NYSE - Delayed Quote • USD
Chipotle Mexican Grill, Inc. (CMG)
At close: May 31 at 4:05 PM EDT
After hours: 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607C02020000 | 5/29/2024 1:35 PM | 2020 | 1,125.08 | 1,092.00 | 1,111.40 | 0.00 | 0.00% | - | 1 | 138.75% |
| CMG240607C02060000 | 5/30/2024 1:51 PM | 2060 | 1,015.49 | 1,052.00 | 1,071.40 | 0.00 | 0.00% | 1 | 1 | 133.15% |
| CMG240607C02130000 | 5/30/2024 1:49 PM | 2130 | 951.61 | 982.00 | 1,001.50 | 0.00 | 0.00% | 1 | 2 | 124.45% |
| CMG240607C02140000 | 5/29/2024 3:00 PM | 2140 | 963.46 | 972.00 | 991.50 | 0.00 | 0.00% | - | 2 | 123.10% |
| CMG240607C02190000 | 5/29/2024 1:35 PM | 2190 | 955.65 | 922.00 | 941.50 | 0.00 | 0.00% | - | 1 | 116.42% |
| CMG240607C02240000 | 5/29/2024 7:49 PM | 2240 | 844.36 | 872.00 | 891.90 | 0.00 | 0.00% | - | 2 | 112.74% |
| CMG240607C02600000 | 5/30/2024 5:47 PM | 2600 | 500.40 | 512.00 | 531.90 | 0.00 | 0.00% | 2 | 3 | 67.54% |
| CMG240607C02640000 | 5/29/2024 3:13 PM | 2640 | 459.40 | 474.00 | 492.00 | 0.00 | 0.00% | - | 1 | 63.18% |
| CMG240607C02660000 | 5/28/2024 2:00 PM | 2660 | 485.52 | 454.00 | 472.00 | 0.00 | 0.00% | - | 22 | 60.79% |
| CMG240607C02700000 | 5/3/2024 3:18 PM | 2700 | 477.00 | 414.00 | 432.00 | 0.00 | 0.00% | 1 | 1 | 56.03% |
| CMG240607C02740000 | 5/20/2024 3:23 PM | 2740 | 494.10 | 374.00 | 392.00 | 0.00 | 0.00% | - | 1 | 51.29% |
| CMG240607C02770000 | 5/29/2024 5:06 PM | 2770 | 327.80 | 344.00 | 362.00 | 0.00 | 0.00% | 1 | 1 | 47.75% |
| CMG240607C02800000 | 5/29/2024 5:02 PM | 2800 | 301.05 | 314.00 | 332.00 | 0.00 | 0.00% | 1 | 1 | 44.21% |
| CMG240607C02830000 | 5/30/2024 1:34 PM | 2830 | 239.72 | 284.00 | 300.80 | 0.00 | 0.00% | 1 | 1 | 36.34% |
| CMG240607C02850000 | 5/28/2024 1:31 PM | 2850 | 315.37 | 264.00 | 282.50 | 0.00 | 0.00% | 40 | 41 | 39.66% |
| CMG240607C02870000 | 5/30/2024 1:36 PM | 2870 | 195.70 | 244.00 | 262.50 | 0.00 | 0.00% | 1 | 1 | 37.24% |
| CMG240607C02950000 | 5/29/2024 4:10 PM | 2950 | 154.57 | 167.20 | 183.20 | 0.00 | 0.00% | - | 1 | 28.74% |
| CMG240607C02985000 | 5/30/2024 1:31 PM | 2985 | 107.00 | 133.40 | 149.40 | 0.00 | 0.00% | 3 | 3 | 26.00% |
| CMG240607C03000000 | 5/31/2024 7:58 PM | 3000 | 117.45 | 118.00 | 134.00 | 2.45 | 2.13% | 5 | 54 | 23.40% |
| CMG240607C03005000 | 5/28/2024 1:31 PM | 3005 | 164.41 | 113.40 | 129.40 | 0.00 | 0.00% | - | 40 | 23.24% |
| CMG240607C03020000 | 5/31/2024 7:58 PM | 3020 | 99.45 | 100.10 | 116.10 | -45.90 | -31.58% | 3 | 11 | 23.11% |
| CMG240607C03025000 | 5/29/2024 2:21 PM | 3025 | 97.00 | 97.70 | 107.70 | 0.00 | 0.00% | - | 1 | 18.18% |
| CMG240607C03030000 | 5/31/2024 6:08 PM | 3030 | 70.17 | 93.50 | 103.50 | -9.08 | -11.46% | 3 | 2 | 18.60% |
| CMG240607C03035000 | 5/31/2024 3:47 PM | 3035 | 59.00 | 88.70 | 98.70 | -16.50 | -21.85% | 2 | 1 | 18.16% |
| CMG240607C03050000 | 5/30/2024 5:52 PM | 3050 | 71.00 | 72.50 | 89.40 | 0.00 | 0.00% | 5 | 7 | 21.52% |
| CMG240607C03060000 | 5/31/2024 5:22 PM | 3060 | 45.00 | 65.00 | 82.00 | -18.80 | -29.47% | 17 | 4 | 21.87% |
| CMG240607C03070000 | 5/31/2024 5:26 PM | 3070 | 60.20 | 61.00 | 71.00 | 13.00 | 27.54% | 9 | 13 | 19.30% |
| CMG240607C03075000 | 5/31/2024 2:47 PM | 3075 | 30.90 | 55.00 | 68.80 | -24.10 | -43.82% | 1 | 21 | 20.41% |
| CMG240607C03080000 | 5/31/2024 7:58 PM | 3080 | 54.00 | 53.00 | 64.50 | 1.00 | 1.89% | 24 | 36 | 19.93% |
| CMG240607C03085000 | 5/31/2024 7:28 PM | 3085 | 43.80 | 48.00 | 60.00 | -5.20 | -10.61% | 7 | 18 | 19.27% |
| CMG240607C03090000 | 5/31/2024 7:53 PM | 3090 | 45.00 | 47.50 | 55.60 | -2.30 | -4.86% | 10 | 27 | 18.65% |
| CMG240607C03095000 | 5/31/2024 7:42 PM | 3095 | 42.90 | 44.80 | 51.70 | -1.50 | -3.38% | 9 | 24 | 18.30% |
| CMG240607C03100000 | 5/31/2024 7:58 PM | 3100 | 41.00 | 41.30 | 48.50 | 0.00 | 0.00% | 51 | 83 | 18.34% |
| CMG240607C03105000 | 5/31/2024 7:43 PM | 3105 | 29.00 | 37.00 | 47.00 | -9.20 | -24.08% | 13 | 152 | 19.34% |
| CMG240607C03110000 | 5/31/2024 6:32 PM | 3110 | 24.00 | 34.50 | 44.00 | -4.24 | -15.01% | 8 | 151 | 19.34% |
| CMG240607C03115000 | 5/31/2024 7:57 PM | 3115 | 31.49 | 31.20 | 40.20 | -4.81 | -13.25% | 4 | 5 | 18.80% |
| CMG240607C03120000 | 5/31/2024 7:32 PM | 3120 | 30.00 | 29.20 | 38.20 | 2.00 | 7.14% | 19 | 12 | 19.24% |
| CMG240607C03125000 | 5/31/2024 7:58 PM | 3125 | 27.00 | 25.80 | 34.90 | 4.87 | 22.01% | 26 | 6 | 18.86% |
| CMG240607C03130000 | 5/31/2024 5:11 PM | 3130 | 24.00 | 24.80 | 33.30 | -0.21 | -0.87% | 4 | 2 | 19.40% |
| CMG240607C03135000 | 5/31/2024 7:26 PM | 3135 | 16.55 | 22.60 | 30.40 | 2.55 | 18.21% | 4 | 8 | 19.11% |
| CMG240607C03140000 | 5/31/2024 7:43 PM | 3140 | 15.40 | 20.90 | 29.90 | -3.23 | -17.34% | 1 | 167 | 20.14% |
| CMG240607C03145000 | 5/31/2024 2:23 PM | 3145 | 10.40 | 18.50 | 26.80 | -28.65 | -73.37% | 3 | 162 | 19.60% |
| CMG240607C03150000 | 5/31/2024 7:59 PM | 3150 | 19.00 | 15.80 | 24.00 | -0.10 | -0.52% | 47 | 27 | 19.16% |
| CMG240607C03155000 | 5/31/2024 3:49 PM | 3155 | 8.67 | 14.70 | 22.00 | -7.60 | -46.71% | 1 | 6 | 19.12% |
| CMG240607C03160000 | 5/31/2024 7:40 PM | 3160 | 10.30 | 13.90 | 20.00 | -1.90 | -15.57% | 14 | 8 | 19.01% |
| CMG240607C03165000 | 5/31/2024 7:42 PM | 3165 | 9.38 | 12.30 | 19.20 | -1.70 | -15.34% | 4 | 3 | 19.58% |
| CMG240607C03170000 | 5/31/2024 5:39 PM | 3170 | 13.00 | 11.50 | 18.20 | 0.43 | 3.42% | 4 | 13 | 19.97% |
| CMG240607C03175000 | 5/31/2024 7:59 PM | 3175 | 11.80 | 10.00 | 16.10 | 0.60 | 5.36% | 10 | 13 | 19.60% |
| CMG240607C03180000 | 5/31/2024 7:52 PM | 3180 | 8.25 | 8.20 | 14.20 | -1.75 | -17.50% | 10 | 10 | 19.26% |
| CMG240607C03185000 | 5/31/2024 7:35 PM | 3185 | 6.50 | 8.40 | 13.50 | -4.70 | -41.96% | 4 | 14 | 19.69% |
| CMG240607C03190000 | 5/31/2024 7:19 PM | 3190 | 5.20 | 7.50 | 11.80 | -2.80 | -35.00% | 4 | 11 | 19.34% |
| CMG240607C03195000 | 5/31/2024 2:32 PM | 3195 | 3.81 | 6.60 | 11.80 | -4.14 | -52.08% | 2 | 13 | 20.20% |
| CMG240607C03200000 | 5/31/2024 7:47 PM | 3200 | 6.90 | 6.20 | 10.90 | -0.90 | -11.54% | 59 | 62 | 20.35% |
| CMG240607C03205000 | 5/31/2024 2:43 PM | 3205 | 6.70 | 5.50 | 10.10 | -0.05 | -0.74% | 4 | 9 | 20.52% |
| CMG240607C03210000 | 5/31/2024 4:28 PM | 3210 | 3.03 | 5.10 | 9.80 | -1.52 | -33.41% | 11 | 22 | 21.06% |
| CMG240607C03215000 | 5/31/2024 7:52 PM | 3215 | 4.10 | 4.60 | 9.20 | -2.02 | -33.01% | 10 | 13 | 21.33% |
| CMG240607C03220000 | 5/31/2024 7:53 PM | 3220 | 4.86 | 4.20 | 9.40 | -0.64 | -11.64% | 18 | 16 | 22.27% |
| CMG240607C03225000 | 5/31/2024 7:44 PM | 3225 | 3.35 | 3.80 | 7.20 | -6.99 | -67.60% | 8 | 2 | 20.98% |
| CMG240607C03230000 | 5/31/2024 7:57 PM | 3230 | 4.20 | 3.50 | 6.00 | 0.55 | 15.07% | 3 | 15 | 20.46% |
| CMG240607C03235000 | 5/31/2024 5:19 PM | 3235 | 2.45 | 3.20 | 6.90 | -1.36 | -35.70% | 1 | 8 | 22.09% |
| CMG240607C03240000 | 5/31/2024 7:58 PM | 3240 | 3.52 | 2.95 | 7.80 | -0.08 | -2.22% | 15 | 11 | 23.70% |
| CMG240607C03245000 | 5/30/2024 4:35 PM | 3245 | 2.00 | 2.65 | 6.50 | -1.33 | -39.94% | 15 | 4 | 23.04% |
| CMG240607C03250000 | 5/31/2024 7:48 PM | 3250 | 2.42 | 2.40 | 4.50 | -1.10 | -31.25% | 22 | 23 | 21.35% |
| CMG240607C03255000 | 5/30/2024 5:56 PM | 3255 | 3.29 | 2.30 | 6.80 | 0.00 | 0.00% | 5 | 13 | 24.71% |
| CMG240607C03260000 | 5/31/2024 5:39 PM | 3260 | 3.20 | 2.00 | 6.50 | -0.40 | -11.11% | 27 | 37 | 25.04% |
| CMG240607C03265000 | 5/31/2024 2:26 PM | 3265 | 1.45 | 1.75 | 6.40 | -1.08 | -42.69% | 20 | 26 | 25.58% |
| CMG240607C03270000 | 5/30/2024 3:48 PM | 3270 | 2.57 | 1.80 | 6.20 | 0.00 | 0.00% | 2 | 3 | 25.99% |
| CMG240607C03280000 | 5/31/2024 3:01 PM | 3280 | 1.75 | 1.25 | 4.80 | -0.47 | -21.17% | 6 | 9 | 25.46% |
| CMG240607C03300000 | 5/31/2024 7:54 PM | 3300 | 1.59 | 0.65 | 4.50 | -0.26 | -14.05% | 8 | 33 | 27.41% |
| CMG240607C03310000 | 5/29/2024 1:54 PM | 3310 | 3.00 | 0.60 | 3.90 | 0.00 | 0.00% | - | 1 | 27.62% |
| CMG240607C03320000 | 5/31/2024 6:28 PM | 3320 | 1.66 | 0.55 | 3.90 | -2.46 | -59.71% | 3 | 13 | 28.75% |
| CMG240607C03340000 | 5/31/2024 3:32 PM | 3340 | 2.31 | 0.40 | 3.60 | -0.96 | -29.36% | 2 | 8 | 30.42% |
| CMG240607C03350000 | 5/31/2024 7:14 PM | 3350 | 0.80 | 0.35 | 1.15 | -0.30 | -27.27% | 21 | 25 | 25.41% |
| CMG240607C03360000 | 5/6/2024 5:10 PM | 3360 | 19.40 | 0.30 | 4.60 | 0.00 | 0.00% | - | 1 | 34.38% |
| CMG240607C03380000 | 5/22/2024 2:58 PM | 3380 | 3.30 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 36.91% |
| CMG240607C03400000 | 5/31/2024 7:12 PM | 3400 | 0.65 | 0.45 | 4.80 | -0.35 | -35.00% | 36 | 35 | 39.06% |
| CMG240607C03420000 | 5/20/2024 1:35 PM | 3420 | 6.75 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 6 | 41.18% |
| CMG240607C03440000 | 5/29/2024 2:43 PM | 3440 | 0.90 | 0.00 | 3.00 | 0.00 | 0.00% | 2 | 12 | 39.36% |
| CMG240607C03450000 | 5/30/2024 6:08 PM | 3450 | 0.70 | 0.00 | 2.95 | 0.00 | 0.00% | 28 | 32 | 40.20% |
| CMG240607C03460000 | 5/31/2024 4:10 PM | 3460 | 0.87 | 0.00 | 3.00 | -1.09 | -55.61% | 6 | 10 | 41.29% |
| CMG240607C03480000 | 5/31/2024 4:12 PM | 3480 | 0.80 | 0.00 | 3.10 | -1.98 | -71.22% | 6 | 7 | 43.45% |
| CMG240607C03500000 | 5/30/2024 6:06 PM | 3500 | 0.50 | 0.00 | 1.15 | 0.00 | 0.00% | 2 | 4 | 38.52% |
| CMG240607C03520000 | 5/21/2024 7:56 PM | 3520 | 1.50 | 0.00 | 3.40 | 0.00 | 0.00% | 1 | 57 | 47.99% |
| CMG240607C03540000 | 5/31/2024 5:15 PM | 3540 | 0.05 | 0.00 | 2.15 | -0.10 | -66.67% | 1 | 8 | 46.03% |
| CMG240607C03550000 | 5/17/2024 7:07 PM | 3550 | 1.86 | 0.00 | 4.50 | 0.00 | 0.00% | 2 | 3 | 53.51% |
| CMG240607C03560000 | 5/17/2024 7:06 PM | 3560 | 1.86 | 0.00 | 3.10 | 0.00 | 0.00% | 2 | 1 | 50.83% |
| CMG240607C03580000 | 5/17/2024 7:05 PM | 3580 | 1.33 | 0.00 | 3.00 | 0.00 | 0.00% | 2 | 1 | 52.31% |
| CMG240607C03600000 | 5/17/2024 7:12 PM | 3600 | 0.10 | 0.05 | 0.80 | -1.21 | -92.37% | 1 | 8 | 44.36% |
| CMG240607C03620000 | 5/17/2024 7:08 PM | 3620 | 1.18 | 0.00 | 2.80 | 0.00 | 0.00% | 10 | 5 | 55.17% |
| CMG240607C03640000 | 5/24/2024 1:32 PM | 3640 | 0.50 | 0.00 | 2.75 | 0.00 | 0.00% | 1 | 14 | 50.96% |
| CMG240607C03650000 | 5/22/2024 5:31 PM | 3650 | 0.50 | 0.00 | 2.00 | 0.00 | 0.00% | 8 | 65 | 54.70% |
| CMG240607C03660000 | 5/20/2024 2:31 PM | 3660 | 0.80 | 0.00 | 2.80 | 0.00 | 0.00% | 1 | 0 | 52.66% |
| CMG240607C03680000 | 5/17/2024 7:11 PM | 3680 | 1.10 | 0.00 | 1.85 | 0.00 | 0.00% | 2 | 1 | 51.25% |
| CMG240607C03700000 | 5/24/2024 7:18 PM | 3700 | 1.50 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 2 | 53.25% |
| CMG240607C03740000 | 5/8/2024 1:48 PM | 3740 | 1.23 | 0.00 | 2.70 | 0.00 | 0.00% | - | 1 | 58.47% |
| CMG240607C03750000 | 5/30/2024 1:50 PM | 3750 | 0.29 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 16 | 52.30% |
| CMG240607C03800000 | 5/31/2024 3:09 PM | 3800 | 0.10 | 0.00 | 0.05 | -1.06 | -91.38% | 3 | 1 | 44.73% |
| CMG240607C03860000 | 5/31/2024 6:39 PM | 3860 | 0.05 | 0.00 | 0.05 | -0.06 | -54.55% | 21 | 10 | 48.05% |
| CMG240607C03880000 | 5/31/2024 3:09 PM | 3880 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 2 | 20 | 49.02% |
| CMG240607C03920000 | 5/31/2024 2:32 PM | 3920 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 6 | 7 | 51.17% |
| CMG240607C03980000 | 5/28/2024 1:41 PM | 3980 | 0.11 | 0.00 | 3.30 | 0.00 | 0.00% | - | 2 | 77.50% |
| CMG240607C04100000 | 5/30/2024 7:49 PM | 4100 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 57.42% |
| CMG240607C04500000 | 5/31/2024 1:34 PM | 4500 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 1 | 75.39% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607P01800000 | 5/30/2024 3:04 PM | 1800 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 4 | 114.84% |
| CMG240607P01900000 | 5/29/2024 2:21 PM | 1900 | 2.45 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 104.69% |
| CMG240607P02100000 | 5/30/2024 5:28 PM | 2100 | 0.05 | 0.00 | 2.55 | 0.00 | 0.00% | 14 | 14 | 121.48% |
| CMG240607P02140000 | 5/30/2024 3:13 PM | 2140 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 3 | 3 | 124.52% |
| CMG240607P02150000 | 5/31/2024 1:51 PM | 2150 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 15 | 79.69% |
| CMG240607P02160000 | 5/30/2024 3:32 PM | 2160 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 10 | 12 | 78.91% |
| CMG240607P02170000 | 5/31/2024 1:52 PM | 2170 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 2 | 78.13% |
| CMG240607P02200000 | 5/31/2024 2:47 PM | 2200 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 10 | 75.00% |
| CMG240607P02310000 | 5/28/2024 1:47 PM | 2310 | 0.05 | 0.00 | 2.65 | 0.00 | 0.00% | - | 2 | 95.58% |
| CMG240607P02330000 | 5/28/2024 1:47 PM | 2330 | 0.05 | 0.00 | 2.75 | 0.00 | 0.00% | - | 6 | 93.63% |
| CMG240607P02360000 | 5/2/2024 2:12 PM | 2360 | 0.40 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 1 | 95.74% |
| CMG240607P02380000 | 5/28/2024 5:52 PM | 2380 | 0.21 | 0.00 | 2.55 | 0.00 | 0.00% | - | 1 | 86.74% |
| CMG240607P02460000 | 5/6/2024 2:00 PM | 2460 | 0.22 | 0.00 | 2.60 | 0.17 | 340.00% | 1 | 1 | 77.61% |
| CMG240607P02500000 | 5/31/2024 7:44 PM | 2500 | 0.10 | 0.00 | 0.50 | -0.05 | -33.33% | 4 | 11 | 60.16% |
| CMG240607P02530000 | 5/29/2024 2:11 PM | 2530 | 0.61 | 0.00 | 2.80 | 0.00 | 0.00% | 2 | 2 | 70.31% |
| CMG240607P02550000 | 5/29/2024 1:40 PM | 2550 | 1.27 | 0.00 | 2.85 | 0.00 | 0.00% | 1 | 2 | 68.20% |
| CMG240607P02580000 | 5/29/2024 1:41 PM | 2580 | 0.72 | 0.00 | 2.85 | 0.00 | 0.00% | 15 | 16 | 64.78% |
| CMG240607P02590000 | 5/30/2024 4:07 PM | 2590 | 0.55 | 0.00 | 2.85 | 0.00 | 0.00% | 22 | 30 | 63.65% |
| CMG240607P02600000 | 5/31/2024 6:03 PM | 2600 | 1.40 | 0.00 | 2.95 | 0.90 | 180.00% | 11 | 56 | 62.83% |
| CMG240607P02610000 | 5/31/2024 6:03 PM | 2610 | 1.47 | 0.00 | 2.85 | 0.69 | 88.46% | 10 | 2 | 61.40% |
| CMG240607P02620000 | 5/30/2024 6:07 PM | 2620 | 0.55 | 0.00 | 2.85 | 0.00 | 0.00% | 40 | 23 | 60.27% |
| CMG240607P02630000 | 5/29/2024 6:43 PM | 2630 | 0.45 | 0.00 | 2.90 | 0.00 | 0.00% | - | 1 | 59.30% |
| CMG240607P02650000 | 5/30/2024 2:23 PM | 2650 | 1.12 | 0.00 | 2.90 | 0.00 | 0.00% | 38 | 49 | 57.06% |
| CMG240607P02680000 | 5/21/2024 7:48 PM | 2680 | 1.50 | 0.00 | 2.90 | 0.00 | 0.00% | - | 1 | 53.70% |
| CMG240607P02700000 | 5/29/2024 1:52 PM | 2700 | 0.90 | 0.00 | 2.85 | 0.00 | 0.00% | 11 | 12 | 51.33% |
| CMG240607P02730000 | 5/30/2024 2:28 PM | 2730 | 0.90 | 0.00 | 2.95 | 0.00 | 0.00% | 2 | 1 | 54.11% |
| CMG240607P02750000 | 5/30/2024 3:24 PM | 2750 | 0.93 | 0.00 | 3.00 | 0.00 | 0.00% | 2 | 1 | 51.84% |
| CMG240607P02760000 | 5/23/2024 4:22 PM | 2760 | 1.11 | 0.00 | 2.80 | 0.00 | 0.00% | 4 | 2 | 50.01% |
| CMG240607P02770000 | 5/30/2024 2:26 PM | 2770 | 1.27 | 0.00 | 2.95 | 0.00 | 0.00% | 2 | 1 | 49.27% |
| CMG240607P02790000 | 5/20/2024 2:52 PM | 2790 | 1.62 | 0.00 | 3.20 | 0.00 | 0.00% | 1 | 1 | 47.57% |
| CMG240607P02800000 | 5/30/2024 5:58 PM | 2800 | 0.67 | 0.00 | 1.35 | 0.00 | 0.00% | 8 | 13 | 39.95% |
| CMG240607P02820000 | 5/29/2024 2:45 PM | 2820 | 3.00 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 2 | 36.07% |
| CMG240607P02840000 | 5/30/2024 2:26 PM | 2840 | 1.88 | 0.00 | 3.10 | 0.00 | 0.00% | 2 | 19 | 41.21% |
| CMG240607P02850000 | 5/31/2024 6:52 PM | 2850 | 1.13 | 0.45 | 3.30 | -0.40 | -26.14% | 1 | 34 | 40.48% |
| CMG240607P02855000 | 5/23/2024 7:54 PM | 2855 | 1.89 | 0.00 | 3.50 | 0.00 | 0.00% | - | 1 | 40.34% |
| CMG240607P02870000 | 5/3/2024 3:13 PM | 2870 | 7.28 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 1 | 30.79% |
| CMG240607P02880000 | 5/29/2024 5:58 PM | 2880 | 1.94 | 0.05 | 1.25 | 0.00 | 0.00% | 2 | 8 | 30.81% |
| CMG240607P02890000 | 5/31/2024 7:29 PM | 2890 | 0.93 | 0.25 | 4.90 | -1.82 | -66.18% | 2 | 7 | 38.74% |
| CMG240607P02895000 | 5/29/2024 7:29 PM | 2895 | 2.59 | 0.20 | 5.00 | 0.00 | 0.00% | 2 | 3 | 38.26% |
| CMG240607P02900000 | 5/31/2024 7:31 PM | 2900 | 1.40 | 0.20 | 4.40 | -0.70 | -33.33% | 40 | 76 | 36.51% |
| CMG240607P02905000 | 5/31/2024 6:05 PM | 2905 | 1.54 | 0.00 | 4.80 | -1.86 | -54.71% | 2 | 4 | 36.59% |
| CMG240607P02910000 | 5/30/2024 2:51 PM | 2910 | 3.50 | 0.05 | 5.10 | 0.00 | 0.00% | 2 | 2 | 36.45% |
| CMG240607P02915000 | 5/31/2024 5:24 PM | 2915 | 2.20 | 0.05 | 5.20 | -9.40 | -81.03% | 4 | 6 | 35.95% |
| CMG240607P02920000 | 5/31/2024 6:03 PM | 2920 | 2.10 | 0.00 | 2.45 | -1.81 | -46.29% | 2 | 12 | 29.92% |
| CMG240607P02925000 | 5/31/2024 7:36 PM | 2925 | 1.99 | 0.00 | 2.75 | -2.20 | -52.51% | 2 | 12 | 30.02% |
| CMG240607P02930000 | 5/31/2024 7:24 PM | 2930 | 1.85 | 0.80 | 4.20 | -1.35 | -42.19% | 9 | 12 | 32.26% |
| CMG240607P02935000 | 5/31/2024 3:29 PM | 2935 | 2.50 | 0.00 | 4.70 | -2.20 | -46.81% | 2 | 0 | 32.46% |
| CMG240607P02940000 | 5/30/2024 3:41 PM | 2940 | 2.00 | 0.60 | 4.90 | -1.80 | -47.37% | 4 | 11 | 32.12% |
| CMG240607P02945000 | 5/31/2024 7:59 PM | 2945 | 1.80 | 0.00 | 4.70 | -4.50 | -71.43% | 1 | 5 | 31.13% |
| CMG240607P02950000 | 5/31/2024 7:24 PM | 2950 | 2.65 | 0.20 | 3.00 | -0.75 | -22.06% | 15 | 24 | 27.47% |
| CMG240607P02955000 | 5/31/2024 2:21 PM | 2955 | 3.20 | 0.85 | 2.70 | -3.65 | -53.28% | 3 | 6 | 26.25% |
| CMG240607P02960000 | 5/31/2024 5:26 PM | 2960 | 2.50 | 0.10 | 2.90 | -1.80 | -41.86% | 16 | 25 | 26.03% |
| CMG240607P02965000 | 5/31/2024 1:32 PM | 2965 | 2.53 | 0.90 | 3.00 | -1.75 | -40.89% | 1 | 56 | 25.60% |
| CMG240607P02970000 | 5/31/2024 5:26 PM | 2970 | 4.80 | 0.05 | 3.40 | 0.60 | 14.29% | 2 | 22 | 25.69% |
| CMG240607P02975000 | 5/31/2024 7:55 PM | 2975 | 2.95 | 1.50 | 3.60 | -3.05 | -50.83% | 9 | 14 | 25.39% |
| CMG240607P02980000 | 5/31/2024 7:43 PM | 2980 | 4.80 | 1.65 | 4.40 | -1.70 | -26.15% | 9 | 20 | 26.00% |
| CMG240607P02985000 | 5/30/2024 7:44 PM | 2985 | 5.83 | 1.35 | 4.10 | 0.00 | 0.00% | 2 | 2 | 24.88% |
| CMG240607P02990000 | 5/31/2024 2:35 PM | 2990 | 10.00 | 0.25 | 4.40 | 4.50 | 81.82% | 1 | 26 | 24.65% |
| CMG240607P02995000 | 5/31/2024 5:50 PM | 2995 | 6.75 | 0.65 | 4.70 | -0.15 | -2.17% | 4 | 15 | 24.39% |
| CMG240607P03000000 | 5/31/2024 7:44 PM | 3000 | 6.10 | 0.80 | 5.40 | -1.40 | -18.67% | 47 | 42 | 24.62% |
| CMG240607P03005000 | 5/31/2024 2:13 PM | 3005 | 6.60 | 2.15 | 6.70 | -1.45 | -18.01% | 6 | 4 | 25.47% |
| CMG240607P03010000 | 5/31/2024 1:31 PM | 3010 | 5.00 | 2.20 | 6.30 | -4.30 | -46.24% | 2 | 17 | 24.27% |
| CMG240607P03015000 | 5/31/2024 2:14 PM | 3015 | 9.50 | 2.40 | 6.80 | -3.00 | -24.00% | 11 | 12 | 24.10% |
| CMG240607P03020000 | 5/31/2024 7:56 PM | 3020 | 6.32 | 4.20 | 7.50 | -7.13 | -53.01% | 31 | 30 | 24.09% |
| CMG240607P03025000 | 5/31/2024 4:15 PM | 3025 | 11.40 | 1.80 | 8.00 | -4.26 | -27.20% | 28 | 33 | 23.83% |
| CMG240607P03030000 | 5/31/2024 7:56 PM | 3030 | 8.00 | 3.60 | 8.60 | -5.50 | -40.74% | 13 | 14 | 23.64% |
| CMG240607P03035000 | 5/30/2024 6:10 PM | 3035 | 14.20 | 5.00 | 9.30 | 0.00 | 0.00% | 8 | 37 | 23.49% |
| CMG240607P03040000 | 5/31/2024 7:54 PM | 3040 | 9.10 | 5.90 | 10.20 | -8.40 | -48.00% | 11 | 13 | 23.47% |
| CMG240607P03045000 | 5/31/2024 6:09 PM | 3045 | 17.46 | 5.40 | 11.60 | 2.16 | 14.12% | 3 | 39 | 23.82% |
| CMG240607P03050000 | 5/31/2024 7:57 PM | 3050 | 10.90 | 6.40 | 12.60 | -6.10 | -35.88% | 16 | 44 | 23.76% |
| CMG240607P03055000 | 5/31/2024 4:42 PM | 3055 | 27.15 | 8.40 | 13.80 | 8.75 | 47.55% | 2 | 11 | 23.80% |
| CMG240607P03060000 | 5/31/2024 7:59 PM | 3060 | 10.80 | 9.10 | 14.30 | -9.70 | -47.32% | 14 | 36 | 23.26% |
| CMG240607P03065000 | 5/31/2024 4:59 PM | 3065 | 25.50 | 9.00 | 13.00 | -9.97 | -28.11% | 11 | 4 | 21.36% |
| CMG240607P03070000 | 5/31/2024 4:44 PM | 3070 | 26.71 | 11.40 | 16.80 | -3.49 | -11.56% | 35 | 34 | 23.16% |
| CMG240607P03075000 | 5/31/2024 4:56 PM | 3075 | 35.55 | 12.00 | 18.30 | 6.03 | 20.43% | 51 | 12 | 23.20% |
| CMG240607P03080000 | 5/31/2024 4:44 PM | 3080 | 31.24 | 13.30 | 20.00 | -7.66 | -19.69% | 35 | 12 | 23.31% |
| CMG240607P03085000 | 5/31/2024 5:55 PM | 3085 | 32.60 | 15.30 | 21.20 | 4.38 | 15.52% | 44 | 25 | 23.03% |
| CMG240607P03090000 | 5/31/2024 7:49 PM | 3090 | 28.00 | 16.70 | 22.90 | -6.30 | -18.37% | 6 | 38 | 23.03% |
| CMG240607P03095000 | 5/31/2024 4:44 PM | 3095 | 45.94 | 17.90 | 24.80 | 8.44 | 22.51% | 11 | 24 | 23.09% |
| CMG240607P03100000 | 5/31/2024 7:59 PM | 3100 | 25.00 | 20.30 | 26.90 | -9.60 | -27.75% | 47 | 67 | 23.21% |
| CMG240607P03105000 | 5/31/2024 6:52 PM | 3105 | 33.78 | 21.90 | 28.20 | 13.61 | 67.48% | 27 | 79 | 22.79% |
| CMG240607P03110000 | 5/31/2024 7:31 PM | 3110 | 43.02 | 24.00 | 30.70 | -18.33 | -29.88% | 5 | 81 | 23.04% |
| CMG240607P03115000 | 5/31/2024 7:59 PM | 3115 | 27.50 | 26.30 | 34.00 | 4.53 | 19.72% | 5 | 2 | 23.68% |
| CMG240607P03120000 | 5/31/2024 7:59 PM | 3120 | 33.28 | 28.30 | 36.00 | -36.42 | -52.25% | 7 | 23 | 23.51% |
| CMG240607P03125000 | 5/31/2024 7:56 PM | 3125 | 39.36 | 30.10 | 39.00 | -21.14 | -34.94% | 3 | 3 | 23.86% |
| CMG240607P03130000 | 5/31/2024 7:47 PM | 3130 | 40.00 | 32.10 | 41.00 | -22.37 | -35.87% | 5 | 7 | 23.58% |
| CMG240607P03135000 | 5/29/2024 1:47 PM | 3135 | 38.43 | 33.00 | 46.70 | 0.00 | 0.00% | 1 | 4 | 25.37% |
| CMG240607P03140000 | 5/30/2024 7:39 PM | 3140 | 58.82 | 35.40 | 49.70 | 0.00 | 0.00% | 2 | 26 | 25.56% |
| CMG240607P03145000 | 5/31/2024 7:59 PM | 3145 | 49.54 | 37.40 | 54.00 | -18.20 | -26.87% | 2 | 7 | 26.45% |
| CMG240607P03150000 | 5/31/2024 7:59 PM | 3150 | 53.36 | 47.00 | 54.00 | -12.59 | -19.09% | 15 | 38 | 24.78% |
| CMG240607P03155000 | 5/30/2024 2:03 PM | 3155 | 90.36 | 45.30 | 59.40 | 0.00 | 0.00% | 1 | 8 | 26.23% |
| CMG240607P03160000 | 5/30/2024 7:43 PM | 3160 | 73.56 | 48.90 | 64.00 | 0.00 | 0.00% | 2 | 10 | 27.17% |
| CMG240607P03165000 | 5/30/2024 3:39 PM | 3165 | 89.63 | 52.70 | 66.30 | 0.00 | 0.00% | 5 | 7 | 26.70% |
| CMG240607P03170000 | 5/31/2024 6:38 PM | 3170 | 90.00 | 55.70 | 70.20 | -1.63 | -1.78% | 1 | 4 | 27.14% |
| CMG240607P03175000 | 5/29/2024 2:18 PM | 3175 | 78.85 | 59.30 | 74.10 | 0.00 | 0.00% | 5 | 16 | 27.55% |
| CMG240607P03180000 | 5/31/2024 5:31 PM | 3180 | 99.53 | 62.20 | 77.50 | 9.81 | 10.93% | 2 | 18 | 27.61% |
| CMG240607P03185000 | 5/30/2024 1:49 PM | 3185 | 99.10 | 69.30 | 80.60 | -12.50 | -11.20% | 1 | 6 | 27.42% |
| CMG240607P03190000 | 5/29/2024 5:35 PM | 3190 | 114.00 | 74.50 | 84.50 | 0.00 | 0.00% | 1 | 0 | 27.71% |
| CMG240607P03195000 | 5/31/2024 2:21 PM | 3195 | 108.00 | 74.40 | 92.00 | 46.90 | 76.76% | 1 | 1 | 30.31% |
| CMG240607P03200000 | 5/30/2024 4:30 PM | 3200 | 134.70 | 82.20 | 92.20 | 13.27 | 10.93% | 5 | 14 | 28.10% |
| CMG240607P03210000 | 5/24/2024 6:21 PM | 3210 | 73.75 | 90.40 | 100.40 | 0.00 | 0.00% | 2 | 21 | 28.69% |
| CMG240607P03215000 | 5/30/2024 7:27 PM | 3215 | 121.00 | 94.50 | 104.50 | 0.00 | 0.00% | 6 | 32 | 28.94% |
| CMG240607P03220000 | 5/22/2024 3:27 PM | 3220 | 82.00 | 95.00 | 112.50 | 0.00 | 0.00% | 1 | 7 | 31.94% |
| CMG240607P03225000 | 5/30/2024 1:59 PM | 3225 | 153.68 | 100.10 | 116.10 | 0.00 | 0.00% | 1 | 0 | 31.83% |
| CMG240607P03230000 | 5/30/2024 1:59 PM | 3230 | 158.77 | 105.90 | 121.90 | 0.00 | 0.00% | 1 | 6 | 33.27% |
| CMG240607P03235000 | 5/10/2024 2:00 PM | 3235 | 48.45 | 110.80 | 126.20 | 0.00 | 0.00% | - | 5 | 33.61% |
| CMG240607P03240000 | 5/10/2024 2:59 PM | 3240 | 55.00 | 115.00 | 131.00 | 0.00 | 0.00% | - | 1 | 34.31% |
| CMG240607P03250000 | 5/10/2024 2:18 PM | 3250 | 56.80 | 125.00 | 141.00 | 0.00 | 0.00% | 1 | 1 | 35.96% |
| CMG240607P03255000 | 5/28/2024 1:33 PM | 3255 | 108.00 | 129.50 | 145.50 | 0.00 | 0.00% | - | 1 | 36.40% |
| CMG240607P03260000 | 5/3/2024 7:55 PM | 3260 | 128.00 | 134.40 | 150.40 | 0.00 | 0.00% | 1 | 1 | 37.12% |
| CMG240607P03650000 | 5/7/2024 1:31 PM | 3650 | 447.60 | 521.00 | 540.00 | 0.00 | 0.00% | - | 0 | 73.86% |
| CMG240607P04060000 | 5/7/2024 1:31 PM | 4060 | 857.50 | 931.00 | 950.00 | 0.00 | 0.00% | - | 0 | 110.71% |
Related Tickers
CAVA CAVA Group, Inc.
92.55
-0.64%
MCD McDonald's Corporation
258.89
+2.71%
SBUX Starbucks Corporation
80.22
+1.85%
WING Wingstop Inc.
368.65
-4.49%
BROS Dutch Bros Inc.
35.39
-0.81%
SG Sweetgreen, Inc.
30.75
+3.81%
DPZ Domino's Pizza, Inc.
508.58
-0.10%
TXRH Texas Roadhouse, Inc.
172.67
+0.16%
SHAK Shake Shack Inc.
94.89
+0.63%
CBRL Cracker Barrel Old Country Store, Inc.
48.78
+1.37%