380 609.00 580.00 596.00 0.00 0.00% 1 1 0.00%
CMG240621C01400000 5/28/2024 6:03 PM 1400 1,761.83 1,935.40 1,952.20 0.00 0.00% 4 2 356.23%
CMG240621C01410000 6/12/2023 4:26 PM 1410 756.10 764.60 778.40 0.00 0.00% 1 1 0.00%
CMG240621C01420000 2/23/2024 2:30 PM 1420 1,241.70 1,477.50 1,493.70 0.00 0.00% 1 1 0.00%
CMG240621C01430000 5/1/2024 1:33 PM 1430 1,733.10 0.00 0.00 0.00 0.00% - 0 0.00%
CMG240621C01440000 5/19/2023 4:14 PM 1440 794.00 702.00 720.00 0.00 0.00% 1 0 0.00%
CMG240621C01450000 5/2/2023 3:41 PM 1450 726.00 737.10 751.70 0.00 0.00% 1 1 0.00%
CMG240621C01460000 6/28/2023 1:57 PM 1460 744.00 538.30 555.70 0.00 0.00% 1 2 0.00%
CMG240621C01480000 3/9/2023 5:20 PM 1480 331.80 402.00 415.50 0.00 0.00% 1 1 0.00%
CMG240621C01490000 3/14/2024 1:32 PM 1490 1,278.00 1,476.00 1,494.00 0.00 0.00% 1 1 0.00%
CMG240621C01500000 5/28/2024 6:03 PM 1500 1,662.09 1,834.30 1,851.00 0.00 0.00% 4 10 319.43%
CMG240621C01540000 4/21/2023 2:31 PM 1540 448.00 701.50 718.00 0.00 0.00% 1 3 0.00%
CMG240621C01550000 5/18/2023 5:58 PM 1550 674.65 612.10 629.10 0.00 0.00% 6 1 0.00%
CMG240621C01560000 8/4/2023 3:15 PM 1560 479.00 494.30 507.80 0.00 0.00% 1 0 0.00%
CMG240621C01570000 4/12/2024 5:35 PM 1570 1,394.40 1,670.00 1,689.30 0.00 0.00% 1 1 0.00%
CMG240621C01580000 10/6/2023 2:45 PM 1580 383.00 540.00 556.00 0.00 0.00% 1 1 0.00%
CMG240621C01600000 6/17/2024 1:44 PM 1600 1,756.60 1,734.80 1,751.10 171.85 10.84% 2 19 296.73%
CMG240621C01620000 2/5/2024 3:27 PM 1620 889.30 1,084.10 1,096.70 0.00 0.00% 1 7 0.00%
CMG240621C01630000 2/7/2024 2:37 PM 1630 942.00 0.00 0.00 0.00 0.00% 1 1 0.00%
CMG240621C01640000 4/4/2024 3:39 PM 1640 1,295.33 1,518.00 1,534.20 0.00 0.00% 1 6 0.00%
CMG240621C01650000 5/14/2024 7:05 PM 1650 1,550.00 1,610.00 1,628.00 0.00 0.00% 2 5 0.00%
CMG240621C01660000 3/21/2024 4:47 PM 1660 1,279.97 1,216.00 1,233.70 0.00 0.00% 1 3 0.00%
CMG240621C01680000 2/13/2024 5:06 PM 1680 979.70 1,088.00 1,104.00 0.00 0.00% 1 4 0.00%
CMG240621C01690000 4/12/2023 3:02 PM 1690 299.98 538.90 554.00 0.00 0.00% 4 4 0.00%
CMG240621C01700000 5/21/2024 6:09 PM 1700 1,498.30 1,640.30 1,658.00 0.00 0.00% 1 30 255.25%
CMG240621C01710000 5/20/2024 5:39 PM 1710 1,504.18 1,628.70 1,646.00 0.00 0.00% 2 3 224.37%
CMG240621C01715000 3/18/2024 1:44 PM 1715 1,116.00 1,194.30 1,214.00 0.00 0.00% 1 1 0.00%
CMG240621C01720000 4/26/2024 6:14 PM 1720 1,483.00 1,426.50 1,444.30 0.00 0.00% 1 4 0.00%
CMG240621C01730000 2/5/2024 3:27 PM 1730 784.60 976.20 989.10 0.00 0.00% 1 2 0.00%
CMG240621C01740000 5/31/2024 2:02 PM 1740 1,372.53 1,596.20 1,612.60 0.00 0.00% 2 12 277.14%
CMG240621C01745000 3/20/2024 1:32 PM 1745 1,220.40 0.00 0.00 0.00 0.00% 1 2 0.00%
CMG240621C01750000 5/31/2024 2:03 PM 1750 1,363.55 1,585.00 1,601.20 0.00 0.00% 2 5 264.64%
CMG240621C01760000 11/22/2023 4:57 PM 1760 544.32 602.30 620.00 0.00 0.00% 1 1 0.00%
CMG240621C01770000 11/9/2023 3:17 PM 1770 432.30 540.50 558.00 0.00 0.00% 1 1 0.00%
CMG240621C01780000 3/28/2024 6:29 PM 1780 1,156.42 1,416.00 1,431.00 0.00 0.00% 1 7 0.00%
CMG240621C01790000 2/16/2024 4:09 PM 1790 855.60 986.00 1,004.00 0.00 0.00% 1 1 0.00%
CMG240621C01795000 12/6/2023 5:20 PM 1795 505.00 480.80 495.60 0.00 0.00% 1 1 0.00%
CMG240621C01800000 4/25/2024 3:44 PM 1800 1,277.56 1,347.10 1,364.60 0.00 0.00% 1 7 0.00%
CMG240621C01805000 4/12/2024 2:03 PM 1805 1,190.70 1,436.80 1,455.20 0.00 0.00% 1 1 0.00%
CMG240621C01810000 1/29/2024 8:31 PM 1810 642.00 888.00 905.50 0.00 0.00% 1 2 0.00%
CMG240621C01820000 6/5/2024 6:02 PM 1820 1,340.35 1,518.30 1,536.00 0.00 0.00% 2 3 200.29%
CMG240621C01830000 9/27/2023 1:30 PM 1830 240.60 242.10 259.20 0.00 0.00% 1 1 0.00%
CMG240621C01840000 6/3/2024 2:26 PM 1840 1,245.00 1,500.70 1,518.00 0.00 0.00% 1 4 230.03%
CMG240621C01845000 4/19/2024 3:11 PM 1845 1,060.20 1,366.50 1,386.00 0.00 0.00% 1 1 0.00%
CMG240621C01850000 6/5/2024 3:55 PM 1850 1,292.37 1,486.40 1,503.10 0.00 0.00% 2 5 256.89%
CMG240621C01860000 6/5/2024 6:02 PM 1860 1,300.45 1,475.10 1,491.30 0.00 0.00% 2 22 242.88%
CMG240621C01865000 4/12/2024 2:38 PM 1865 1,133.90 1,378.40 1,396.00 0.00 0.00% 3 3 0.00%
CMG240621C01870000 12/28/2023 3:56 PM 1870 497.85 508.40 522.30 0.00 0.00% 1 5 0.00%
CMG240621C01875000 5/20/2024 5:02 PM 1875 1,353.94 1,460.10 1,476.40 0.00 0.00% 2 2 240.63%
CMG240621C01880000 2/9/2024 6:20 PM 1880 790.36 832.00 849.90 0.00 0.00% 2 18 0.00%
CMG240621C01890000 5/21/2024 1:32 PM 1890 1,306.10 1,448.00 1,465.90 0.00 0.00% 1 3 183.45%
CMG240621C01900000 5/21/2024 1:32 PM 1900 1,291.40 1,438.00 1,455.90 0.00 0.00% 1 23 181.88%
CMG240621C01905000 11/16/2023 5:16 PM 1905 392.20 451.90 464.00 0.00 0.00% 1 0 0.00%
CMG240621C01910000 2/9/2024 8:08 PM 1910 769.94 804.00 821.00 0.00 0.00% 1 6 0.00%
CMG240621C01920000 3/11/2024 6:48 PM 1920 787.38 1,060.90 1,076.20 0.00 0.00% 1 50 0.00%
CMG240621C01930000 5/13/2024 6:09 PM 1930 1,283.57 1,236.00 1,255.30 0.00 0.00% 1 11 0.00%
CMG240621C01940000 11/24/2023 2:42 PM 1940 388.35 448.00 464.60 0.00 0.00% 1 27 0.00%
CMG240621C01950000 3/12/2024 4:12 PM 1950 791.48 1,055.70 1,067.70 0.00 0.00% 1 22 0.00%
CMG240621C01960000 3/11/2024 6:33 PM 1960 750.75 1,024.10 1,036.70 0.00 0.00% 2 11 0.00%
CMG240621C01970000 4/12/2024 2:38 PM 1970 1,030.70 1,274.90 1,292.00 0.00 0.00% 2 7 0.00%
CMG240621C01980000 4/19/2024 5:55 PM 1980 920.80 0.00 0.00 0.00 0.00% 1 20 0.00%
CMG240621C01990000 1/4/2024 4:52 PM 1990 346.70 550.20 563.90 0.00 0.00% 2 2 0.00%
CMG240621C01995000 5/1/2024 1:33 PM 1995 1,169.40 0.00 0.00 0.00 0.00% 1 0 0.00%
CMG240621C02000000 5/29/2024 6:14 PM 2000 1,094.10 1,335.20 1,351.50 0.00 0.00% 2 64 217.24%
CMG240621C02010000 3/20/2024 6:58 PM 2010 918.60 871.00 887.70 0.00 0.00% 2 11 0.00%
CMG240621C02015000 1/4/2024 8:55 PM 2015 321.70 529.10 540.50 0.00 0.00% - 7 0.00%
CMG240621C02020000 6/14/2024 2:40 PM 2020 1,227.55 1,315.20 1,331.50 0.00 0.00% 1 24 213.51%
CMG240621C02025000 4/12/2024 2:49 PM 2025 975.10 1,220.30 1,236.00 0.00 0.00% 3 5 0.00%
CMG240621C02030000 8/21/2023 6:23 PM 2030 169.40 171.60 180.10 0.00 0.00% 6 8 0.00%
CMG240621C02040000 5/16/2024 2:36 PM 2040 1,140.26 1,226.20 1,244.30 0.00 0.00% 1 9 0.00%
CMG240621C02050000 4/30/2024 4:17 PM 2050 1,130.41 1,054.30 1,074.00 0.00 0.00% 1 90 0.00%
CMG240621C02055000 11/6/2023 5:50 PM 2055 223.00 292.70 302.70 0.00 0.00% 1 0 0.00%
CMG240621C02060000 6/11/2024 1:35 PM 2060 1,067.25 1,276.60 1,293.00 0.00 0.00% - 3 214.73%
CMG240621C02070000 5/7/2024 7:02 PM 2070 1,148.00 1,138.00 1,156.00 0.00 0.00% 1 3 0.00%
CMG240621C02100000 5/7/2024 7:00 PM 2100 1,122.80 1,108.00 1,126.00 0.00 0.00% 1 39 0.00%
CMG240621C02110000 1/5/2024 7:49 PM 2110 254.90 447.60 460.10 0.00 0.00% 3 3 0.00%
CMG240621C02120000 11/13/2023 4:48 PM 2120 230.40 340.30 351.60 0.00 0.00% 1 2 0.00%
CMG240621C02130000 6/14/2024 6:55 PM 2130 1,127.32 1,206.60 1,223.00 0.00 0.00% 1 3 201.73%
CMG240621C02140000 6/14/2024 7:50 PM 2140 1,127.83 1,195.30 1,213.00 0.00 0.00% - 2 199.91%
CMG240621C02150000 6/14/2024 6:56 PM 2150 1,108.14 1,185.30 1,201.60 0.00 0.00% 1 43 190.64%
CMG240621C02160000 2/9/2024 7:17 PM 2160 521.54 570.00 582.10 0.00 0.00% 1 1 0.00%
CMG240621C02170000 2/22/2024 8:35 PM 2170 510.20 742.40 759.70 0.00 0.00% 1 2 0.00%
CMG240621C02180000 6/10/2024 1:51 PM 2180 990.39 1,154.90 1,171.70 0.00 0.00% 3 21 185.95%
CMG240621C02190000 3/7/2024 8:24 PM 2190 546.80 741.10 752.60 0.00 0.00% 3 11 0.00%
CMG240621C02200000 6/3/2024 5:26 PM 2200 854.56 1,136.70 1,153.10 0.00 0.00% 1 261 189.59%
CMG240621C02210000 6/14/2024 2:40 PM 2210 1,037.80 1,126.70 1,141.70 0.00 0.00% 1 10 180.76%
CMG240621C02220000 1/31/2024 2:47 PM 2220 304.70 0.00 0.00 0.00 0.00% 1 3 0.00%
CMG240621C02230000 3/15/2024 6:08 PM 2230 554.98 750.00 767.10 0.00 0.00% 2 5 0.00%
CMG240621C02240000 6/14/2024 7:51 PM 2240 1,028.09 1,095.40 1,113.10 0.00 0.00% 2 7 182.51%
CMG240621C02250000 5/21/2024 1:32 PM 2250 943.10 1,086.70 1,103.10 0.00 0.00% 1 47 180.76%
CMG240621C02260000 4/29/2024 3:51 PM 2260 956.00 816.30 829.60 0.00 0.00% 13 29 0.00%
CMG240621C02270000 2/26/2024 8:03 PM 2270 446.50 684.00 702.00 0.00 0.00% 1 5 0.00%
CMG240621C02280000 6/5/2024 6:31 PM 2280 886.40 1,055.00 1,073.20 0.00 0.00% 3 20 175.99%
CMG240621C02290000 2/16/2024 7:51 PM 2290 392.86 510.00 526.50 0.00 0.00% 1 15 0.00%
CMG240621C02300000 6/11/2024 2:58 PM 2300 806.50 1,036.80 1,053.20 0.00 0.00% 2 111 172.53%
CMG240621C02320000 6/7/2024 3:21 PM 2320 999.42 1,016.00 1,036.00 100.30 11.16% 1 17 179.91%
CMG240621C02340000 6/10/2024 3:49 PM 2340 813.75 998.80 1,016.00 0.00 0.00% 2 12 126.86%
CMG240621C02350000 6/11/2024 3:00 PM 2350 758.04 985.50 1,001.80 0.00 0.00% 2 29 157.75%
CMG240621C02360000 6/14/2024 7:55 PM 2360 911.08 975.50 991.80 0.00 0.00% 3 29 156.12%
CMG240621C02380000 4/19/2024 4:56 PM 2380 523.00 837.20 854.70 0.00 0.00% 2 38 0.00%
CMG240621C02400000 6/10/2024 6:03 PM 2400 748.45 938.90 956.30 0.00 0.00% 1 94 121.24%
CMG240621C02420000 5/13/2024 2:41 PM 2420 800.00 746.50 765.70 0.00 0.00% 1 35 0.00%
CMG240621C02440000 4/25/2024 2:04 PM 2440 617.08 710.00 728.00 0.00 0.00% 5 48 0.00%
CMG240621C02450000 6/6/2024 5:19 PM 2450 755.40 885.60 906.00 0.00 0.00% 1 78 157.09%
CMG240621C02460000 5/16/2024 6:27 PM 2460 712.40 807.30 826.00 0.00 0.00% 2 47 0.00%
CMG240621C02480000 6/5/2024 5:52 PM 2480 684.50 859.50 876.40 0.00 0.00% 1 24 114.00%
CMG240621C02500000 6/12/2024 6:07 PM 2500 673.00 840.60 856.80 0.00 0.00% 1 197 117.27%
CMG240621C02550000 6/13/2024 1:53 PM 2550 740.95 786.60 803.40 0.00 0.00% 1 72 131.92%
CMG240621C02600000 6/14/2024 5:42 PM 2600 656.57 736.00 752.00 0.00 0.00% 1 102 119.06%
CMG240621C02650000 5/23/2024 2:30 PM 2650 522.15 687.50 711.70 0.00 0.00% 1 77 101.47%
CMG240621C02680000 6/14/2024 1:37 PM 2680 585.00 660.00 676.20 0.00 0.00% - 22 88.65%
CMG240621C02700000 6/17/2024 1:49 PM 2700 652.00 637.20 651.70 101.57 18.45% 2 284 102.89%
CMG240621C02750000 6/5/2024 5:52 PM 2750 415.70 587.30 602.10 0.00 0.00% 1 410 96.78%
CMG240621C02800000 6/13/2024 1:30 PM 2800 390.70 536.90 552.40 0.00 0.00% 2 270 90.26%
CMG240621C02850000 6/11/2024 6:47 PM 2850 274.84 487.00 502.40 0.00 0.00% 2 81 82.86%
CMG240621C02900000 6/13/2024 6:49 PM 2900 360.60 436.30 452.50 0.00 0.00% 2 284 75.74%
CMG240621C02950000 6/14/2024 7:00 PM 2950 310.45 386.40 402.70 0.00 0.00% 1 119 68.85%
CMG240621C03000000 6/17/2024 1:42 PM 3000 350.00 337.90 352.90 89.90 34.56% 7 183 61.88%
CMG240621C03050000 6/13/2024 2:00 PM 3050 232.03 288.80 304.60 0.00 0.00% 6 48 57.53%
CMG240621C03070000 6/13/2024 7:49 PM 3070 200.70 268.50 283.60 0.00 0.00% 1 1 52.71%
CMG240621C03075000 6/13/2024 7:49 PM 3075 195.86 271.10 288.00 0.00 0.00% 1 1 53.56%
CMG240621C03080000 6/14/2024 6:35 PM 3080 173.65 259.60 275.00 0.00 0.00% 1 7 53.52%
CMG240621C03085000 6/13/2024 1:54 PM 3085 205.80 253.70 268.80 0.00 0.00% 4 10 50.76%
CMG240621C03090000 6/12/2024 5:21 PM 3090 96.80 252.40 268.00 0.00 0.00% - 3 56.35%
CMG240621C03095000 6/11/2024 5:45 PM 3095 53.50 244.00 258.90 0.00 0.00% - 2 49.39%
CMG240621C03100000 6/17/2024 1:49 PM 3100 253.34 242.50 258.40 93.34 58.34% 6 425 55.23%
CMG240621C03105000 6/17/2024 2:10 PM 3105 253.17 234.90 253.40 66.09 35.33% 1 15 54.39%
CMG240621C03110000 6/17/2024 2:10 PM 3110 248.24 234.20 253.80 177.54 251.12% 1 8 60.14%
CMG240621C03115000 6/12/2024 7:17 PM 3115 86.15 223.70 240.50 0.00 0.00% - 5 48.72%
CMG240621C03120000 6/17/2024 1:31 PM 3120 206.36 219.30 234.30 50.26 32.20% 1 38 46.13%
CMG240621C03125000 6/17/2024 1:31 PM 3125 201.71 218.00 229.40 64.71 47.23% 1 45 45.50%
CMG240621C03130000 6/14/2024 7:58 PM 3130 150.00 209.30 225.70 0.00 0.00% 7 10 46.59%
CMG240621C03135000 6/14/2024 1:50 PM 3135 128.33 208.20 224.00 0.00 0.00% 1 8 50.08%
CMG240621C03140000 6/13/2024 1:52 PM 3140 157.50 200.30 214.00 0.00 0.00% 10 18 42.54%
CMG240621C03145000 6/13/2024 1:52 PM 3145 153.00 196.00 209.00 0.00 0.00% 10 13 41.75%
CMG240621C03150000 6/17/2024 1:42 PM 3150 202.85 190.00 204.00 89.85 79.51% 2 61 40.96%
CMG240621C03155000 6/14/2024 7:10 PM 3155 111.67 186.00 198.90 0.00 0.00% 1 15 40.03%
CMG240621C03160000 6/17/2024 1:50 PM 3160 192.95 180.50 194.90 85.37 79.35% 1 14 40.63%
CMG240621C03165000 6/17/2024 1:43 PM 3165 192.00 176.80 190.00 81.85 74.31% 1 8 39.96%
CMG240621C03170000 6/14/2024 7:51 PM 3170 106.50 170.50 185.00 0.00 0.00% 5 15 39.15%
CMG240621C03175000 6/17/2024 1:43 PM 3175 182.33 167.00 181.00 85.45 88.20% 1 16 39.61%
CMG240621C03180000 6/14/2024 2:35 PM 3180 87.81 162.00 179.90 0.00 0.00% 2 10 43.28%
CMG240621C03185000 6/14/2024 6:20 PM 3185 80.08 160.20 175.00 0.00 0.00% 3 12 42.49%
CMG240621C03190000 6/17/2024 1:31 PM 3190 141.20 153.00 166.00 57.75 69.20% 1 40 37.09%
CMG240621C03195000 6/14/2024 4:24 PM 3195 74.00 148.00 161.00 0.00 0.00% 6 59 36.25%
CMG240621C03200000 6/17/2024 2:12 PM 3200 157.93 143.30 156.80 73.38 86.79% 7 650 36.32%
CMG240621C03205000 6/14/2024 6:20 PM 3205 66.00 143.00 153.00 0.00 0.00% 5 34 36.78%
CMG240621C03210000 6/17/2024 1:48 PM 3210 144.40 139.00 151.00 78.22 118.19% 1 21 38.97%
CMG240621C03215000 6/13/2024 7:04 PM 3215 120.00 130.10 142.90 55.00 84.62% 1 30 34.90%
CMG240621C03220000 6/17/2024 2:07 PM 3220 128.47 130.00 142.80 65.97 105.55% 2 12 38.82%
CMG240621C03225000 6/14/2024 2:12 PM 3225 101.00 121.30 134.00 31.68 45.70% 1 19 34.23%
CMG240621C03230000 6/17/2024 1:35 PM 3230 115.00 119.00 131.70 60.70 111.79% 2 8 35.88%
CMG240621C03235000 6/17/2024 1:36 PM 3235 87.70 115.30 127.00 22.65 34.82% 2 13 35.20%
CMG240621C03240000 6/17/2024 1:49 PM 3240 124.01 107.90 123.00 63.77 105.86% 3 11 35.12%
CMG240621C03245000 6/17/2024 1:52 PM 3245 95.00 103.20 117.90 37.86 66.26% 3 28 34.05%
CMG240621C03250000 6/17/2024 2:15 PM 3250 111.98 101.50 110.00 56.98 103.60% 68 311 30.49%
CMG240621C03255000 6/17/2024 1:47 PM 3255 105.00 97.00 106.00 53.50 103.88% 21 48 30.41%
CMG240621C03260000 6/17/2024 1:47 PM 3260 106.49 94.00 103.00 55.59 109.21% 5 15 31.13%
CMG240621C03265000 6/17/2024 1:56 PM 3265 90.00 89.30 97.80 45.00 100.00% 16 21 29.94%
CMG240621C03270000 6/17/2024 1:49 PM 3270 98.34 86.00 94.50 53.24 118.05% 2 19 30.29%
CMG240621C03275000 6/14/2024 7:58 PM 3275 59.00 83.00 91.00 17.00 40.48% 1 15 30.40%
CMG240621C03280000 6/17/2024 2:07 PM 3280 79.87 79.00 88.00 47.43 146.21% 9 19 30.83%
CMG240621C03285000 6/14/2024 7:59 PM 3285 37.60 75.10 82.90 0.00 0.00% 6 8 29.64%
CMG240621C03290000 6/17/2024 1:49 PM 3290 80.00 72.50 80.00 44.87 127.73% 6 11 30.03%
CMG240621C03300000 6/17/2024 2:20 PM 3300 68.00 65.00 72.40 37.13 120.28% 77 355 29.36%
CMG240621C03310000 6/17/2024 2:15 PM 3310 68.00 58.20 67.00 40.10 143.73% 8 16 30.00%
CMG240621C03320000 6/17/2024 2:13 PM 3320 61.50 55.40 63.00 37.20 153.09% 8 25 31.31%
CMG240621C03330000 6/17/2024 2:09 PM 3330 57.21 47.50 56.00 37.21 186.05% 20 12 30.41%
CMG240621C03340000 6/17/2024 2:18 PM 3340 45.92 42.30 50.00 26.62 137.93% 27 22 29.97%
CMG240621C03350000 6/17/2024 2:17 PM 3350 42.00 37.90 42.70 24.90 145.61% 154 136 28.48%
CMG240621C03360000 6/17/2024 2:20 PM 3360 38.70 34.40 38.80 25.98 204.25% 10 22 28.95%
CMG240621C03370000 6/17/2024 2:18 PM 3370 32.47 28.40 34.60 20.37 168.35% 16 24 29.00%
CMG240621C03380000 6/17/2024 2:09 PM 3380 34.00 26.20 33.00 23.50 223.81% 30 19 30.55%
CMG240621C03390000 6/17/2024 2:02 PM 3390 23.11 23.40 29.50 12.61 120.10% 20 25 30.67%
CMG240621C03400000 6/17/2024 2:19 PM 3400 22.87 22.00 26.20 12.87 128.70% 188 223 30.72%
CMG240621C03410000 6/17/2024 2:00 PM 3410 18.24 18.70 23.30 9.44 107.27% 7 6 30.85%
CMG240621C03420000 6/17/2024 1:42 PM 3420 21.00 16.30 21.10 13.10 165.82% 2 12 31.31%
CMG240621C03450000 6/17/2024 2:16 PM 3450 16.90 11.60 16.30 9.55 129.93% 43 104 33.22%
CMG240621C03460000 6/17/2024 1:53 PM 3460 9.50 10.70 14.60 2.90 43.94% 13 9 33.49%
CMG240621C03470000 6/14/2024 6:55 PM 3470 5.80 9.80 13.60 0.00 0.00% 17 20 34.27%
CMG240621C03480000 6/17/2024 1:49 PM 3480 8.50 9.00 12.10 2.78 48.60% 10 17 34.46%
CMG240621C03490000 6/17/2024 2:08 PM 3490 10.00 7.90 10.50 4.81 92.68% 1 1 34.37%
CMG240621C03500000 6/17/2024 2:17 PM 3500 8.94 7.10 9.80 3.89 77.03% 60 204 35.12%
CMG240621C03510000 6/17/2024 2:08 PM 3510 8.67 4.30 9.70 4.47 106.43% 5 136 36.51%
CMG240621C03520000 6/17/2024 2:17 PM 3520 7.74 5.90 8.80 3.21 70.86% 13 14 36.89%
CMG240621C03530000 6/17/2024 2:14 PM 3530 7.45 5.60 8.50 3.65 96.05% 1 3 37.94%
CMG240621C03540000 6/17/2024 1:54 PM 3540 5.00 4.90 7.50 1.40 38.89% 1 1 38.00%
CMG240621C03550000 6/17/2024 2:19 PM 3550 5.00 4.40 6.80 1.62 47.93% 22 75 38.35%
CMG240621C03560000 6/17/2024 2:14 PM 3560 5.20 4.20 5.00 1.70 48.57% 2 1 36.77%
CMG240621C03600000 6/17/2024 2:16 PM 3600 3.53 3.30 4.50 0.23 6.97% 87 103 40.74%
CMG240621C03650000 6/17/2024 2:15 PM 3650 2.40 0.95 2.60 -0.15 -5.88% 3 57 41.82%
CMG240621C03700000 6/17/2024 2:14 PM 3700 2.00 1.35 2.50 0.00 0.00% 67 112 46.73%
CMG240621C03750000 6/17/2024 2:16 PM 3750 1.45 1.00 1.90 0.03 1.94% 48 103 49.47%
CMG240621C03800000 6/17/2024 1:45 PM 3800 1.48 0.65 2.45 0.31 26.50% 9 37 52.54%
CMG240621C03850000 6/17/2024 1:38 PM 3850 1.00 0.05 2.85 -0.50 -33.33% 1 172 56.49%
CMG240621C03900000 6/17/2024 1:54 PM 3900 0.45 0.10 1.10 0.15 50.00% 3 136 54.22%
CMG240621C03950000 6/17/2024 2:09 PM 3950 0.16 0.05 0.40 -0.14 -46.67% 17 35 52.20%
CMG240621C04000000 6/17/2024 2:18 PM 4000 0.21 0.05 0.50 -0.14 -73.68% 35 327 56.89%
CMG240621C04100000 6/3/2024 1:32 PM 4100 0.30 0.00 2.70 0.00 0.00% 1 8 76.66%
CMG240621C04200000 6/17/2024 2:19 PM 4200 0.15 0.00 0.15 0.00 0.00% 13 20 62.70%
CMG240621C04300000 6/17/2024 1:42 PM 4300 0.21 0.00 0.10 -0.12 -36.36% 5 84 66.41%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CMG240621P00760000 6/4/2024 6:24 PM 760 0.05 0.00 0.05 0.00 0.00% 15 323 351.56%
CMG240621P00780000 5/22/2024 6:22 PM 780 0.01 0.00 0.05 0.00 0.00% 1 108 345.31%
CMG240621P00800000 4/15/2024 5:24 PM 800 0.15 0.00 2.35 0.00 0.00% 5 83 466.06%
CMG240621P00820000 4/26/2024 1:35 PM 820 0.05 0.00 2.10 0.00 0.00% 1 101 452.78%
CMG240621P00840000 4/11/2024 6:03 PM 840 0.20 0.00 2.50 0.00 0.00% 8 27 453.61%
CMG240621P00860000 4/17/2024 3:28 PM 860 0.15 0.00 2.45 0.00 0.00% 2 73 445.12%
CMG240621P00880000 4/15/2024 4:59 PM 880 0.15 0.00 2.35 0.00 0.00% 22 51 435.84%
CMG240621P00900000 5/29/2024 1:44 PM 900 0.05 0.00 0.10 0.00 0.00% 1 132 326.56%
CMG240621P00920000 4/16/2024 2:25 PM 920 0.15 0.00 2.45 0.00 0.00% 2 68 423.63%
CMG240621P00940000 4/16/2024 2:26 PM 940 0.15 0.00 2.45 0.00 0.00% 1 11 416.85%
CMG240621P00960000 4/16/2024 2:26 PM 960 0.15 0.00 2.45 0.00 0.00% 1 36 410.16%
CMG240621P00980000 4/17/2024 6:09 PM 980 0.15 0.00 2.45 0.00 0.00% 1 16 403.61%
CMG240621P01000000 4/17/2024 2:04 PM 1000 0.15 0.00 2.45 0.00 0.00% 1 80 397.27%
CMG240621P01020000 4/10/2024 4:15 PM 1020 0.15 0.00 2.50 0.00 0.00% 8 11 391.85%
CMG240621P01040000 4/10/2024 4:16 PM 1040 0.20 0.00 2.50 0.00 0.00% 8 5 385.69%
CMG240621P01060000 4/17/2024 1:44 PM 1060 0.20 0.00 2.45 0.00 0.00% 1 14 378.81%
CMG240621P01080000 5/2/2024 3:07 PM 1080 0.05 0.00 0.10 0.00 0.00% 1 23 282.81%
CMG240621P01100000 5/24/2024 2:52 PM 1100 0.10 0.00 0.05 0.00 0.00% 11 108 265.63%
CMG240621P01120000 4/10/2024 4:22 PM 1120 0.15 0.00 2.45 0.00 0.00% 40 30 361.43%
CMG240621P01140000 3/20/2024 2:15 PM 1140 0.20 0.00 2.30 0.00 0.00% 1 5 353.42%
CMG240621P01160000 4/10/2024 4:25 PM 1160 0.25 0.00 2.45 0.00 0.00% 40 23 350.39%
CMG240621P01180000 1/29/2024 3:42 PM 1180 0.25 0.00 1.45 0.00 0.00% 12 16 326.56%
CMG240621P01200000 6/12/2024 6:24 PM 1200 0.30 0.00 3.80 0.00 0.00% 1 20 357.08%
CMG240621P01220000 4/11/2024 6:05 PM 1220 0.35 0.00 2.45 0.00 0.00% 2 26 334.52%
CMG240621P01240000 1/10/2024 8:59 PM 1240 1.35 0.00 3.20 0.00 0.00% 1 19 339.40%
CMG240621P01250000 6/11/2024 5:52 PM 1250 0.08 0.00 0.10 0.00 0.00% 1 116 246.88%
CMG240621P01260000 6/6/2024 2:38 PM 1260 1.24 0.00 4.30 0.00 0.00% 1 101 346.09%
CMG240621P01280000 6/14/2024 5:30 PM 1280 0.38 0.00 4.30 0.00 0.00% 5 153 340.82%
CMG240621P01300000 5/24/2024 2:03 PM 1300 0.07 0.00 0.10 0.00 0.00% 1 105 237.50%
CMG240621P01320000 6/14/2024 1:38 PM 1320 2.01 0.00 4.30 0.00 0.00% 1 11 330.57%
CMG240621P01340000 6/14/2024 2:03 PM 1340 1.36 0.00 4.30 0.00 0.00% 2 7 325.54%
CMG240621P01350000 5/24/2024 2:03 PM 1350 0.08 0.00 0.20 0.00 0.00% 1 101 240.63%
CMG240621P01360000 1/17/2024 7:32 PM 1360 1.41 0.00 3.50 0.00 0.00% 1 2 312.79%
CMG240621P01380000 3/5/2024 8:41 PM 1380 0.21 0.00 1.95 0.00 0.00% 3 22 288.53%
CMG240621P01400000 5/24/2024 2:06 PM 1400 0.01 0.00 0.20 0.00 0.00% 1 65 231.25%
CMG240621P01410000 3/25/2024 3:41 PM 1410 0.28 0.00 1.50 0.00 0.00% 3 16 274.32%
CMG240621P01420000 5/8/2024 3:56 PM 1420 0.15 0.00 0.20 0.00 0.00% 1 152 227.73%
CMG240621P01430000 5/24/2024 2:06 PM 1430 0.15 0.00 0.05 0.00 0.00% 1 146 204.69%
CMG240621P01440000 5/3/2024 6:08 PM 1440 0.10 0.00 1.80 0.00 0.00% 2 137 273.14%
CMG240621P01450000 5/7/2024 1:31 PM 1450 0.05 0.00 0.00 0.00 0.00% 4 110 50.00%
CMG240621P01460000 4/4/2024 3:47 PM 1460 0.59 0.00 1.45 0.00 0.00% 1 164 262.94%
CMG240621P01470000 3/25/2024 6:32 PM 1470 0.29 0.00 4.50 0.00 0.00% 10 35 296.34%
CMG240621P01480000 3/25/2024 2:38 PM 1480 0.54 0.00 1.50 0.00 0.00% 1 26 259.77%
CMG240621P01490000 4/4/2024 3:25 PM 1490 0.31 0.00 1.60 0.00 0.00% 2 47 259.47%
CMG240621P01500000 4/4/2024 3:25 PM 1500 0.31 0.10 0.70 0.00 0.00% 2 100 240.43%
CMG240621P01520000 4/4/2024 3:26 PM 1520 0.29 0.00 1.70 0.00 0.00% 1 23 255.08%
CMG240621P01540000 4/5/2024 4:35 PM 1540 0.50 0.00 1.65 0.00 0.00% 11 115 250.34%
CMG240621P01550000 5/3/2024 6:39 PM 1550 0.15 0.00 4.30 0.00 0.00% 1 47 277.00%
CMG240621P01560000 4/4/2024 3:26 PM 1560 0.30 0.00 1.60 0.00 0.00% 2 23 245.61%
CMG240621P01570000 3/6/2024 4:08 PM 1570 0.80 0.00 2.60 0.00 0.00% 2 15 256.93%
CMG240621P01580000 3/6/2024 3:27 PM 1580 0.60 0.00 2.60 0.00 0.00% 1 20 254.93%
CMG240621P01590000 5/21/2024 2:58 PM 1590 0.05 0.00 4.30 0.00 0.00% 2 26 268.51%
CMG240621P01600000 6/7/2024 1:40 PM 1600 1.37 0.00 1.30 0.00 0.00% 2 114 232.96%
CMG240621P01610000 4/25/2024 3:37 PM 1610 0.25 0.00 2.10 0.00 0.00% 31 69 243.12%
CMG240621P01620000 3/6/2024 4:28 PM 1620 0.80 0.00 2.65 0.00 0.00% 7 28 247.56%
CMG240621P01630000 3/6/2024 3:28 PM 1630 0.59 0.00 2.70 0.00 0.00% 1 14 246.14%
CMG240621P01640000 3/6/2024 4:41 PM 1640 0.56 0.00 2.70 0.00 0.00% 2 36 244.19%
CMG240621P01650000 4/30/2024 1:39 PM 1650 0.09 0.00 0.00 0.00 0.00% 2 96 50.00%
CMG240621P01660000 6/10/2024 4:34 PM 1660 0.28 0.00 0.35 0.00 0.00% 2 133 196.68%
CMG240621P01670000 3/27/2024 5:40 PM 1670 1.03 0.00 0.50 0.00 0.00% 11 35 201.17%
CMG240621P01680000 5/9/2024 3:30 PM 1680 0.66 0.00 1.00 0.00 0.00% 5 20 212.84%
CMG240621P01690000 2/7/2024 8:01 PM 1690 1.40 0.00 4.80 0.00 0.00% 3 36 251.64%
CMG240621P01700000 6/12/2024 6:22 PM 1700 0.05 0.00 0.05 0.00 0.00% 3 70 164.84%
CMG240621P01710000 3/5/2024 8:11 PM 1710 1.10 0.00 2.70 0.00 0.00% 1 75 230.91%
CMG240621P01715000 3/5/2024 8:11 PM 1715 0.68 0.00 2.70 0.00 0.00% 1 2 229.98%
CMG240621P01720000 5/31/2024 3:13 PM 1720 0.28 0.00 4.30 0.00 0.00% 1 239 242.26%
CMG240621P01725000 5/21/2024 2:25 PM 1725 0.10 0.00 4.20 0.00 0.00% 1 9 240.58%
CMG240621P01730000 2/7/2024 8:02 PM 1730 1.85 0.00 4.80 0.00 0.00% 7 138 243.73%
CMG240621P01735000 4/30/2024 1:39 PM 1735 0.38 0.00 0.00 0.00 0.00% 1 13 50.00%
CMG240621P01740000 5/21/2024 7:49 PM 1740 0.29 0.00 4.20 0.00 0.00% 14 81 237.70%
CMG240621P01745000 4/25/2024 1:43 PM 1745 0.30 0.00 2.10 0.00 0.00% 2 5 218.16%
CMG240621P01750000 5/21/2024 2:25 PM 1750 0.10 0.00 4.30 0.00 0.00% 1 97 236.48%
CMG240621P01755000 5/16/2024 6:19 PM 1755 0.33 0.00 2.25 0.00 0.00% 3 3 218.07%
CMG240621P01760000 5/16/2024 6:18 PM 1760 0.35 0.00 2.25 0.00 0.00% 2 7 217.14%
CMG240621P01765000 5/22/2024 3:07 PM 1765 0.38 0.00 3.80 0.00 0.00% 1 34 230.05%
CMG240621P01770000 5/31/2024 2:36 PM 1770 0.20 0.00 4.30 0.00 0.00% 11 134 232.69%
CMG240621P01775000 5/31/2024 4:09 PM 1775 0.20 0.00 4.20 0.00 0.00% 7 44 231.06%
CMG240621P01780000 6/11/2024 7:54 PM 1780 1.17 0.00 4.20 0.00 0.00% 1 31 230.13%
CMG240621P01785000 6/12/2024 4:20 PM 1785 0.05 0.00 0.05 0.00 0.00% 1 8 153.13%
CMG240621P01790000 2/12/2024 8:36 PM 1790 3.02 0.00 3.50 0.00 0.00% 1 108 223.14%
CMG240621P01795000 1/23/2024 6:21 PM 1795 14.67 0.05 4.40 0.00 0.00% 1 1 228.98%
CMG240621P01800000 5/20/2024 1:31 PM 1800 0.10 0.00 0.95 0.00 0.00% 1 175 191.89%
CMG240621P01805000 2/7/2024 7:47 PM 1805 2.12 0.00 4.80 0.00 0.00% 1 4 229.35%
CMG240621P01810000 2/7/2024 7:47 PM 1810 2.13 0.00 4.80 0.00 0.00% 1 12 228.39%
CMG240621P01815000 6/5/2024 1:54 PM 1815 0.10 0.00 4.20 0.00 0.00% 1 7 223.61%
CMG240621P01820000 6/6/2024 3:28 PM 1820 0.05 0.00 4.20 0.00 0.00% 1 10 222.71%
CMG240621P01825000 1/8/2024 6:34 PM 1825 30.20 0.30 4.90 0.00 0.00% 1 2 227.98%
CMG240621P01830000 3/20/2024 1:32 PM 1830 3.00 0.00 0.00 0.00 0.00% 1 10 50.00%
CMG240621P01835000 11/2/2023 1:51 PM 1835 89.00 31.70 35.80 0.00 0.00% 2 5 355.46%
CMG240621P01840000 3/27/2024 4:37 PM 1840 0.50 0.00 0.55 0.00 0.00% 1 65 176.17%
CMG240621P01845000 4/19/2024 7:21 PM 1845 0.76 0.00 0.00 0.00 0.00% 2 2 50.00%
CMG240621P01850000 6/6/2024 6:53 PM 1850 0.15 0.00 4.20 0.00 0.00% 1 32 217.24%
CMG240621P01855000 2/9/2024 2:30 PM 1855 4.00 0.05 6.40 0.00 0.00% 1 2 228.96%
CMG240621P01860000 6/14/2024 4:02 PM 1860 0.82 0.00 4.20 0.00 0.00% 1 35 215.43%
CMG240621P01870000 2/26/2024 6:54 PM 1870 2.10 0.00 2.80 0.00 0.00% 2 9 203.27%
CMG240621P01875000 12/14/2023 5:37 PM 1875 31.10 27.40 29.40 0.00 0.00% 2 3 331.09%
CMG240621P01880000 4/24/2024 2:03 PM 1880 0.85 0.00 2.10 0.00 0.00% 1 26 194.97%
CMG240621P01885000 11/24/2023 5:57 PM 1885 41.92 29.30 34.30 0.00 0.00% 1 1 337.27%
CMG240621P01890000 2/7/2024 2:32 PM 1890 6.80 0.00 0.00 0.00 0.00% 1 41 50.00%
CMG240621P01895000 6/7/2024 6:09 PM 1895 0.20 0.00 0.20 0.00 0.00% 2 1 154.10%
CMG240621P01900000 6/11/2024 5:52 PM 1900 0.18 0.00 3.80 0.00 0.00% 2 111 205.69%
CMG240621P01905000 11/24/2023 3:46 PM 1905 46.40 33.50 37.80 0.00 0.00% 2 4 341.32%
CMG240621P01910000 4/3/2024 4:15 PM 1910 1.97 0.00 2.30 0.00 0.00% 3 13 192.02%
CMG240621P01915000 11/24/2023 3:46 PM 1915 48.00 34.40 40.90 0.00 0.00% 19 19 343.27%
CMG240621P01920000 6/6/2024 6:24 PM 1920 0.30 0.00 4.20 0.00 0.00% 6 9 204.81%
CMG240621P01930000 2/7/2024 3:25 PM 1930 4.50 0.25 7.60 0.00 0.00% 2 13 221.11%
CMG240621P01940000 4/3/2024 4:15 PM 1940 2.12 0.00 2.30 0.00 0.00% 3 15 187.11%
CMG240621P01950000 5/13/2024 1:30 PM 1950 1.69 0.00 2.50 0.00 0.00% 1 108 187.30%
CMG240621P01960000 3/19/2024 3:18 PM 1960 2.68 0.05 4.00 0.00 0.00% 2 44 196.97%
CMG240621P01970000 2/9/2024 2:30 PM 1970 6.60 0.95 8.50 0.00 0.00% 1 27 219.67%
CMG240621P01975000 3/11/2024 7:52 PM 1975 5.10 0.00 4.10 0.00 0.00% 1 3 194.73%
CMG240621P01980000 4/24/2024 7:52 PM 1980 0.70 0.00 2.10 0.00 0.00% 3 84 178.81%
CMG240621P01985000 5/21/2024 3:25 PM 1985 0.20 0.00 3.80 0.00 0.00% 1 2 191.16%
CMG240621P01990000 4/4/2024 5:06 PM 1990 1.97 0.00 2.35 0.00 0.00% 1 42 179.54%
CMG240621P01995000 6/13/2024 1:43 PM 1995 0.80 0.00 3.80 0.00 0.00% 1 7 189.50%
CMG240621P02000000 6/14/2024 5:59 PM 2000 0.05 0.00 0.25 0.00 0.00% 11 442 142.97%
CMG240621P02005000 5/31/2024 5:35 PM 2005 0.55 0.00 3.80 0.00 0.00% 1 10 187.84%
CMG240621P02010000 5/30/2024 6:32 PM 2010 0.20 0.00 3.80 0.00 0.00% 1 27 187.01%
CMG240621P02015000 5/1/2024 1:54 PM 2015 0.79 0.00 2.55 0.00 0.00% 10 11 177.30%
CMG240621P02020000 5/1/2024 6:24 PM 2020 0.60 0.00 2.55 0.00 0.00% 3 32 176.51%
CMG240621P02025000 6/12/2024 3:10 PM 2025 1.22 0.00 2.70 0.00 0.00% 2 20 176.90%
CMG240621P02030000 5/1/2024 5:48 PM 2030 1.33 0.00 2.55 0.00 0.00% 5 239 174.93%
CMG240621P02035000 4/30/2024 6:54 PM 2035 0.35 0.00 2.80 0.00 0.00% - 11 176.10%
CMG240621P02040000 5/1/2024 5:48 PM 2040 1.35 0.00 2.85 0.00 0.00% 5 38 175.68%
CMG240621P02045000 4/30/2024 6:52 PM 2045 0.36 0.00 4.40 0.00 0.00% 16 16 184.74%
CMG240621P02050000 6/14/2024 4:37 PM 2050 0.05 0.00 0.05 0.00 0.00% 11 82 121.09%
CMG240621P02055000 4/30/2024 6:59 PM 2055 0.36 0.00 2.35 0.00 0.00% 11 11 169.38%
CMG240621P02060000 5/28/2024 7:15 PM 2060 0.10 0.00 2.60 0.00 0.00% 2 16 170.63%
CMG240621P02070000 4/30/2024 5:19 PM 2070 0.37 0.00 1.75 0.00 0.00% 1 18 161.52%
CMG240621P02080000 5/28/2024 4:08 PM 2080 0.45 0.00 2.60 0.00 0.00% 1 38 167.53%
CMG240621P02090000 5/2/2024 5:56 PM 2090 0.50 0.00 0.55 0.00 0.00% 6 14 140.92%
CMG240621P02100000 6/6/2024 4:35 PM 2100 0.29 0.00 2.20 0.00 0.00% 1 125 161.26%
CMG240621P02110000 5/16/2024 1:30 PM 2110 0.05 0.00 2.25 0.00 0.00% 2 6 160.16%
CMG240621P02120000 5/10/2024 1:30 PM 2120 0.20 0.05 1.00 0.00 0.00% 3 39 145.90%
CMG240621P02130000 5/3/2024 2:04 PM 2130 0.25 0.00 2.85 0.00 0.00% 2 7 161.72%
CMG240621P02140000 4/16/2024 4:02 PM 2140 4.71 0.00 2.50 0.00 0.00% 1 8 157.67%
CMG240621P02150000 6/7/2024 3:27 PM 2150 0.20 0.00 1.00 0.00 0.00% 10 75 141.06%
CMG240621P02160000 6/14/2024 2:47 PM 2160 0.05 0.00 1.00 0.00 0.00% 1 176 139.70%
CMG240621P02170000 6/14/2024 4:30 PM 2170 0.05 0.00 0.45 0.00 0.00% 10 79 128.03%
CMG240621P02180000 5/28/2024 7:58 PM 2180 0.30 0.00 0.50 0.00 0.00% 5 33 128.03%
CMG240621P02190000 6/11/2024 1:35 PM 2190 0.20 0.00 0.45 0.00 0.00% 1 27 125.49%
CMG240621P02200000 6/11/2024 2:03 PM 2200 0.20 0.00 1.00 0.00 0.00% 11 291 134.28%
CMG240621P02210000 5/6/2024 7:59 PM 2210 0.39 0.15 2.35 0.00 0.00% 5 9 147.34%
CMG240621P02220000 6/5/2024 2:22 PM 2220 0.34 0.00 1.10 0.00 0.00% 6 21 132.96%
CMG240621P02230000 6/11/2024 2:30 PM 2230 0.20 0.00 0.50 0.00 0.00% 1 14 121.68%
CMG240621P02240000 6/11/2024 2:08 PM 2240 0.20 0.00 2.65 0.00 0.00% 1 27 144.02%
CMG240621P02250000 6/11/2024 1:43 PM 2250 0.21 0.00 2.65 0.00 0.00% 2 114 142.58%
CMG240621P02260000 6/5/2024 7:24 PM 2260 1.00 0.00 2.65 0.00 0.00% 1 7 141.14%
CMG240621P02270000 5/28/2024 4:38 PM 2270 0.25 0.00 2.70 0.00 0.00% 1 10 140.04%
CMG240621P02280000 6/14/2024 2:00 PM 2280 0.20 0.00 2.65 0.00 0.00% 1 50 138.28%
CMG240621P02290000 6/11/2024 1:53 PM 2290 0.27 0.00 2.65 0.00 0.00% 1 23 136.87%
CMG240621P02300000 6/14/2024 1:43 PM 2300 0.20 0.00 0.05 0.00 0.00% 1 173 93.75%
CMG240621P02320000 5/22/2024 5:16 PM 2320 0.30 0.00 2.65 0.00 0.00% 3 12 132.64%
CMG240621P02340000 5/9/2024 5:35 PM 2340 0.40 0.20 0.50 0.00 0.00% 1 61 111.91%
CMG240621P02350000 6/14/2024 3:17 PM 2350 0.20 0.00 2.70 0.00 0.00% 2 64 128.76%
CMG240621P02360000 6/14/2024 4:45 PM 2360 0.15 0.00 2.70 0.00 0.00% 1 88 127.37%
CMG240621P02380000 5/21/2024 1:32 PM 2380 0.15 0.00 1.55 0.00 0.00% 2 42 116.55%
CMG240621P02400000 6/17/2024 2:08 PM 2400 0.05 0.00 0.05 -0.15 -65.22% 22 273 83.59%
CMG240621P02420000 6/4/2024 1:32 PM 2420 0.05 0.00 3.80 0.00 0.00% 2 74 124.61%
CMG240621P02440000 6/5/2024 4:25 PM 2440 0.40 0.00 3.80 0.00 0.00% 1 73 121.80%
CMG240621P02450000 6/5/2024 1:32 PM 2450 1.54 0.00 0.40 0.00 0.00% 4 77 93.46%
CMG240621P02460000 6/17/2024 1:31 PM 2460 0.10 0.00 0.55 -0.70 -87.50% 1 18 95.17%
CMG240621P02480000 6/17/2024 1:31 PM 2480 0.10 0.05 0.85 -1.35 -93.10% 1 19 97.66%
CMG240621P02500000 6/13/2024 7:57 PM 2500 0.15 0.05 0.40 0.00 0.00% 13 462 88.82%
CMG240621P02550000 6/14/2024 4:11 PM 2550 0.30 0.00 1.05 0.00 0.00% 10 219 90.92%
CMG240621P02600000 6/14/2024 6:06 PM 2600 0.31 0.00 3.90 0.00 0.00% 1 293 100.32%
CMG240621P02650000 6/14/2024 7:43 PM 2650 0.30 0.00 0.50 0.05 20.00% 2 148 73.19%
CMG240621P02700000 6/17/2024 2:16 PM 2700 0.10 0.10 0.20 -0.58 -85.29% 34 269 64.55%
CMG240621P02740000 6/14/2024 2:06 PM 2740 0.85 0.00 4.50 0.00 0.00% - 3 83.67%
CMG240621P02750000 6/17/2024 1:55 PM 2750 0.25 0.00 1.30 -0.05 -16.67% 7 448 69.56%
CMG240621P02790000 6/14/2024 7:18 PM 2790 0.87 0.00 0.95 0.00 0.00% - 17 62.60%
CMG240621P02800000 6/17/2024 2:17 PM 2800 0.10 0.10 0.20 -0.35 -43.75% 18 319 54.44%
CMG240621P02810000 6/14/2024 6:02 PM 2810 1.04 0.05 4.80 0.00 0.00% - 23 75.39%
CMG240621P02820000 6/14/2024 7:17 PM 2820 0.99 0.05 2.90 0.00 0.00% - 23 68.69%
CMG240621P02830000 6/14/2024 7:10 PM 2830 0.87 0.05 4.80 0.00 0.00% - 23 72.77%
CMG240621P02840000 6/14/2024 7:28 PM 2840 1.05 0.05 4.80 0.00 0.00% - 2 71.46%
CMG240621P02850000 6/17/2024 2:16 PM 2850 0.63 0.10 2.40 -1.01 -61.59% 36 117 63.46%
CMG240621P02860000 6/14/2024 2:26 PM 2860 1.21 0.05 4.80 0.00 0.00% - 1 68.85%
CMG240621P02870000 6/14/2024 7:51 PM 2870 0.90 0.05 4.80 0.00 0.00% - 115 67.55%
CMG240621P02880000 6/14/2024 7:50 PM 2880 3.53 0.00 4.80 0.00 0.00% - 2 66.14%
CMG240621P02890000 6/14/2024 5:31 PM 2890 1.37 0.00 4.80 0.00 0.00% - 24 64.84%
CMG240621P02900000 6/17/2024 2:08 PM 2900 0.38 0.10 1.10 -1.34 -77.91% 64 498 52.05%
CMG240621P02910000 6/14/2024 5:58 PM 2910 1.30 0.15 4.80 0.00 0.00% - 14 62.57%
CMG240621P02920000 6/14/2024 7:08 PM 2920 1.20 0.05 4.80 0.00 0.00% - 23 61.06%
CMG240621P02930000 6/14/2024 7:40 PM 2930 1.36 0.10 4.80 0.00 0.00% - 11 59.87%
CMG240621P02940000 6/14/2024 7:18 PM 2940 1.34 0.20 4.80 0.00 0.00% - 21 58.78%
CMG240621P02950000 6/17/2024 2:09 PM 2950 0.43 0.35 0.50 -0.78 -63.41% 56 169 45.48%
CMG240621P02960000 6/14/2024 7:50 PM 2960 3.80 0.15 1.60 0.00 0.00% 19 39 52.21%
CMG240621P02970000 6/12/2024 2:31 PM 2970 4.00 0.05 2.65 0.00 0.00% - 10 55.44%
CMG240621P02980000 6/14/2024 7:52 PM 2980 2.11 0.25 2.40 0.00 0.00% 2 2 53.21%
CMG240621P02990000 6/13/2024 2:06 PM 2990 2.10 0.35 2.40 0.00 0.00% 6 8 51.92%
CMG240621P03000000 6/17/2024 2:12 PM 3000 0.42 0.20 0.75 -0.93 -68.89% 21 501 42.29%
CMG240621P03010000 6/13/2024 6:16 PM 3010 2.47 0.30 1.40 0.00 0.00% 8 15 45.12%
CMG240621P03020000 6/14/2024 5:11 PM 3020 2.67 0.35 3.70 0.00 0.00% 1 18 52.11%
CMG240621P03030000 6/14/2024 1:52 PM 3030 2.75 0.45 3.10 0.00 0.00% - 1 49.02%
CMG240621P03040000 6/14/2024 4:26 PM 3040 3.05 0.10 4.80 0.00 0.00% 2 6 52.10%
CMG240621P03050000 6/17/2024 1:34 PM 3050 2.05 0.30 1.80 0.05 2.50% 5 357 42.00%
CMG240621P03060000 6/17/2024 2:14 PM 3060 1.95 0.65 3.30 -0.85 -30.36% 20 23 45.57%
CMG240621P03070000 6/17/2024 2:14 PM 3070 2.15 0.80 4.80 -1.15 -34.85% 20 31 47.82%
CMG240621P03075000 6/14/2024 7:46 PM 3075 2.60 0.90 4.80 0.00 0.00% 118 121 47.11%
CMG240621P03080000 6/14/2024 7:54 PM 3080 3.20 0.95 3.00 0.00 0.00% 3 7 42.06%
CMG240621P03085000 6/14/2024 5:38 PM 3085 4.10 0.85 4.80 0.00 0.00% 15 15 45.68%
CMG240621P03090000 6/14/2024 7:55 PM 3090 3.00 1.00 2.25 0.00 0.00% 8 42 38.54%
CMG240621P03095000 6/14/2024 5:06 PM 3095 5.16 1.15 3.50 0.00 0.00% 21 45 41.33%
CMG240621P03100000 6/17/2024 2:18 PM 3100 1.70 1.05 2.30 -1.80 -51.43% 17 243 37.40%
CMG240621P03105000 6/14/2024 6:18 PM 3105 5.15 1.25 2.20 0.00 0.00% 21 22 36.45%
CMG240621P03110000 6/17/2024 1:35 PM 3110 2.80 0.05 4.70 -2.67 -48.81% 6 5 41.89%
CMG240621P03115000 6/17/2024 1:35 PM 3115 2.90 0.35 3.80 -2.92 -50.17% 6 4 39.27%
CMG240621P03120000 6/14/2024 7:13 PM 3120 1.79 0.95 3.80 -4.51 -71.59% 1 23 38.57%
CMG240621P03125000 6/13/2024 7:29 PM 3125 6.60 0.85 3.70 0.00 0.00% 1 10 37.65%
CMG240621P03130000 6/14/2024 7:58 PM 3130 2.50 0.40 4.20 -2.55 -50.50% 1 19 38.01%
CMG240621P03135000 6/14/2024 7:21 PM 3135 6.89 1.80 3.70 0.00 0.00% 6 16 36.26%
CMG240621P03140000 6/17/2024 1:55 PM 3140 2.40 0.90 3.50 -6.70 -73.63% 12 21 35.13%
CMG240621P03145000 6/14/2024 7:58 PM 3145 2.68 2.00 4.70 -3.47 -56.42% 3 34 36.83%
CMG240621P03150000 6/17/2024 1:58 PM 3150 2.30 1.90 3.40 -3.70 -61.67% 18 124 33.52%
CMG240621P03155000 6/17/2024 2:16 PM 3155 2.50 2.25 3.20 -5.10 -67.11% 5 14 32.40%
CMG240621P03160000 6/17/2024 2:16 PM 3160 2.43 2.50 3.40 -4.87 -66.71% 6 14 32.14%
CMG240621P03165000 6/17/2024 1:32 PM 3165 4.00 2.55 3.50 -7.45 -65.07% 1 19 31.64%
CMG240621P03170000 6/14/2024 7:21 PM 3170 4.00 2.55 3.90 -7.91 -66.41% 4 18 31.72%
CMG240621P03175000 6/17/2024 1:50 PM 3175 3.65 2.75 4.70 -6.37 -63.57% 12 31 32.44%
CMG240621P03180000 6/17/2024 2:05 PM 3180 5.10 2.70 4.40 -8.35 -62.08% 14 35 31.19%
CMG240621P03185000 6/17/2024 1:45 PM 3185 3.67 3.20 5.30 -11.80 -76.28% 4 10 31.93%
CMG240621P03190000 6/17/2024 1:52 PM 3190 5.50 3.60 4.80 -7.34 -57.17% 24 22 30.38%
CMG240621P03195000 6/17/2024 2:07 PM 3195 3.80 4.10 5.40 -9.42 -71.26% 9 46 30.56%
CMG240621P03200000 6/17/2024 2:15 PM 3200 4.32 4.10 6.60 -10.72 -71.28% 89 239 31.51%
CMG240621P03205000 6/17/2024 1:46 PM 3205 6.20 4.60 6.10 -14.80 -70.48% 2 4 30.03%
CMG240621P03210000 6/17/2024 2:08 PM 3210 5.00 5.10 7.10 -11.97 -70.54% 74 15 30.57%
CMG240621P03215000 6/17/2024 1:37 PM 3215 10.14 4.00 7.30 -9.86 -49.30% 3 29 30.01%
CMG240621P03220000 6/17/2024 2:18 PM 3220 7.00 5.90 7.90 -13.50 -65.85% 34 10 29.91%
CMG240621P03225000 6/17/2024 2:05 PM 3225 7.60 6.00 8.00 -14.40 -65.45% 25 12 29.19%
CMG240621P03230000 6/17/2024 2:05 PM 3230 7.75 6.90 9.50 -25.13 -76.43% 3 6 30.02%
CMG240621P03235000 6/17/2024 1:32 PM 3235 9.37 7.60 9.80 -15.74 -62.68% 2 8 29.46%
CMG240621P03240000 6/17/2024 2:12 PM 3240 7.94 8.00 10.50 -19.02 -70.55% 1 11 29.29%
CMG240621P03245000 6/14/2024 4:26 PM 3245 41.60 8.70 12.80 0.00 0.00% 9 29 30.62%
CMG240621P03250000 6/17/2024 2:18 PM 3250 11.00 9.80 12.20 -18.00 -62.07% 39 73 29.11%
CMG240621P03255000 6/14/2024 7:40 PM 3255 34.60 10.60 13.60 0.00 0.00% 10 11 29.44%
CMG240621P03260000 6/17/2024 1:44 PM 3260 11.00 11.40 14.90 -23.80 -68.39% 3 13 29.60%
CMG240621P03265000 6/17/2024 2:12 PM 3265 12.13 12.30 17.40 -27.87 -69.68% 2 9 30.69%
CMG240621P03270000 6/17/2024 1:52 PM 3270 18.43 13.30 18.60 -23.16 -55.69% 7 5 30.61%
CMG240621P03275000 6/13/2024 2:20 PM 3275 19.88 14.00 19.40 -32.12 -61.77% 3 1 30.17%
CMG240621P03280000 6/17/2024 2:12 PM 3280 15.35 15.60 20.60 -54.65 -78.07% 21 4 30.00%
CMG240621P03285000 6/17/2024 2:11 PM 3285 16.13 16.70 23.30 -42.87 -72.66% 23 4 30.90%
CMG240621P03290000 6/17/2024 2:12 PM 3290 17.88 18.40 23.20 -42.63 -70.45% 2 5 29.67%
CMG240621P03300000 6/17/2024 2:20 PM 3300 23.40 21.00 25.80 -44.78 -67.66% 48 13 29.15%
CMG240621P03310000 6/17/2024 2:09 PM 3310 22.00 23.10 28.20 -57.00 -72.15% 11 3 28.31%
CMG240621P03320000 6/17/2024 2:14 PM 3320 26.86 27.90 33.90 -43.14 -61.63% 13 2 29.47%
CMG240621P03330000 6/17/2024 2:07 PM 3330 34.00 32.10 37.50 -66.90 -66.30% 3 1 28.99%
CMG240621P03350000 6/17/2024 2:18 PM 3350 45.00 42.40 48.50 -154.10 -77.40% 18 2 29.83%
CMG240621P03380000 6/17/2024 2:08 PM 3380 57.00 59.10 68.00 -59.00 -50.86% 4 6 31.42%
CMG240621P03390000 6/17/2024 1:56 PM 3390 71.30 65.00 75.00 -53.20 -42.73% 1 1 31.89%
CMG240621P03400000 6/17/2024 1:57 PM 3400 75.00 74.40 82.50 -70.90 -48.59% 5 2 32.54%
CMG240621P03410000 6/13/2024 4:09 PM 3410 79.30 80.00 90.00 -79.46 -50.05% 1 1 33.02%
CMG240621P03440000 6/17/2024 1:31 PM 3440 131.52 101.20 116.80 -64.33 -32.85% 30 30 36.85%
CMG240621P03450000 6/17/2024 1:31 PM 3450 140.25 112.00 125.00 -64.75 -31.59% 30 30 37.36%
CMG240621P03500000 5/31/2024 7:47 PM 3500 404.44 157.00 171.00 0.00 0.00% 11 0 42.78%
CMG240621P03550000 5/31/2024 7:47 PM 3550 454.48 202.40 217.90 0.00 0.00% 1 0 47.57%
CMG240621P03600000 5/16/2024 2:52 PM 3600 435.00 318.00 336.00 0.00 0.00% 1 0 105.59%
CMG240621P03650000 5/8/2024 7:12 PM 3650 467.20 475.60 490.90 0.00 0.00% 5 0 188.99%
CMG240621P03700000 5/8/2024 7:12 PM 3700 517.60 525.50 540.80 0.00 0.00% 10 0 198.94%
CMG240621P03750000 5/8/2024 7:12 PM 3750 567.47 575.40 590.60 0.00 0.00% 15 0 208.46%
CMG240621P03800000 5/9/2024 1:43 PM 3800 627.00 625.30 640.60 0.00 0.00% 1 0 217.70%
CMG240621P03850000 4/23/2024 1:41 PM 3850 952.11 0.00 0.00 0.00 0.00% 2 0 0.00%
CMG240621P03900000 4/16/2024 3:51 PM 3900 971.53 678.40 696.60 0.00 0.00% 78 0 202.81%
CMG240621P03950000 4/16/2024 3:06 PM 3950 1,020.18 728.40 747.30 0.00 0.00% 76 0 211.12%
CMG240621P04000000 4/22/2024 6:54 PM 4000 1,095.10 0.00 0.00 0.00 0.00% 3 0 0.00%
CMG240621P04100000 4/16/2024 2:10 PM 4100 1,155.48 878.00 896.30 0.00 0.00% 27 0 233.38%
CMG240621P04200000 6/12/2024 2:55 PM 4200 1,067.28 850.40 866.00 0.00 0.00% 2 0 100.59%
CMG240621P04300000 6/17/2024 1:31 PM 4300 986.80 949.10 964.70 -341.47 -25.71% 1 0 103.42%

Related Tickers

CAVA CAVA Group, Inc.
91.14
+1.35%
 
SBUX Starbucks Corporation
80.70
+1.32%
 
MCD McDonald's Corporation
252.30
-0.51%
 
BROS Dutch Bros Inc.
38.76
+1.68%
 
TXRH Texas Roadhouse, Inc.
168.26
+0.50%
 
SG Sweetgreen, Inc.
30.02
-4.82%
 
WING Wingstop Inc.
407.36
+2.15%
 
DPZ Domino's Pizza, Inc.
522.20
+0.15%
 
SHAK Shake Shack Inc.
88.79
-0.24%
 
LKNCY Luckin Coffee Inc.
22.38
+4.09%