NYSE - Delayed Quote USD

Chipotle Mexican Grill, Inc. (CMG)

Compare
3,271.71 +6.45 (+0.20%)
At close: June 14 at 4:00 PM EDT
3,284.00 +12.29 (+0.38%)
After hours: June 14 at 7:59 PM EDT

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 0.00 0.00 0.00 0.00% 2 0 0.00%
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 0.00 0.00 0.00 0.00% 2 0 0.00%
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 5/29/2024 6:58 PM 1300 1,780.45 0.00 0.00 0.00 0.00% 1 0 0.00%
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 0.00 0.00 0.00 0.00% 4 0 0.00%
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 0.00 0.00 0.00 0.00% 4 0 0.00%
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 6/7/2024 7:26 PM 1600 1,584.75 0.00 0.00 0.00 0.00% 3 0 0.00%
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 5 289.71%
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 0.00 0.00 0.00 0.00% 1 0 0.00%
CMG240621C01710000 5/20/2024 5:39 PM 1710 1,504.18 0.00 0.00 0.00 0.00% 2 0 0.00%
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 0.00 0.00 0.00 0.00% 2 0 0.00%
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 0.00 0.00 0.00 0.00% 2 0 0.00%
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 0.00 0.00 0.00 0.00% 2 0 0.00%
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 0.00 0.00 0.00 0.00% 1 0 0.00%
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 0.00 0.00 0.00 0.00% 2 0 0.00%
CMG240621C01860000 6/5/2024 6:02 PM 1860 1,300.45 0.00 0.00 0.00 0.00% 2 0 0.00%
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 0.00 0.00 0.00 0.00% 2 0 0.00%
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 0.00 0.00 0.00 0.00% 1 0 0.00%
CMG240621C01900000 5/21/2024 1:32 PM 1900 1,291.40 0.00 0.00 0.00 0.00% 1 0 0.00%
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 0.00 0.00 0.00 0.00% 2 0 0.00%
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 0.00 0.00 0.00 0.00% 1 0 0.00%
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 9 190.63%
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 0.00 0.00 0.00 0.00% - 0 0.00%
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 0.00 0.00 0.00 0.00% 1 0 0.00%
CMG240621C02140000 6/14/2024 7:50 PM 2140 1,127.83 0.00 0.00 0.00 0.00% - - 0.00%
CMG240621C02150000 6/14/2024 6:56 PM 2150 1,108.14 0.00 0.00 0.00 0.00% 1 0 0.00%
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 0.00 0.00 0.00 0.00% 3 0 0.00%
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 0.00 0.00 0.00 0.00% 1 0 0.00%
CMG240621C02210000 6/14/2024 2:40 PM 2210 1,037.80 0.00 0.00 0.00 0.00% 1 0 0.00%
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 0.00 0.00 0.00 0.00% 2 0 0.00%
CMG240621C02250000 5/21/2024 1:32 PM 2250 943.10 0.00 0.00 0.00 0.00% 1 0 0.00%
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 0.00 0.00 0.00 0.00% 3 0 0.00%
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 0.00 0.00 0.00 0.00% 2 0 0.00%
CMG240621C02320000 6/7/2024 3:21 PM 2320 899.12 0.00 0.00 0.00 0.00% 1 0 0.00%
CMG240621C02340000 6/10/2024 3:49 PM 2340 813.75 0.00 0.00 0.00 0.00% 2 0 0.00%
CMG240621C02350000 6/11/2024 3:00 PM 2350 758.04 0.00 0.00 0.00 0.00% 2 0 0.00%
CMG240621C02360000 6/14/2024 7:55 PM 2360 911.08 0.00 0.00 0.00 0.00% 3 0 0.00%
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 0.00 0.00 0.00 0.00% 1 0 0.00%
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 0.00 0.00 0.00 0.00% 1 0 0.00%
CMG240621C02460000 5/16/2024 6:27 PM 2460 712.40 807.30 826.00 0.00 0.00% 2 47 129.32%
CMG240621C02480000 6/5/2024 5:52 PM 2480 684.50 0.00 0.00 0.00 0.00% 1 0 0.00%
CMG240621C02500000 6/12/2024 6:07 PM 2500 673.00 0.00 0.00 0.00 0.00% 1 0 0.00%
CMG240621C02550000 6/13/2024 1:53 PM 2550 740.95 0.00 0.00 0.00 0.00% 1 0 0.00%
CMG240621C02600000 6/14/2024 5:42 PM 2600 656.57 0.00 0.00 0.00 0.00% 1 0 0.00%
CMG240621C02650000 5/23/2024 2:30 PM 2650 522.15 0.00 0.00 0.00 0.00% 1 0 0.00%
CMG240621C02680000 6/14/2024 1:37 PM 2680 585.00 0.00 0.00 0.00 0.00% - - 0.00%
CMG240621C02700000 6/14/2024 5:05 PM 2700 550.43 0.00 0.00 0.00 0.00% 1 0 0.00%
CMG240621C02750000 6/5/2024 5:52 PM 2750 415.70 0.00 0.00 0.00 0.00% 1 0 0.00%
CMG240621C02800000 6/13/2024 1:30 PM 2800 390.70 0.00 0.00 0.00 0.00% 2 0 0.00%
CMG240621C02850000 6/11/2024 6:47 PM 2850 274.84 0.00 0.00 0.00 0.00% 2 0 0.00%
CMG240621C02900000 6/13/2024 6:49 PM 2900 360.60 0.00 0.00 0.00 0.00% 2 0 0.00%
CMG240621C02950000 6/14/2024 7:00 PM 2950 310.45 0.00 0.00 0.00 0.00% 1 0 0.00%
CMG240621C03000000 6/14/2024 7:33 PM 3000 260.10 0.00 0.00 0.00 0.00% 4 0 0.00%
CMG240621C03050000 6/13/2024 2:00 PM 3050 232.03 0.00 0.00 0.00 0.00% 6 0 0.00%
CMG240621C03070000 6/13/2024 7:49 PM 3070 200.70 0.00 0.00 0.00 0.00% 1 0 0.00%
CMG240621C03075000 6/13/2024 7:49 PM 3075 195.86 0.00 0.00 0.00 0.00% 1 0 0.00%
CMG240621C03080000 6/14/2024 6:35 PM 3080 173.65 0.00 0.00 0.00 0.00% 1 0 0.00%
CMG240621C03085000 6/13/2024 1:54 PM 3085 205.80 0.00 0.00 0.00 0.00% 4 0 0.00%
CMG240621C03090000 6/12/2024 5:21 PM 3090 96.80 0.00 0.00 0.00 0.00% - 0 0.00%
CMG240621C03095000 6/11/2024 5:45 PM 3095 53.50 0.00 0.00 0.00 0.00% - 0 0.00%
CMG240621C03100000 6/14/2024 6:56 PM 3100 160.00 0.00 0.00 0.00 0.00% 10 0 0.00%
CMG240621C03105000 6/13/2024 1:54 PM 3105 187.08 0.00 0.00 0.00 0.00% 4 0 0.00%
CMG240621C03110000 6/12/2024 2:32 PM 3110 70.70 0.00 0.00 0.00 0.00% - 0 0.00%
CMG240621C03115000 6/12/2024 7:17 PM 3115 86.15 0.00 0.00 0.00 0.00% - 0 0.00%
CMG240621C03120000 6/14/2024 2:18 PM 3120 156.10 0.00 0.00 0.00 0.00% 1 0 0.00%
CMG240621C03125000 6/14/2024 6:40 PM 3125 137.00 0.00 0.00 0.00 0.00% 3 0 0.00%
CMG240621C03130000 6/14/2024 7:58 PM 3130 150.00 0.00 0.00 0.00 0.00% 7 0 0.00%
CMG240621C03135000 6/14/2024 1:50 PM 3135 128.33 0.00 0.00 0.00 0.00% 1 0 0.00%
CMG240621C03140000 6/13/2024 1:52 PM 3140 157.50 0.00 0.00 0.00 0.00% 10 0 0.00%
CMG240621C03145000 6/13/2024 1:52 PM 3145 153.00 0.00 0.00 0.00 0.00% 10 0 0.00%
CMG240621C03150000 6/14/2024 2:00 PM 3150 113.00 0.00 0.00 0.00 0.00% 2 0 0.00%
CMG240621C03155000 6/14/2024 7:10 PM 3155 111.67 0.00 0.00 0.00 0.00% 1 0 0.00%
CMG240621C03160000 6/14/2024 7:10 PM 3160 107.58 0.00 0.00 0.00 0.00% 4 0 0.00%
CMG240621C03165000 6/14/2024 7:38 PM 3165 110.15 0.00 0.00 0.00 0.00% 1 0 0.00%
CMG240621C03170000 6/14/2024 7:51 PM 3170 106.50 0.00 0.00 0.00 0.00% 5 0 0.00%
CMG240621C03175000 6/14/2024 7:06 PM 3175 96.88 0.00 0.00 0.00 0.00% 1 0 0.00%
CMG240621C03180000 6/14/2024 2:35 PM 3180 87.81 0.00 0.00 0.00 0.00% 2 0 0.00%
CMG240621C03185000 6/14/2024 6:20 PM 3185 80.08 0.00 0.00 0.00 0.00% 3 0 0.00%
CMG240621C03190000 6/14/2024 7:23 PM 3190 83.45 0.00 0.00 0.00 0.00% 2 0 0.00%
CMG240621C03195000 6/14/2024 4:24 PM 3195 74.00 0.00 0.00 0.00 0.00% 6 0 0.00%
CMG240621C03200000 6/14/2024 7:49 PM 3200 84.55 0.00 0.00 0.00 0.00% 215 0 0.00%
CMG240621C03205000 6/14/2024 6:20 PM 3205 66.00 0.00 0.00 0.00 0.00% 5 0 0.00%
CMG240621C03210000 6/14/2024 3:48 PM 3210 66.18 0.00 0.00 0.00 0.00% 1 0 0.00%
CMG240621C03215000 6/13/2024 7:04 PM 3215 65.00 0.00 0.00 0.00 0.00% 6 0 0.00%
CMG240621C03220000 6/14/2024 7:29 PM 3220 62.50 0.00 0.00 0.00 0.00% 9 0 0.00%
CMG240621C03225000 6/14/2024 2:12 PM 3225 69.32 0.00 0.00 0.00 0.00% 4 0 0.00%
CMG240621C03230000 6/14/2024 6:26 PM 3230 54.30 0.00 0.00 0.00 0.00% 2 0 0.00%
CMG240621C03235000 6/14/2024 7:59 PM 3235 65.05 0.00 0.00 0.00 0.00% 14 0 0.00%
CMG240621C03240000 6/14/2024 7:41 PM 3240 60.24 0.00 0.00 0.00 0.00% 14 0 0.00%
CMG240621C03245000 6/14/2024 7:41 PM 3245 57.14 0.00 0.00 0.00 0.00% 47 0 0.00%
CMG240621C03250000 6/14/2024 7:59 PM 3250 55.00 0.00 0.00 0.00 0.00% 112 0 0.00%
CMG240621C03255000 6/14/2024 7:56 PM 3255 51.50 0.00 0.00 0.00 0.00% 51 0 0.00%
CMG240621C03260000 6/14/2024 7:59 PM 3260 50.90 0.00 0.00 0.00 0.00% 18 0 0.00%
CMG240621C03265000 6/14/2024 7:55 PM 3265 45.00 0.00 0.00 0.00 0.00% 16 0 0.00%
CMG240621C03270000 6/14/2024 7:59 PM 3270 45.10 0.00 0.00 0.00 0.00% 22 0 0.00%
CMG240621C03275000 6/14/2024 7:58 PM 3275 42.00 0.00 0.00 0.00 0.00% 15 0 0.20%
CMG240621C03280000 6/14/2024 7:36 PM 3280 32.44 0.00 0.00 0.00 0.00% 18 0 0.39%
CMG240621C03285000 6/14/2024 7:59 PM 3285 37.60 0.00 0.00 0.00 0.00% 6 0 0.78%
CMG240621C03290000 6/14/2024 7:54 PM 3290 35.13 0.00 0.00 0.00 0.00% 4 0 0.78%
CMG240621C03300000 6/14/2024 7:58 PM 3300 30.87 0.00 0.00 0.00 0.00% 76 0 1.56%
CMG240621C03310000 6/14/2024 7:58 PM 3310 27.90 0.00 0.00 0.00 0.00% 9 0 1.56%
CMG240621C03320000 6/14/2024 7:54 PM 3320 24.30 0.00 0.00 0.00 0.00% 34 0 3.13%
CMG240621C03330000 6/14/2024 7:38 PM 3330 20.00 0.00 0.00 0.00 0.00% 7 0 3.13%
CMG240621C03340000 6/14/2024 7:58 PM 3340 19.30 0.00 0.00 0.00 0.00% 22 0 3.13%
CMG240621C03350000 6/14/2024 7:58 PM 3350 17.10 0.00 0.00 0.00 0.00% 31 0 3.13%
CMG240621C03360000 6/14/2024 6:49 PM 3360 12.72 0.00 0.00 0.00 0.00% 16 0 6.25%
CMG240621C03370000 6/14/2024 7:37 PM 3370 12.10 0.00 0.00 0.00 0.00% 9 0 6.25%
CMG240621C03380000 6/14/2024 7:20 PM 3380 10.50 0.00 0.00 0.00 0.00% 7 0 6.25%
CMG240621C03390000 6/14/2024 5:52 PM 3390 10.50 0.00 0.00 0.00 0.00% 2 0 6.25%
CMG240621C03400000 6/14/2024 7:58 PM 3400 10.00 0.00 0.00 0.00 0.00% 161 0 6.25%
CMG240621C03410000 6/14/2024 2:04 PM 3410 8.80 0.00 0.00 0.00 0.00% 1 0 6.25%
CMG240621C03420000 6/14/2024 7:08 PM 3420 7.90 0.00 0.00 0.00 0.00% 10 0 6.25%
CMG240621C03450000 6/14/2024 7:52 PM 3450 7.35 0.00 0.00 0.00 0.00% 30 0 6.25%
CMG240621C03460000 6/14/2024 7:55 PM 3460 6.60 0.00 0.00 0.00 0.00% 4 0 12.50%
CMG240621C03470000 6/14/2024 6:55 PM 3470 5.80 0.00 0.00 0.00 0.00% 17 0 12.50%
CMG240621C03480000 6/14/2024 7:59 PM 3480 5.72 0.00 0.00 0.00 0.00% 11 0 12.50%
CMG240621C03490000 6/14/2024 6:53 PM 3490 5.19 0.00 0.00 0.00 0.00% - - 12.50%
CMG240621C03500000 6/14/2024 7:59 PM 3500 5.05 0.00 0.00 0.00 0.00% 84 0 12.50%
CMG240621C03510000 6/13/2024 6:11 PM 3510 4.20 0.00 0.00 0.00 0.00% 136 0 12.50%
CMG240621C03520000 6/14/2024 7:52 PM 3520 4.53 0.00 0.00 0.00 0.00% - - 12.50%
CMG240621C03530000 6/13/2024 4:55 PM 3530 3.80 0.00 0.00 0.00 0.00% 3 0 12.50%
CMG240621C03540000 6/14/2024 2:56 PM 3540 3.60 0.00 0.00 0.00 0.00% - - 12.50%
CMG240621C03550000 6/14/2024 7:59 PM 3550 3.38 0.00 0.00 0.00 0.00% 4 0 12.50%
CMG240621C03560000 6/14/2024 3:17 PM 3560 3.50 0.00 0.00 0.00 0.00% - - 12.50%
CMG240621C03600000 6/14/2024 7:21 PM 3600 3.30 0.00 0.00 0.00 0.00% 49 0 12.50%
CMG240621C03650000 6/14/2024 5:47 PM 3650 2.55 0.00 0.00 0.00 0.00% 3 0 12.50%
CMG240621C03700000 6/14/2024 7:57 PM 3700 2.00 0.00 0.00 0.00 0.00% 14 0 25.00%
CMG240621C03750000 6/14/2024 7:23 PM 3750 1.42 0.00 0.00 0.00 0.00% 11 0 25.00%
CMG240621C03800000 6/14/2024 7:54 PM 3800 1.17 0.00 0.00 0.00 0.00% 1 0 25.00%
CMG240621C03850000 6/14/2024 7:59 PM 3850 1.50 0.00 0.00 0.00 0.00% 173 0 25.00%
CMG240621C03900000 6/14/2024 4:58 PM 3900 0.30 0.00 0.00 0.00 0.00% 73 0 25.00%
CMG240621C03950000 6/14/2024 3:11 PM 3950 0.30 0.00 0.00 0.00 0.00% 21 0 25.00%
CMG240621C04000000 6/14/2024 7:56 PM 4000 0.35 0.00 0.00 0.00 0.00% 66 0 25.00%
CMG240621C04100000 6/3/2024 1:32 PM 4100 0.30 0.00 0.00 0.00 0.00% 1 0 25.00%
CMG240621C04200000 6/14/2024 3:46 PM 4200 0.15 0.00 0.00 0.00 0.00% 7 0 50.00%
CMG240621C04300000 6/13/2024 7:55 PM 4300 0.33 0.00 0.00 0.00 0.00% 9 0 50.00%

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 0.00 0.00 0.00% 15 0 50.00%
CMG240621P00780000 5/22/2024 6:22 PM 780 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
CMG240621P00800000 4/15/2024 5:24 PM 800 0.15 0.00 2.35 0.00 0.00% 5 83 460.01%
CMG240621P00820000 4/26/2024 1:35 PM 820 0.05 0.00 2.10 0.00 0.00% 1 101 446.78%
CMG240621P00840000 4/11/2024 6:03 PM 840 0.20 0.00 2.50 0.00 0.00% 8 27 447.46%
CMG240621P00860000 4/17/2024 3:28 PM 860 0.15 0.00 2.45 0.00 0.00% 2 73 438.97%
CMG240621P00880000 4/15/2024 4:59 PM 880 0.15 0.00 2.35 0.00 0.00% 22 51 429.74%
CMG240621P00900000 5/29/2024 1:44 PM 900 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
CMG240621P00920000 4/16/2024 2:25 PM 920 0.15 0.00 2.45 0.00 0.00% 2 68 417.53%
CMG240621P00940000 4/16/2024 2:26 PM 940 0.15 0.00 2.45 0.00 0.00% 1 11 410.69%
CMG240621P00960000 4/16/2024 2:26 PM 960 0.15 0.00 2.45 0.00 0.00% 1 36 404.00%
CMG240621P00980000 4/17/2024 6:09 PM 980 0.15 0.00 2.45 0.00 0.00% 1 16 397.46%
CMG240621P01000000 4/17/2024 2:04 PM 1000 0.15 0.00 2.45 0.00 0.00% 1 80 391.06%
CMG240621P01020000 4/10/2024 4:15 PM 1020 0.15 0.00 2.50 0.00 0.00% 8 11 385.64%
CMG240621P01040000 4/10/2024 4:16 PM 1040 0.20 0.00 2.50 0.00 0.00% 8 5 379.49%
CMG240621P01060000 4/17/2024 1:44 PM 1060 0.20 0.00 2.45 0.00 0.00% 1 14 372.61%
CMG240621P01080000 5/2/2024 3:07 PM 1080 0.05 0.00 0.10 0.00 0.00% 1 23 277.34%
CMG240621P01100000 5/24/2024 2:52 PM 1100 0.10 0.00 0.00 0.00 0.00% 11 0 50.00%
CMG240621P01120000 4/10/2024 4:22 PM 1120 0.15 0.00 2.45 0.00 0.00% 40 30 355.22%
CMG240621P01140000 3/20/2024 2:15 PM 1140 0.20 0.00 2.30 0.00 0.00% 1 5 347.22%
CMG240621P01160000 4/10/2024 4:25 PM 1160 0.25 0.00 2.45 0.00 0.00% 40 23 344.14%
CMG240621P01180000 1/29/2024 3:42 PM 1180 0.25 0.00 1.45 0.00 0.00% 12 16 320.51%
CMG240621P01200000 6/12/2024 6:24 PM 1200 0.30 0.00 0.00 0.00 0.00% 1 0 50.00%
CMG240621P01220000 4/11/2024 6:05 PM 1220 0.35 0.00 2.45 0.00 0.00% 2 26 328.22%
CMG240621P01240000 1/10/2024 8:59 PM 1240 1.35 0.00 3.20 0.00 0.00% 1 19 333.01%
CMG240621P01250000 6/11/2024 5:52 PM 1250 0.08 0.00 0.00 0.00 0.00% 1 0 50.00%
CMG240621P01260000 6/6/2024 2:38 PM 1260 1.24 0.00 0.00 0.00 0.00% 1 0 100.00%
CMG240621P01280000 6/14/2024 5:30 PM 1280 0.38 0.00 0.00 0.00 0.00% 5 0 50.00%
CMG240621P01300000 5/24/2024 2:03 PM 1300 0.07 0.00 0.00 0.00 0.00% 1 0 100.00%
CMG240621P01320000 6/14/2024 1:38 PM 1320 2.01 0.00 0.00 0.00 0.00% 1 0 50.00%
CMG240621P01340000 6/14/2024 2:03 PM 1340 1.36 0.00 0.00 0.00 0.00% 2 0 50.00%
CMG240621P01350000 5/24/2024 2:03 PM 1350 0.08 0.00 0.00 0.00 0.00% 1 0 50.00%
CMG240621P01360000 1/17/2024 7:32 PM 1360 1.41 0.00 3.50 0.00 0.00% 1 2 306.27%
CMG240621P01380000 3/5/2024 8:41 PM 1380 0.21 0.00 1.95 0.00 0.00% 3 22 282.28%
CMG240621P01400000 5/24/2024 2:06 PM 1400 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
CMG240621P01410000 3/25/2024 3:41 PM 1410 0.28 0.00 1.50 0.00 0.00% 3 16 268.16%
CMG240621P01420000 5/8/2024 3:56 PM 1420 0.15 0.00 0.20 0.00 0.00% 1 152 222.27%
CMG240621P01430000 5/24/2024 2:06 PM 1430 0.15 0.00 0.00 0.00 0.00% 1 0 50.00%
CMG240621P01440000 5/3/2024 6:08 PM 1440 0.10 0.00 1.80 0.00 0.00% 2 137 266.89%
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% 1 164 256.79%
CMG240621P01470000 3/25/2024 6:32 PM 1470 0.29 0.00 4.50 0.00 0.00% 10 35 289.60%
CMG240621P01480000 3/25/2024 2:38 PM 1480 0.54 0.00 1.50 0.00 0.00% 1 26 253.61%
CMG240621P01490000 4/4/2024 3:25 PM 1490 0.31 0.00 1.60 0.00 0.00% 2 47 253.27%
CMG240621P01500000 4/4/2024 3:25 PM 1500 0.31 0.10 0.70 0.00 0.00% 2 100 234.57%
CMG240621P01520000 4/4/2024 3:26 PM 1520 0.29 0.00 1.70 0.00 0.00% 1 23 248.83%
CMG240621P01540000 4/5/2024 4:35 PM 1540 0.50 0.00 1.65 0.00 0.00% 11 115 244.09%
CMG240621P01550000 5/3/2024 6:39 PM 1550 0.15 0.00 4.30 0.00 0.00% 1 47 270.24%
CMG240621P01560000 4/4/2024 3:26 PM 1560 0.30 0.00 1.60 0.00 0.00% 2 23 239.40%
CMG240621P01570000 3/6/2024 4:08 PM 1570 0.80 0.00 2.60 0.00 0.00% 2 15 250.44%
CMG240621P01580000 3/6/2024 3:27 PM 1580 0.60 0.00 2.60 0.00 0.00% 1 20 248.44%
CMG240621P01590000 5/21/2024 2:58 PM 1590 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
CMG240621P01600000 6/7/2024 1:40 PM 1600 1.37 0.00 0.00 0.00 0.00% 2 0 50.00%
CMG240621P01610000 4/25/2024 3:37 PM 1610 0.25 0.00 2.10 0.00 0.00% 31 69 236.72%
CMG240621P01620000 3/6/2024 4:28 PM 1620 0.80 0.00 2.65 0.00 0.00% 7 28 241.02%
CMG240621P01630000 3/6/2024 3:28 PM 1630 0.59 0.00 2.70 0.00 0.00% 1 14 239.60%
CMG240621P01640000 3/6/2024 4:41 PM 1640 0.56 0.00 2.70 0.00 0.00% 2 36 237.65%
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 0.00 0.00 0.00% 2 0 50.00%
CMG240621P01670000 3/27/2024 5:40 PM 1670 1.03 0.00 0.50 0.00 0.00% 11 35 195.41%
CMG240621P01680000 5/9/2024 3:30 PM 1680 0.66 0.00 1.00 0.00 0.00% 5 20 206.74%
CMG240621P01690000 2/7/2024 8:01 PM 1690 1.40 0.00 4.80 0.00 0.00% 3 36 244.70%
CMG240621P01700000 6/12/2024 6:22 PM 1700 0.05 0.00 0.00 0.00 0.00% 3 0 50.00%
CMG240621P01710000 3/5/2024 8:11 PM 1710 1.10 0.00 2.70 0.00 0.00% 1 75 224.32%
CMG240621P01715000 3/5/2024 8:11 PM 1715 0.68 0.00 2.70 0.00 0.00% 1 2 223.39%
CMG240621P01720000 5/31/2024 3:13 PM 1720 0.28 0.00 0.00 0.00 0.00% 1 0 50.00%
CMG240621P01725000 5/21/2024 2:25 PM 1725 0.10 0.00 0.00 0.00 0.00% 1 0 50.00%
CMG240621P01730000 2/7/2024 8:02 PM 1730 1.85 0.00 4.80 0.00 0.00% 7 138 236.77%
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 0.00 0.00 0.00% 14 0 50.00%
CMG240621P01745000 4/25/2024 1:43 PM 1745 0.30 0.00 2.10 0.00 0.00% 2 5 211.67%
CMG240621P01750000 5/21/2024 2:25 PM 1750 0.10 0.00 0.00 0.00 0.00% 1 0 50.00%
CMG240621P01755000 5/16/2024 6:19 PM 1755 0.33 0.00 2.25 0.00 0.00% 3 3 211.52%
CMG240621P01760000 5/16/2024 6:18 PM 1760 0.35 0.00 2.25 0.00 0.00% 2 7 210.65%
CMG240621P01765000 5/22/2024 3:07 PM 1765 0.38 0.00 0.00 0.00 0.00% 1 0 50.00%
CMG240621P01770000 5/31/2024 2:36 PM 1770 0.20 0.00 0.00 0.00 0.00% 11 0 50.00%
CMG240621P01775000 5/31/2024 4:09 PM 1775 0.20 0.00 0.00 0.00 0.00% 7 0 50.00%
CMG240621P01780000 6/11/2024 7:54 PM 1780 1.17 0.00 0.00 0.00 0.00% 1 0 50.00%
CMG240621P01785000 6/12/2024 4:20 PM 1785 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
CMG240621P01790000 2/12/2024 8:36 PM 1790 3.02 0.00 3.50 0.00 0.00% 1 108 216.36%
CMG240621P01795000 1/23/2024 6:21 PM 1795 14.67 0.05 4.40 0.00 0.00% 1 1 222.05%
CMG240621P01800000 5/20/2024 1:31 PM 1800 0.10 0.00 0.00 0.00 0.00% 1 0 50.00%
CMG240621P01805000 2/7/2024 7:47 PM 1805 2.12 0.00 4.80 0.00 0.00% 1 4 222.34%
CMG240621P01810000 2/7/2024 7:47 PM 1810 2.13 0.00 4.80 0.00 0.00% 1 12 221.41%
CMG240621P01815000 6/5/2024 1:54 PM 1815 0.10 0.00 0.00 0.00 0.00% 5 0 50.00%
CMG240621P01820000 6/6/2024 3:28 PM 1820 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
CMG240621P01825000 1/8/2024 6:34 PM 1825 30.20 0.30 4.90 0.00 0.00% 1 2 220.92%
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 5 346.11%
CMG240621P01840000 3/27/2024 4:37 PM 1840 0.50 0.00 0.55 0.00 0.00% 1 65 170.31%
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 0.00 0.00 0.00% 1 0 50.00%
CMG240621P01855000 2/9/2024 2:30 PM 1855 4.00 0.05 6.40 0.00 0.00% 1 2 221.73%
CMG240621P01860000 6/14/2024 4:02 PM 1860 0.82 0.00 0.00 0.00 0.00% 1 0 50.00%
CMG240621P01870000 2/26/2024 6:54 PM 1870 2.10 0.00 2.80 0.00 0.00% 2 9 196.58%
CMG240621P01875000 12/14/2023 5:37 PM 1875 31.10 27.40 29.40 0.00 0.00% 2 3 321.88%
CMG240621P01880000 4/24/2024 2:03 PM 1880 0.85 0.00 2.10 0.00 0.00% 1 26 188.43%
CMG240621P01885000 11/24/2023 5:57 PM 1885 41.92 29.30 34.30 0.00 0.00% 1 1 327.91%
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 0.00 0.00 0.00% 2 0 50.00%
CMG240621P01900000 6/11/2024 5:52 PM 1900 0.18 0.00 0.00 0.00 0.00% 2 0 50.00%
CMG240621P01905000 11/24/2023 3:46 PM 1905 46.40 33.50 37.80 0.00 0.00% 2 4 331.80%
CMG240621P01910000 4/3/2024 4:15 PM 1910 1.97 0.00 2.30 0.00 0.00% 3 13 185.40%
CMG240621P01915000 11/24/2023 3:46 PM 1915 48.00 34.40 40.90 0.00 0.00% 19 19 333.67%
CMG240621P01920000 6/6/2024 6:24 PM 1920 0.30 0.00 0.00 0.00 0.00% 6 0 50.00%
CMG240621P01930000 2/7/2024 3:25 PM 1930 4.50 0.25 7.60 0.00 0.00% 2 13 213.67%
CMG240621P01940000 4/3/2024 4:15 PM 1940 2.12 0.00 2.30 0.00 0.00% 3 15 180.47%
CMG240621P01950000 5/13/2024 1:30 PM 1950 1.69 0.00 2.50 0.00 0.00% 1 108 180.62%
CMG240621P01960000 3/19/2024 3:18 PM 1960 2.68 0.05 4.00 0.00 0.00% 2 44 189.97%
CMG240621P01970000 2/9/2024 2:30 PM 1970 6.60 0.95 8.50 0.00 0.00% 1 27 212.06%
CMG240621P01975000 3/11/2024 7:52 PM 1975 5.10 0.00 4.10 0.00 0.00% 1 3 187.72%
CMG240621P01980000 4/24/2024 7:52 PM 1980 0.70 0.00 2.10 0.00 0.00% 3 84 172.22%
CMG240621P01985000 5/21/2024 3:25 PM 1985 0.20 0.00 0.00 0.00 0.00% 1 0 50.00%
CMG240621P01990000 4/4/2024 5:06 PM 1990 1.97 0.00 2.35 0.00 0.00% 1 42 172.88%
CMG240621P01995000 6/13/2024 1:43 PM 1995 0.80 0.00 0.00 0.00 0.00% 1 0 50.00%
CMG240621P02000000 6/14/2024 5:59 PM 2000 0.05 0.00 0.00 0.00 0.00% 11 0 50.00%
CMG240621P02005000 5/31/2024 5:35 PM 2005 0.55 0.00 0.00 0.00 0.00% 1 0 50.00%
CMG240621P02010000 5/30/2024 6:32 PM 2010 0.20 0.00 0.00 0.00 0.00% 1 0 50.00%
CMG240621P02015000 5/1/2024 1:54 PM 2015 0.79 0.00 2.55 0.00 0.00% 10 11 170.56%
CMG240621P02020000 5/1/2024 6:24 PM 2020 0.60 0.00 2.55 0.00 0.00% 3 32 169.75%
CMG240621P02025000 6/12/2024 3:10 PM 2025 1.22 0.00 0.00 0.00 0.00% 2 0 50.00%
CMG240621P02030000 5/1/2024 5:48 PM 2030 1.33 0.00 2.55 0.00 0.00% 5 239 168.16%
CMG240621P02035000 4/30/2024 6:54 PM 2035 0.35 0.00 2.80 0.00 0.00% - 11 169.29%
CMG240621P02040000 5/1/2024 5:48 PM 2040 1.35 0.00 2.85 0.00 0.00% 5 38 168.85%
CMG240621P02045000 4/30/2024 6:52 PM 2045 0.36 0.00 4.40 0.00 0.00% 16 16 177.61%
CMG240621P02050000 6/14/2024 4:37 PM 2050 0.05 0.00 0.00 0.00 0.00% 11 0 50.00%
CMG240621P02055000 4/30/2024 6:59 PM 2055 0.36 0.00 2.35 0.00 0.00% 11 11 162.65%
CMG240621P02060000 5/28/2024 7:15 PM 2060 0.10 0.00 0.00 0.00 0.00% 2 0 50.00%
CMG240621P02070000 4/30/2024 5:19 PM 2070 0.37 0.00 1.75 0.00 0.00% 1 18 154.98%
CMG240621P02080000 5/28/2024 4:08 PM 2080 0.45 0.00 0.00 0.00 0.00% 1 0 50.00%
CMG240621P02090000 5/2/2024 5:56 PM 2090 0.50 0.00 0.55 0.00 0.00% 6 14 134.86%
CMG240621P02100000 6/6/2024 4:35 PM 2100 0.29 0.00 0.00 0.00 0.00% 1 0 50.00%
CMG240621P02110000 5/16/2024 1:30 PM 2110 0.05 0.00 2.25 0.00 0.00% 2 6 153.44%
CMG240621P02120000 5/10/2024 1:30 PM 2120 0.20 0.05 1.00 0.00 0.00% 3 39 139.60%
CMG240621P02130000 5/3/2024 2:04 PM 2130 0.25 0.00 2.85 0.00 0.00% 2 7 154.81%
CMG240621P02140000 4/16/2024 4:02 PM 2140 4.71 0.00 2.50 0.00 0.00% 1 8 150.85%
CMG240621P02150000 6/7/2024 3:27 PM 2150 0.20 0.00 0.00 0.00 0.00% 10 0 50.00%
CMG240621P02160000 6/14/2024 2:47 PM 2160 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
CMG240621P02170000 6/14/2024 4:30 PM 2170 0.05 0.00 0.00 0.00 0.00% 10 0 50.00%
CMG240621P02180000 5/28/2024 7:58 PM 2180 0.30 0.00 0.00 0.00 0.00% 5 0 50.00%
CMG240621P02190000 6/11/2024 1:35 PM 2190 0.20 0.00 0.00 0.00 0.00% 1 0 50.00%
CMG240621P02200000 6/11/2024 2:03 PM 2200 0.20 0.00 0.00 0.00 0.00% 11 0 50.00%
CMG240621P02210000 5/6/2024 7:59 PM 2210 0.39 0.15 2.35 0.00 0.00% 5 9 140.48%
CMG240621P02220000 6/5/2024 2:22 PM 2220 0.34 0.00 0.00 0.00 0.00% 6 0 50.00%
CMG240621P02230000 6/11/2024 2:30 PM 2230 0.20 0.00 0.00 0.00 0.00% 1 0 50.00%
CMG240621P02240000 6/11/2024 2:08 PM 2240 0.20 0.00 0.00 0.00 0.00% 1 0 50.00%
CMG240621P02250000 6/11/2024 1:43 PM 2250 0.21 0.00 0.00 0.00 0.00% 2 0 50.00%
CMG240621P02260000 6/5/2024 7:24 PM 2260 1.00 0.00 0.00 0.00 0.00% 1 0 50.00%
CMG240621P02270000 5/28/2024 4:38 PM 2270 0.25 0.00 0.00 0.00 0.00% 1 0 50.00%
CMG240621P02280000 6/14/2024 2:00 PM 2280 0.20 0.00 0.00 0.00 0.00% 1 0 50.00%
CMG240621P02290000 6/11/2024 1:53 PM 2290 0.27 0.00 0.00 0.00 0.00% 1 0 50.00%
CMG240621P02300000 6/14/2024 1:43 PM 2300 0.20 0.00 0.00 0.00 0.00% 1 0 50.00%
CMG240621P02320000 5/22/2024 5:16 PM 2320 0.30 0.00 0.00 0.00 0.00% 3 0 50.00%
CMG240621P02340000 5/9/2024 5:35 PM 2340 0.40 0.20 0.50 0.00 0.00% 1 61 105.66%
CMG240621P02350000 6/14/2024 3:17 PM 2350 0.20 0.00 0.00 0.00 0.00% 2 0 50.00%
CMG240621P02360000 6/14/2024 4:45 PM 2360 0.15 0.00 0.00 0.00 0.00% 1 0 50.00%
CMG240621P02380000 5/21/2024 1:32 PM 2380 0.15 0.00 0.00 0.00 0.00% 2 0 50.00%
CMG240621P02400000 6/14/2024 6:00 PM 2400 0.20 0.00 0.00 0.00 0.00% 11 0 50.00%
CMG240621P02420000 6/4/2024 1:32 PM 2420 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
CMG240621P02440000 6/5/2024 4:25 PM 2440 0.40 0.00 0.00 0.00 0.00% 1 0 50.00%
CMG240621P02450000 6/5/2024 1:32 PM 2450 1.54 0.00 0.00 0.00 0.00% 4 0 50.00%
CMG240621P02460000 5/29/2024 2:59 PM 2460 0.80 0.00 0.00 0.00 0.00% 1 0 50.00%
CMG240621P02480000 6/7/2024 2:00 PM 2480 1.45 0.00 0.00 0.00 0.00% 1 0 50.00%
CMG240621P02500000 6/13/2024 7:57 PM 2500 0.15 0.00 0.00 0.00 0.00% 13 0 50.00%
CMG240621P02550000 6/14/2024 4:11 PM 2550 0.30 0.00 0.00 0.00 0.00% 10 0 50.00%
CMG240621P02600000 6/14/2024 6:06 PM 2600 0.31 0.00 0.00 0.00 0.00% 1 0 25.00%
CMG240621P02650000 6/14/2024 7:43 PM 2650 0.25 0.00 0.00 0.00 0.00% 23 0 25.00%
CMG240621P02700000 6/14/2024 3:22 PM 2700 0.68 0.00 0.00 0.00 0.00% 10 0 25.00%
CMG240621P02740000 6/14/2024 2:06 PM 2740 0.85 0.00 0.00 0.00 0.00% - - 25.00%
CMG240621P02750000 6/14/2024 7:38 PM 2750 0.30 0.00 0.00 0.00 0.00% 44 0 25.00%
CMG240621P02790000 6/14/2024 7:18 PM 2790 0.87 0.00 0.00 0.00 0.00% - - 25.00%
CMG240621P02800000 6/14/2024 7:41 PM 2800 0.45 0.00 0.00 0.00 0.00% 64 0 25.00%
CMG240621P02810000 6/14/2024 6:02 PM 2810 1.04 0.00 0.00 0.00 0.00% - - 25.00%
CMG240621P02820000 6/14/2024 7:17 PM 2820 0.99 0.00 0.00 0.00 0.00% - - 25.00%
CMG240621P02830000 6/14/2024 7:10 PM 2830 0.87 0.00 0.00 0.00 0.00% - - 25.00%
CMG240621P02840000 6/14/2024 7:28 PM 2840 1.05 0.00 0.00 0.00 0.00% - - 25.00%
CMG240621P02850000 6/14/2024 7:52 PM 2850 1.64 0.00 0.00 0.00 0.00% 51 0 25.00%
CMG240621P02860000 6/14/2024 2:26 PM 2860 1.21 0.00 0.00 0.00 0.00% - - 25.00%
CMG240621P02870000 6/14/2024 7:51 PM 2870 0.90 0.00 0.00 0.00 0.00% - - 25.00%
CMG240621P02880000 6/14/2024 7:50 PM 2880 3.53 0.00 0.00 0.00 0.00% - - 25.00%
CMG240621P02890000 6/14/2024 5:31 PM 2890 1.37 0.00 0.00 0.00 0.00% - - 25.00%
CMG240621P02900000 6/14/2024 7:31 PM 2900 1.72 0.00 0.00 0.00 0.00% 36 0 25.00%
CMG240621P02910000 6/14/2024 5:58 PM 2910 1.30 0.00 0.00 0.00 0.00% - - 25.00%
CMG240621P02920000 6/14/2024 7:08 PM 2920 1.20 0.00 0.00 0.00 0.00% - - 12.50%
CMG240621P02930000 6/14/2024 7:40 PM 2930 1.36 0.00 0.00 0.00 0.00% - - 12.50%
CMG240621P02940000 6/14/2024 7:18 PM 2940 1.34 0.00 0.00 0.00 0.00% - - 12.50%
CMG240621P02950000 6/14/2024 7:09 PM 2950 1.21 0.00 0.00 0.00 0.00% 50 0 12.50%
CMG240621P02960000 6/14/2024 7:50 PM 2960 3.80 0.00 0.00 0.00 0.00% 19 0 12.50%
CMG240621P02970000 6/12/2024 2:31 PM 2970 4.00 0.00 0.00 0.00 0.00% - 0 12.50%
CMG240621P02980000 6/14/2024 7:52 PM 2980 2.11 0.00 0.00 0.00 0.00% 2 0 12.50%
CMG240621P02990000 6/13/2024 2:06 PM 2990 2.10 0.00 0.00 0.00 0.00% 6 0 12.50%
CMG240621P03000000 6/14/2024 7:56 PM 3000 1.35 0.00 0.00 0.00 0.00% 32 0 12.50%
CMG240621P03010000 6/13/2024 6:16 PM 3010 2.47 0.00 0.00 0.00 0.00% 8 0 12.50%
CMG240621P03020000 6/14/2024 5:11 PM 3020 2.67 0.00 0.00 0.00 0.00% 1 0 12.50%
CMG240621P03030000 6/14/2024 1:52 PM 3030 2.75 0.00 0.00 0.00 0.00% - - 12.50%
CMG240621P03040000 6/14/2024 4:26 PM 3040 3.05 0.00 0.00 0.00 0.00% 2 0 12.50%
CMG240621P03050000 6/14/2024 7:54 PM 3050 2.00 0.00 0.00 0.00 0.00% 39 0 12.50%
CMG240621P03060000 6/14/2024 6:39 PM 3060 2.80 0.00 0.00 0.00 0.00% 3 0 12.50%
CMG240621P03070000 6/14/2024 6:39 PM 3070 3.30 0.00 0.00 0.00 0.00% 1 0 12.50%
CMG240621P03075000 6/14/2024 7:46 PM 3075 2.60 0.00 0.00 0.00 0.00% 118 0 12.50%
CMG240621P03080000 6/14/2024 7:54 PM 3080 3.20 0.00 0.00 0.00 0.00% 3 0 12.50%
CMG240621P03085000 6/14/2024 5:38 PM 3085 4.10 0.00 0.00 0.00 0.00% 15 0 12.50%
CMG240621P03090000 6/14/2024 7:55 PM 3090 3.00 0.00 0.00 0.00 0.00% 8 0 12.50%
CMG240621P03095000 6/14/2024 5:06 PM 3095 5.16 0.00 0.00 0.00 0.00% 21 0 12.50%
CMG240621P03100000 6/14/2024 7:54 PM 3100 3.50 0.00 0.00 0.00 0.00% 134 0 6.25%
CMG240621P03105000 6/14/2024 6:18 PM 3105 5.15 0.00 0.00 0.00 0.00% 21 0 6.25%
CMG240621P03110000 6/14/2024 6:27 PM 3110 5.47 0.00 0.00 0.00 0.00% 2 0 6.25%
CMG240621P03115000 6/14/2024 6:27 PM 3115 5.82 0.00 0.00 0.00 0.00% 1 0 6.25%
CMG240621P03120000 6/14/2024 7:13 PM 3120 6.30 0.00 0.00 0.00 0.00% 3 0 6.25%
CMG240621P03125000 6/13/2024 7:29 PM 3125 6.60 0.00 0.00 0.00 0.00% 5 0 6.25%
CMG240621P03130000 6/14/2024 7:58 PM 3130 5.05 0.00 0.00 0.00 0.00% 2 0 6.25%
CMG240621P03135000 6/14/2024 7:21 PM 3135 6.89 0.00 0.00 0.00 0.00% 6 0 6.25%
CMG240621P03140000 6/14/2024 4:46 PM 3140 9.10 0.00 0.00 0.00 0.00% 5 0 6.25%
CMG240621P03145000 6/14/2024 7:58 PM 3145 6.15 0.00 0.00 0.00 0.00% 14 0 6.25%
CMG240621P03150000 6/14/2024 7:59 PM 3150 6.00 0.00 0.00 0.00 0.00% 31 0 6.25%
CMG240621P03155000 6/14/2024 7:45 PM 3155 7.60 0.00 0.00 0.00 0.00% 1 0 6.25%
CMG240621P03160000 6/14/2024 7:59 PM 3160 7.30 0.00 0.00 0.00 0.00% 14 0 6.25%
CMG240621P03165000 6/14/2024 5:55 PM 3165 11.45 0.00 0.00 0.00 0.00% 6 0 6.25%
CMG240621P03170000 6/14/2024 7:21 PM 3170 11.91 0.00 0.00 0.00 0.00% 9 0 6.25%
CMG240621P03175000 6/14/2024 7:40 PM 3175 10.02 0.00 0.00 0.00 0.00% 28 0 6.25%
CMG240621P03180000 6/14/2024 7:37 PM 3180 13.45 0.00 0.00 0.00 0.00% 38 0 6.25%
CMG240621P03185000 6/14/2024 7:09 PM 3185 15.47 0.00 0.00 0.00 0.00% 8 0 6.25%
CMG240621P03190000 6/14/2024 7:53 PM 3190 12.84 0.00 0.00 0.00 0.00% 22 0 3.13%
CMG240621P03195000 6/14/2024 7:58 PM 3195 13.22 0.00 0.00 0.00 0.00% 51 0 3.13%
CMG240621P03200000 6/14/2024 7:53 PM 3200 15.04 0.00 0.00 0.00 0.00% 46 0 3.13%
CMG240621P03205000 6/14/2024 7:01 PM 3205 21.00 0.00 0.00 0.00 0.00% 3 0 3.13%
CMG240621P03210000 6/14/2024 7:58 PM 3210 16.97 0.00 0.00 0.00 0.00% 13 0 3.13%
CMG240621P03215000 6/14/2024 7:43 PM 3215 20.00 0.00 0.00 0.00 0.00% 6 0 3.13%
CMG240621P03220000 6/14/2024 7:53 PM 3220 20.50 0.00 0.00 0.00 0.00% 11 0 3.13%
CMG240621P03225000 6/14/2024 7:54 PM 3225 22.00 0.00 0.00 0.00 0.00% 7 0 3.13%
CMG240621P03230000 6/14/2024 2:35 PM 3230 32.88 0.00 0.00 0.00 0.00% 2 0 3.13%
CMG240621P03235000 6/14/2024 7:57 PM 3235 25.11 0.00 0.00 0.00 0.00% 3 0 1.56%
CMG240621P03240000 6/14/2024 7:57 PM 3240 26.96 0.00 0.00 0.00 0.00% 7 0 1.56%
CMG240621P03245000 6/14/2024 4:26 PM 3245 41.60 0.00 0.00 0.00 0.00% 9 0 1.56%
CMG240621P03250000 6/14/2024 7:59 PM 3250 29.00 0.00 0.00 0.00 0.00% 22 0 1.56%
CMG240621P03255000 6/14/2024 7:40 PM 3255 34.60 0.00 0.00 0.00 0.00% 10 0 0.78%
CMG240621P03260000 6/14/2024 7:58 PM 3260 34.80 0.00 0.00 0.00 0.00% 21 0 0.78%
CMG240621P03265000 6/14/2024 7:48 PM 3265 40.00 0.00 0.00 0.00 0.00% 9 0 0.39%
CMG240621P03270000 6/14/2024 7:52 PM 3270 41.59 0.00 0.00 0.00 0.00% 6 0 0.10%
CMG240621P03275000 6/13/2024 2:20 PM 3275 52.00 0.00 0.00 0.00 0.00% 2 0 0.00%
CMG240621P03280000 6/13/2024 5:37 PM 3280 70.00 0.00 0.00 0.00 0.00% 11 0 0.00%
CMG240621P03285000 6/13/2024 2:30 PM 3285 59.00 0.00 0.00 0.00 0.00% 7 0 0.00%
CMG240621P03290000 6/14/2024 7:31 PM 3290 60.51 0.00 0.00 0.00 0.00% 3 0 0.00%
CMG240621P03300000 6/14/2024 7:00 PM 3300 68.18 0.00 0.00 0.00 0.00% 2 0 0.00%
CMG240621P03310000 6/13/2024 2:53 PM 3310 79.00 0.00 0.00 0.00 0.00% 3 0 0.00%
CMG240621P03320000 6/13/2024 1:58 PM 3320 70.00 0.00 0.00 0.00 0.00% 2 0 0.00%
CMG240621P03330000 6/13/2024 1:44 PM 3330 100.90 0.00 0.00 0.00 0.00% 1 0 0.00%
CMG240621P03350000 6/12/2024 2:07 PM 3350 199.10 0.00 0.00 0.00 0.00% 1 0 0.00%
CMG240621P03380000 6/13/2024 1:56 PM 3380 116.00 0.00 0.00 0.00 0.00% 6 0 0.00%
CMG240621P03390000 6/13/2024 2:16 PM 3390 124.50 0.00 0.00 0.00 0.00% 1 0 0.00%
CMG240621P03400000 6/13/2024 3:06 PM 3400 145.90 0.00 0.00 0.00 0.00% 2 0 0.00%
CMG240621P03410000 6/13/2024 4:09 PM 3410 158.76 0.00 0.00 0.00 0.00% 1 0 0.00%
CMG240621P03440000 6/14/2024 6:56 PM 3440 195.85 0.00 0.00 0.00 0.00% - - 0.00%
CMG240621P03450000 6/14/2024 6:56 PM 3450 205.00 0.00 0.00 0.00 0.00% 30 0 0.00%
CMG240621P03500000 5/31/2024 7:47 PM 3500 404.44 0.00 0.00 0.00 0.00% 11 0 0.00%
CMG240621P03550000 5/31/2024 7:47 PM 3550 454.48 0.00 0.00 0.00 0.00% 1 0 0.00%
CMG240621P03600000 5/16/2024 2:52 PM 3600 435.00 318.00 336.00 0.00 0.00% 1 0 56.86%
CMG240621P03650000 5/8/2024 7:12 PM 3650 467.20 475.60 490.90 0.00 0.00% 5 0 154.99%
CMG240621P03700000 5/8/2024 7:12 PM 3700 517.60 525.50 540.80 0.00 0.00% 10 0 163.84%
CMG240621P03750000 5/8/2024 7:12 PM 3750 567.47 575.40 590.60 0.00 0.00% 15 0 172.32%
CMG240621P03800000 5/9/2024 1:43 PM 3800 627.00 625.30 640.60 0.00 0.00% 1 0 180.58%
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 0 156.95%
CMG240621P03950000 4/16/2024 3:06 PM 3950 1,020.18 728.40 747.30 0.00 0.00% 76 0 164.19%
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 0 183.14%
CMG240621P04200000 6/12/2024 2:55 PM 4200 1,067.28 0.00 0.00 0.00 0.00% 2 0 0.00%
CMG240621P04300000 4/15/2024 4:16 PM 4300 1,328.27 1,126.00 1,145.10 0.00 0.00% 15 0 253.93%

Related Tickers

CAVA CAVA Group, Inc.
89.93
-2.80%
 
SBUX Starbucks Corporation
79.65
-0.74%
 
MCD McDonald's Corporation
253.58
-0.05%
 
BROS Dutch Bros Inc.
38.12
-0.81%
 
TXRH Texas Roadhouse, Inc.
167.43
-2.17%
 
SG Sweetgreen, Inc.
31.54
-6.38%
 
WING Wingstop Inc.
398.79
-1.97%
 
DPZ Domino's Pizza, Inc.
521.41
-1.11%
 
SHAK Shake Shack Inc.
89.00
-4.29%
 
LKNCY Luckin Coffee Inc.
21.50
-2.41%