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 2,505.00 2,523.90 0.00 0.00% 2 2 479.49%
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 2,306.00 2,324.00 0.00 0.00% 2 2 414.62%
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 1,966.00 1,983.80 0.00 0.00% 1 7 315.75%
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 1,866.00 1,883.90 0.00 0.00% 4 2 292.68%
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 1,766.00 1,785.80 0.00 0.00% 4 10 280.36%
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 1,666.00 1,684.80 0.00 0.00% 3 19 254.47%
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 5 264.47%
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 1,566.30 1,584.40 0.00 0.00% 1 30 234.30%
CMG240621C01710000 5/20/2024 5:39 PM 1710 1,504.18 1,556.00 1,573.70 0.00 0.00% 2 3 227.69%
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 1,526.00 1,544.40 0.00 0.00% 2 12 225.39%
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 1,516.00 1,535.30 0.00 0.00% 2 5 227.41%
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 1,446.00 1,465.10 0.00 0.00% 2 3 213.72%
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 1,426.00 1,445.60 0.00 0.00% 1 4 212.06%
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 1,416.00 1,434.40 0.00 0.00% 2 5 205.52%
CMG240621C01860000 6/5/2024 6:02 PM 1860 1,300.45 1,406.00 1,424.40 0.00 0.00% 2 22 203.77%
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 1,392.00 1,410.00 0.00 0.00% 2 2 207.26%
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 1,376.00 1,393.30 0.00 0.00% 1 3 193.87%
CMG240621C01900000 5/21/2024 1:32 PM 1900 1,291.40 1,366.00 1,384.20 0.00 0.00% 1 23 196.04%
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 1,266.80 1,285.60 0.00 0.00% 2 64 186.98%
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 1,248.00 1,265.80 74.40 6.45% 1 24 187.79%
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 9 174.01%
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 1,206.30 1,224.50 0.00 0.00% - 3 171.85%
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 1,138.00 1,154.80 137.25 13.86% 1 2 166.81%
CMG240621C02150000 6/14/2024 6:56 PM 2150 1,108.14 1,118.00 1,134.70 207.65 23.06% 1 42 163.34%
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 1,086.80 1,105.50 0.00 0.00% 3 21 157.52%
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 1,068.00 1,084.60 0.00 0.00% 1 261 155.21%
CMG240621C02210000 6/14/2024 2:40 PM 2210 1,037.80 1,057.10 1,076.00 73.42 7.61% 1 10 154.97%
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 4/26/2024 7:53 PM 2240 961.75 908.80 926.80 0.00 0.00% 2 6 0.00%
CMG240621C02250000 5/21/2024 1:32 PM 2250 943.10 1,016.70 1,035.30 0.00 0.00% 1 47 145.94%
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 886.40 986.80 1,005.60 0.00 0.00% 3 20 142.46%
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 806.50 968.00 985.70 0.00 0.00% 2 111 142.57%
CMG240621C02320000 6/7/2024 3:21 PM 2320 899.12 948.00 965.40 0.00 0.00% 1 17 138.86%
CMG240621C02340000 6/10/2024 3:49 PM 2340 813.75 928.00 946.00 0.00 0.00% 2 12 137.18%
CMG240621C02350000 6/11/2024 3:00 PM 2350 758.04 916.80 935.60 0.00 0.00% 2 29 132.04%
CMG240621C02360000 6/14/2024 7:55 PM 2360 911.08 907.40 926.00 101.81 12.58% 3 28 132.87%
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 748.45 868.00 886.00 0.00 0.00% 1 94 128.23%
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 755.40 817.30 836.00 0.00 0.00% 1 78 119.49%
CMG240621C02460000 5/16/2024 6:27 PM 2460 712.40 807.30 826.00 0.00 0.00% 2 47 118.05%
CMG240621C02480000 6/5/2024 5:52 PM 2480 684.50 787.30 806.00 0.00 0.00% 1 24 115.18%
CMG240621C02500000 6/12/2024 6:07 PM 2500 673.00 766.60 785.10 0.00 0.00% 1 197 109.02%
CMG240621C02550000 6/13/2024 1:53 PM 2550 740.95 717.80 736.00 0.00 0.00% 1 72 106.18%
CMG240621C02600000 6/14/2024 5:42 PM 2600 656.57 668.00 686.00 -34.58 -5.00% 1 103 99.50%
CMG240621C02650000 5/23/2024 2:30 PM 2650 522.15 618.00 636.00 0.00 0.00% 1 77 92.54%
CMG240621C02700000 6/14/2024 5:05 PM 2700 550.43 568.00 586.00 -8.19 -1.47% 1 284 85.65%
CMG240621C02750000 6/5/2024 5:52 PM 2750 415.70 518.00 535.70 0.00 0.00% 1 410 78.38%
CMG240621C02800000 6/13/2024 1:30 PM 2800 390.70 468.00 486.00 0.00 0.00% 2 270 72.03%
CMG240621C02850000 6/11/2024 6:47 PM 2850 274.84 418.00 435.50 0.00 0.00% 2 81 64.64%
CMG240621C02900000 6/13/2024 6:49 PM 2900 360.60 371.90 388.00 0.00 0.00% 2 284 64.57%
CMG240621C02950000 6/14/2024 7:00 PM 2950 310.45 318.60 337.70 -13.73 -4.24% 1 119 54.12%
CMG240621C03000000 6/14/2024 7:33 PM 3000 260.10 270.10 288.00 2.99 1.16% 4 183 60.73%
CMG240621C03050000 6/13/2024 2:00 PM 3050 232.03 220.00 237.60 0.00 0.00% 6 48 52.03%
CMG240621C03070000 6/13/2024 7:49 PM 3070 200.70 203.20 215.30 0.00 0.00% 1 1 46.24%
CMG240621C03075000 6/13/2024 7:49 PM 3075 195.86 196.00 212.00 0.00 0.00% 1 1 47.24%
CMG240621C03080000 6/14/2024 6:35 PM 3080 173.65 193.00 206.90 36.65 26.75% 1 6 46.30%
CMG240621C03085000 6/13/2024 1:54 PM 3085 205.80 188.00 200.70 0.00 0.00% 4 10 44.21%
CMG240621C03090000 6/12/2024 5:21 PM 3090 96.80 183.60 197.70 0.00 0.00% - 3 45.42%
CMG240621C03095000 6/11/2024 5:45 PM 3095 53.50 179.00 193.40 0.00 0.00% - 2 45.26%
CMG240621C03100000 6/14/2024 6:56 PM 3100 160.00 173.00 188.50 -4.00 -2.44% 10 429 44.50%
CMG240621C03105000 6/13/2024 1:54 PM 3105 187.08 169.00 181.40 0.00 0.00% 4 15 41.59%
CMG240621C03110000 6/12/2024 2:32 PM 3110 70.70 164.20 178.60 0.00 0.00% - 8 42.86%
CMG240621C03115000 6/12/2024 7:17 PM 3115 86.15 159.40 173.80 0.00 0.00% - 5 42.17%
CMG240621C03120000 6/13/2024 7:55 PM 3120 156.10 154.00 168.50 0.50 0.32% 1 39 41.02%
CMG240621C03125000 6/14/2024 6:40 PM 3125 137.00 150.00 164.60 -14.00 -9.27% 3 46 41.13%
CMG240621C03130000 6/14/2024 2:14 PM 3130 150.00 145.00 159.10 4.00 2.74% 7 14 39.80%
CMG240621C03135000 6/13/2024 2:31 PM 3135 128.33 140.10 154.90 3.23 2.58% 1 8 39.61%
CMG240621C03140000 6/13/2024 1:52 PM 3140 157.50 135.00 148.40 0.00 0.00% 10 18 37.40%
CMG240621C03145000 6/13/2024 1:52 PM 3145 153.00 131.00 145.40 0.00 0.00% 10 13 38.22%
CMG240621C03150000 6/13/2024 7:56 PM 3150 113.00 124.80 140.20 -17.28 -13.26% 2 60 37.13%
CMG240621C03155000 6/14/2024 7:10 PM 3155 111.67 122.00 137.00 35.43 46.47% 1 16 37.68%
CMG240621C03160000 6/14/2024 7:10 PM 3160 107.58 117.10 131.80 -6.22 -5.47% 4 15 36.57%
CMG240621C03165000 6/14/2024 7:38 PM 3165 110.15 113.00 127.40 -7.85 -6.65% 1 8 36.10%
CMG240621C03170000 6/14/2024 7:23 PM 3170 106.50 106.70 124.00 -0.75 -0.70% 5 18 36.37%
CMG240621C03175000 6/14/2024 7:06 PM 3175 96.88 104.00 119.00 0.15 0.16% 1 17 35.38%
CMG240621C03180000 6/14/2024 2:35 PM 3180 87.81 101.10 114.50 -15.56 -15.05% 2 12 34.76%
CMG240621C03185000 6/14/2024 6:20 PM 3185 80.08 94.40 108.00 -9.92 -11.02% 3 11 32.65%
CMG240621C03190000 6/14/2024 7:23 PM 3190 83.45 94.00 100.00 -12.15 -12.71% 2 42 29.41%
CMG240621C03195000 6/14/2024 4:24 PM 3195 74.00 90.00 100.00 -17.90 -19.48% 6 56 32.08%
CMG240621C03200000 6/14/2024 7:49 PM 3200 84.55 82.50 96.00 -3.45 -3.92% 215 655 31.75%
CMG240621C03205000 6/14/2024 6:20 PM 3205 66.00 82.00 95.50 -2.70 -3.93% 5 33 33.77%
CMG240621C03210000 6/14/2024 3:48 PM 3210 66.18 75.00 91.60 -6.50 -8.94% 1 22 33.40%
CMG240621C03215000 6/13/2024 7:04 PM 3215 65.00 70.70 85.00 0.00 0.00% 6 30 31.21%
CMG240621C03220000 6/14/2024 7:29 PM 3220 62.50 71.00 81.00 -7.59 -10.83% 9 5 30.74%
CMG240621C03225000 6/14/2024 2:12 PM 3225 69.32 64.00 78.00 2.47 3.69% 4 18 30.87%
CMG240621C03230000 6/14/2024 6:26 PM 3230 54.30 60.10 77.50 8.54 18.66% 2 7 32.54%
CMG240621C03235000 6/14/2024 5:57 PM 3235 65.05 61.30 71.00 0.45 0.70% 14 6 30.37%
CMG240621C03240000 6/14/2024 7:41 PM 3240 60.24 58.10 67.00 21.21 54.34% 14 6 29.75%
CMG240621C03245000 6/14/2024 7:41 PM 3245 57.14 55.00 63.60 5.92 11.56% 47 10 29.46%
CMG240621C03250000 6/14/2024 7:59 PM 3250 55.00 52.10 61.00 -1.42 -2.52% 112 270 29.61%
CMG240621C03255000 6/14/2024 7:56 PM 3255 51.50 49.00 57.90 5.43 11.79% 51 13 29.41%
CMG240621C03260000 6/14/2024 7:59 PM 3260 50.90 48.50 52.80 10.40 25.68% 18 12 27.96%
CMG240621C03265000 6/14/2024 6:09 PM 3265 45.00 45.90 50.70 -2.90 -6.05% 16 15 28.28%
CMG240621C03270000 6/14/2024 7:47 PM 3270 45.10 41.00 50.00 5.10 12.75% 22 6 29.37%
CMG240621C03275000 6/14/2024 7:58 PM 3275 42.00 40.10 48.00 6.28 17.58% 15 8 29.64%
CMG240621C03280000 6/14/2024 7:36 PM 3280 32.44 38.00 44.80 -0.16 -0.49% 18 5 29.14%
CMG240621C03285000 6/14/2024 7:59 PM 3285 37.60 35.50 42.00 2.12 5.98% 6 4 28.84%
CMG240621C03290000 6/14/2024 7:54 PM 3290 35.13 32.20 38.60 1.14 3.35% 4 9 28.12%
CMG240621C03300000 6/14/2024 7:57 PM 3300 30.87 30.10 33.00 -2.13 -6.45% 76 332 27.23%
CMG240621C03310000 6/14/2024 7:58 PM 3310 27.90 26.30 31.70 -1.30 -4.45% 9 15 28.79%
CMG240621C03320000 6/14/2024 7:52 PM 3320 24.30 23.20 26.00 -0.60 -2.41% 34 19 27.40%
CMG240621C03330000 6/14/2024 7:38 PM 3330 20.00 20.40 25.80 0.80 4.17% 7 11 29.37%
CMG240621C03340000 6/14/2024 7:58 PM 3340 19.30 18.30 23.80 4.30 28.67% 22 8 30.05%
CMG240621C03350000 6/14/2024 7:58 PM 3350 17.10 16.40 19.50 -1.40 -7.57% 31 134 28.95%
CMG240621C03360000 6/14/2024 6:49 PM 3360 12.72 14.60 20.00 -2.08 -14.05% 16 14 31.14%
CMG240621C03370000 6/14/2024 6:49 PM 3370 12.10 10.40 18.00 -0.80 -6.20% 9 22 31.41%
CMG240621C03380000 6/14/2024 7:20 PM 3380 10.50 8.60 14.10 -1.47 -12.28% 7 20 29.96%
CMG240621C03390000 6/14/2024 5:52 PM 3390 10.50 10.50 15.00 -0.47 -4.28% 2 23 32.33%
CMG240621C03400000 6/14/2024 7:53 PM 3400 10.00 9.60 12.00 -2.10 -17.36% 161 209 31.24%
CMG240621C03410000 6/13/2024 3:12 PM 3410 8.80 8.60 11.00 -1.31 -12.96% 1 5 31.78%
CMG240621C03420000 6/14/2024 7:08 PM 3420 7.90 7.90 10.60 -1.26 -13.76% 10 2 32.84%
CMG240621C03450000 6/14/2024 7:40 PM 3450 7.35 4.00 8.30 -0.04 -0.54% 30 99 34.45%
CMG240621C03460000 6/14/2024 4:43 PM 3460 6.60 5.40 7.60 0.14 2.17% 4 5 34.89%
CMG240621C03470000 6/14/2024 6:49 PM 3470 5.80 5.00 7.10 -0.20 -3.33% 17 3 35.51%
CMG240621C03480000 6/14/2024 7:59 PM 3480 5.72 5.00 9.90 0.14 2.51% 11 6 40.31%
CMG240621C03500000 6/14/2024 7:59 PM 3500 5.05 3.80 6.40 -0.25 -4.72% 84 180 38.22%
CMG240621C03510000 6/13/2024 6:11 PM 3510 4.20 2.85 7.10 0.00 0.00% 136 136 40.45%
CMG240621C03530000 6/13/2024 4:55 PM 3530 3.80 1.40 5.90 0.00 0.00% 3 3 40.97%
CMG240621C03550000 6/14/2024 7:59 PM 3550 3.38 2.25 4.50 0.38 12.67% 4 74 40.72%
CMG240621C03600000 6/14/2024 7:10 PM 3600 3.30 1.20 4.10 0.80 32.00% 49 73 45.19%
CMG240621C03650000 6/14/2024 5:47 PM 3650 2.55 0.30 3.10 0.40 18.60% 3 54 47.70%
CMG240621C03700000 6/14/2024 7:57 PM 3700 2.00 1.15 2.15 0.49 32.45% 14 113 49.29%
CMG240621C03750000 6/14/2024 7:23 PM 3750 1.42 0.60 1.80 0.42 42.00% 11 103 52.23%
CMG240621C03800000 6/13/2024 2:19 PM 3800 1.17 0.40 1.50 0.18 18.18% 1 37 51.59%
CMG240621C03850000 6/14/2024 6:45 PM 3850 1.50 0.30 1.45 1.15 328.57% 173 4 54.85%
CMG240621C03900000 6/14/2024 4:58 PM 3900 0.30 0.05 1.50 -0.50 -62.50% 73 80 57.69%
CMG240621C03950000 6/14/2024 3:11 PM 3950 0.30 0.00 3.20 -0.02 -6.25% 21 29 67.37%
CMG240621C04000000 6/14/2024 7:44 PM 4000 0.35 0.15 0.35 -0.05 -12.50% 66 286 57.28%
CMG240621C04100000 6/3/2024 1:32 PM 4100 0.30 0.00 2.65 0.00 0.00% 1 8 76.61%
CMG240621C04200000 6/10/2024 2:20 PM 4200 0.15 0.00 1.00 -0.05 -25.00% 7 20 74.61%
CMG240621C04300000 6/13/2024 7:55 PM 4300 0.33 0.00 0.50 0.00 0.00% 9 84 75.34%

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% 15 323 317.19%
CMG240621P00780000 5/22/2024 6:22 PM 780 0.01 0.00 0.05 0.00 0.00% 1 108 310.94%
CMG240621P00800000 4/15/2024 5:24 PM 800 0.15 0.00 2.35 0.00 0.00% 5 83 419.92%
CMG240621P00820000 4/26/2024 1:35 PM 820 0.05 0.00 2.10 0.00 0.00% 1 101 407.81%
CMG240621P00840000 4/11/2024 6:03 PM 840 0.20 0.00 2.50 0.00 0.00% 8 27 408.50%
CMG240621P00860000 4/17/2024 3:28 PM 860 0.15 0.00 2.45 0.00 0.00% 2 73 400.73%
CMG240621P00880000 4/15/2024 4:59 PM 880 0.15 0.00 2.35 0.00 0.00% 22 51 392.29%
CMG240621P00900000 5/29/2024 1:44 PM 900 0.05 0.00 0.10 0.00 0.00% 1 132 293.75%
CMG240621P00920000 4/16/2024 2:25 PM 920 0.15 0.00 2.45 0.00 0.00% 2 68 381.15%
CMG240621P00940000 4/16/2024 2:26 PM 940 0.15 0.00 2.45 0.00 0.00% 1 11 374.90%
CMG240621P00960000 4/16/2024 2:26 PM 960 0.15 0.00 2.45 0.00 0.00% 1 36 368.80%
CMG240621P00980000 4/17/2024 6:09 PM 980 0.15 0.00 2.45 0.00 0.00% 1 16 362.84%
CMG240621P01000000 4/17/2024 2:04 PM 1000 0.15 0.00 2.45 0.00 0.00% 1 80 356.98%
CMG240621P01020000 4/10/2024 4:15 PM 1020 0.15 0.00 2.50 0.00 0.00% 8 11 352.05%
CMG240621P01040000 4/10/2024 4:16 PM 1040 0.20 0.00 2.50 0.00 0.00% 8 5 346.44%
CMG240621P01060000 4/17/2024 1:44 PM 1060 0.20 0.00 2.45 0.00 0.00% 1 14 340.14%
CMG240621P01080000 5/2/2024 3:07 PM 1080 0.05 0.00 0.10 0.00 0.00% 1 23 253.13%
CMG240621P01100000 5/24/2024 2:52 PM 1100 0.10 0.00 0.05 0.00 0.00% 11 108 237.50%
CMG240621P01120000 4/10/2024 4:22 PM 1120 0.15 0.00 2.45 0.00 0.00% 40 30 324.27%
CMG240621P01140000 3/20/2024 2:15 PM 1140 0.20 0.00 2.30 0.00 0.00% 1 5 316.99%
CMG240621P01160000 4/10/2024 4:25 PM 1160 0.25 0.00 2.45 0.00 0.00% 40 23 314.16%
CMG240621P01180000 1/29/2024 3:42 PM 1180 0.25 0.00 1.45 0.00 0.00% 12 16 292.58%
CMG240621P01200000 6/12/2024 6:24 PM 1200 0.30 0.00 2.25 0.00 0.00% 1 20 301.56%
CMG240621P01220000 4/11/2024 6:05 PM 1220 0.35 0.00 2.45 0.00 0.00% 2 26 299.61%
CMG240621P01240000 1/10/2024 8:59 PM 1240 1.35 0.00 3.20 0.00 0.00% 1 19 303.96%
CMG240621P01250000 6/11/2024 5:52 PM 1250 0.08 0.00 0.05 0.00 0.00% 1 116 210.94%
CMG240621P01260000 6/6/2024 2:38 PM 1260 1.24 0.00 2.25 0.00 0.00% 1 101 287.65%
CMG240621P01280000 6/14/2024 5:30 PM 1280 0.38 0.00 2.25 -0.10 -20.83% 5 151 283.15%
CMG240621P01300000 5/24/2024 2:03 PM 1300 0.07 0.00 0.10 0.00 0.00% 1 105 212.50%
CMG240621P01320000 6/7/2024 2:08 PM 1320 2.01 0.00 2.25 1.42 240.68% 1 10 274.37%
CMG240621P01340000 6/14/2024 2:03 PM 1340 1.36 0.00 2.25 0.97 248.72% 2 6 270.12%
CMG240621P01350000 5/24/2024 2:03 PM 1350 0.08 0.00 0.20 0.00 0.00% 1 101 214.65%
CMG240621P01360000 1/17/2024 7:32 PM 1360 1.41 0.00 3.50 0.00 0.00% 1 2 279.59%
CMG240621P01380000 3/5/2024 8:41 PM 1380 0.21 0.00 1.95 0.00 0.00% 3 22 257.67%
CMG240621P01400000 5/24/2024 2:06 PM 1400 0.01 0.00 0.20 0.00 0.00% 1 65 206.25%
CMG240621P01410000 3/25/2024 3:41 PM 1410 0.28 0.00 1.50 0.00 0.00% 3 16 244.78%
CMG240621P01420000 5/8/2024 3:56 PM 1420 0.15 0.00 0.20 0.00 0.00% 1 152 202.93%
CMG240621P01430000 5/24/2024 2:06 PM 1430 0.15 0.00 0.05 0.00 0.00% 1 146 182.81%
CMG240621P01440000 5/3/2024 6:08 PM 1440 0.10 0.00 1.80 0.00 0.00% 2 137 243.65%
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% 1 164 234.42%
CMG240621P01470000 3/25/2024 6:32 PM 1470 0.29 0.00 4.50 0.00 0.00% 10 35 264.36%
CMG240621P01480000 3/25/2024 2:38 PM 1480 0.54 0.00 1.50 0.00 0.00% 1 26 231.49%
CMG240621P01490000 4/4/2024 3:25 PM 1490 0.31 0.00 1.60 0.00 0.00% 2 47 231.20%
CMG240621P01500000 4/4/2024 3:25 PM 1500 0.31 0.10 0.70 0.00 0.00% 2 100 214.16%
CMG240621P01520000 4/4/2024 3:26 PM 1520 0.29 0.00 1.70 0.00 0.00% 1 23 227.15%
CMG240621P01540000 4/5/2024 4:35 PM 1540 0.50 0.00 1.65 0.00 0.00% 11 115 222.85%
CMG240621P01550000 5/3/2024 6:39 PM 1550 0.15 0.00 4.30 0.00 0.00% 1 47 246.70%
CMG240621P01560000 4/4/2024 3:26 PM 1560 0.30 0.00 1.60 0.00 0.00% 2 23 218.56%
CMG240621P01570000 3/6/2024 4:08 PM 1570 0.80 0.00 2.60 0.00 0.00% 2 15 228.61%
CMG240621P01580000 3/6/2024 3:27 PM 1580 0.60 0.00 2.60 0.00 0.00% 1 20 226.81%
CMG240621P01590000 5/21/2024 2:58 PM 1590 0.05 0.00 2.25 0.00 0.00% 2 26 221.34%
CMG240621P01600000 6/7/2024 1:40 PM 1600 1.37 0.00 1.30 0.00 0.00% 2 114 207.03%
CMG240621P01610000 4/25/2024 3:37 PM 1610 0.25 0.00 2.10 0.00 0.00% 31 69 216.09%
CMG240621P01620000 3/6/2024 4:28 PM 1620 0.80 0.00 2.65 0.00 0.00% 7 28 220.02%
CMG240621P01630000 3/6/2024 3:28 PM 1630 0.59 0.00 2.70 0.00 0.00% 1 14 218.70%
CMG240621P01640000 3/6/2024 4:41 PM 1640 0.56 0.00 2.70 0.00 0.00% 2 36 216.94%
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% 2 133 174.41%
CMG240621P01670000 3/27/2024 5:40 PM 1670 1.03 0.00 0.50 0.00 0.00% 11 35 178.32%
CMG240621P01680000 5/9/2024 3:30 PM 1680 0.66 0.00 1.00 0.00 0.00% 5 20 188.77%
CMG240621P01690000 2/7/2024 8:01 PM 1690 1.40 0.00 4.80 0.00 0.00% 3 36 223.39%
CMG240621P01700000 6/12/2024 6:22 PM 1700 0.05 0.00 0.25 0.00 0.00% 3 70 163.87%
CMG240621P01710000 3/5/2024 8:11 PM 1710 1.10 0.00 2.70 0.00 0.00% 1 75 204.79%
CMG240621P01715000 3/5/2024 8:11 PM 1715 0.68 0.00 2.70 0.00 0.00% 1 2 203.91%
CMG240621P01720000 5/31/2024 3:13 PM 1720 0.28 0.00 2.25 0.00 0.00% 1 239 198.88%
CMG240621P01725000 5/21/2024 2:25 PM 1725 0.10 0.00 2.25 0.00 0.00% 1 9 198.05%
CMG240621P01730000 2/7/2024 8:02 PM 1730 1.85 0.00 4.80 0.00 0.00% 7 138 216.14%
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 2.25 0.00 0.00% 14 81 195.56%
CMG240621P01745000 4/25/2024 1:43 PM 1745 0.30 0.00 2.10 0.00 0.00% 2 5 193.21%
CMG240621P01750000 5/21/2024 2:25 PM 1750 0.10 0.00 2.25 0.00 0.00% 1 97 193.92%
CMG240621P01755000 5/16/2024 6:19 PM 1755 0.33 0.00 2.25 0.00 0.00% 3 3 193.12%
CMG240621P01760000 5/16/2024 6:18 PM 1760 0.35 0.00 2.25 0.00 0.00% 2 7 192.29%
CMG240621P01765000 5/22/2024 3:07 PM 1765 0.38 0.00 2.25 0.00 0.00% 1 34 191.48%
CMG240621P01770000 5/31/2024 2:36 PM 1770 0.20 0.00 2.25 0.00 0.00% 11 134 190.67%
CMG240621P01775000 5/31/2024 4:09 PM 1775 0.20 0.00 2.25 0.00 0.00% 7 44 189.84%
CMG240621P01780000 6/11/2024 7:54 PM 1780 1.17 0.00 2.25 0.00 0.00% 1 31 189.06%
CMG240621P01785000 6/12/2024 4:20 PM 1785 0.05 0.00 0.05 0.00 0.00% 1 8 135.16%
CMG240621P01790000 2/12/2024 8:36 PM 1790 3.02 0.00 3.50 0.00 0.00% 1 108 197.51%
CMG240621P01795000 1/23/2024 6:21 PM 1795 14.67 0.05 4.40 0.00 0.00% 1 1 202.71%
CMG240621P01800000 5/20/2024 1:31 PM 1800 0.10 0.00 0.05 0.00 0.00% 1 175 133.59%
CMG240621P01805000 2/7/2024 7:47 PM 1805 2.12 0.00 4.80 0.00 0.00% 1 4 202.98%
CMG240621P01810000 2/7/2024 7:47 PM 1810 2.13 0.00 4.80 0.00 0.00% 1 12 202.12%
CMG240621P01815000 6/5/2024 1:54 PM 1815 0.10 0.00 2.25 0.00 0.00% 5 7 183.47%
CMG240621P01820000 6/6/2024 3:28 PM 1820 0.05 0.00 2.25 0.00 0.00% 1 10 182.67%
CMG240621P01825000 1/8/2024 6:34 PM 1825 30.20 0.30 4.90 0.00 0.00% 1 2 201.67%
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 5 315.95%
CMG240621P01840000 3/27/2024 4:37 PM 1840 0.50 0.00 0.55 0.00 0.00% 1 65 155.47%
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 0.05 0.00 0.00% 1 32 127.34%
CMG240621P01855000 2/9/2024 2:30 PM 1855 4.00 0.05 6.40 0.00 0.00% 1 2 202.42%
CMG240621P01860000 6/14/2024 4:02 PM 1860 0.82 0.00 3.50 -1.35 -62.21% 1 35 185.99%
CMG240621P01870000 2/26/2024 6:54 PM 1870 2.10 0.00 2.80 0.00 0.00% 2 9 179.44%
CMG240621P01875000 12/14/2023 5:37 PM 1875 31.10 27.40 29.40 0.00 0.00% 2 3 293.84%
CMG240621P01880000 4/24/2024 2:03 PM 1880 0.85 0.00 2.10 0.00 0.00% 1 26 172.02%
CMG240621P01885000 11/24/2023 5:57 PM 1885 41.92 29.30 34.30 0.00 0.00% 1 1 299.34%
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 1 135.74%
CMG240621P01900000 6/11/2024 5:52 PM 1900 0.18 0.00 0.20 0.00 0.00% 2 111 135.16%
CMG240621P01905000 11/24/2023 3:46 PM 1905 46.40 33.50 37.80 0.00 0.00% 2 4 302.89%
CMG240621P01910000 4/3/2024 4:15 PM 1910 1.97 0.00 2.30 0.00 0.00% 3 13 169.24%
CMG240621P01915000 11/24/2023 3:46 PM 1915 48.00 34.40 40.90 0.00 0.00% 19 19 304.60%
CMG240621P01920000 6/6/2024 6:24 PM 1920 0.30 0.00 2.25 0.00 0.00% 6 9 167.33%
CMG240621P01930000 2/7/2024 3:25 PM 1930 4.50 0.25 7.60 0.00 0.00% 2 13 195.06%
CMG240621P01940000 4/3/2024 4:15 PM 1940 2.12 0.00 2.30 0.00 0.00% 3 15 164.75%
CMG240621P01950000 5/13/2024 1:30 PM 1950 1.69 0.00 2.50 0.00 0.00% 1 108 164.89%
CMG240621P01960000 3/19/2024 3:18 PM 1960 2.68 0.05 4.00 0.00 0.00% 2 44 173.41%
CMG240621P01970000 2/9/2024 2:30 PM 1970 6.60 0.95 8.50 0.00 0.00% 1 27 193.59%
CMG240621P01975000 3/11/2024 7:52 PM 1975 5.10 0.00 4.10 0.00 0.00% 1 3 171.36%
CMG240621P01980000 4/24/2024 7:52 PM 1980 0.70 0.00 2.10 0.00 0.00% 3 84 157.20%
CMG240621P01985000 5/21/2024 3:25 PM 1985 0.20 0.00 2.25 0.00 0.00% 1 2 157.74%
CMG240621P01990000 4/4/2024 5:06 PM 1990 1.97 0.00 2.35 0.00 0.00% 1 42 157.81%
CMG240621P01995000 6/13/2024 1:43 PM 1995 0.80 0.00 2.25 0.00 0.00% 1 7 156.27%
CMG240621P02000000 6/14/2024 5:59 PM 2000 0.05 0.00 0.05 -0.09 -64.29% 11 441 110.94%
CMG240621P02005000 5/31/2024 5:35 PM 2005 0.55 0.00 2.25 0.00 0.00% 1 10 154.83%
CMG240621P02010000 5/30/2024 6:32 PM 2010 0.20 0.00 2.25 0.00 0.00% 1 27 154.13%
CMG240621P02015000 5/1/2024 1:54 PM 2015 0.79 0.00 2.55 0.00 0.00% 10 11 155.69%
CMG240621P02020000 5/1/2024 6:24 PM 2020 0.60 0.00 2.55 0.00 0.00% 3 32 154.96%
CMG240621P02025000 6/12/2024 3:10 PM 2025 1.22 0.00 2.25 0.00 0.00% 2 20 151.98%
CMG240621P02030000 5/1/2024 5:48 PM 2030 1.33 0.00 2.55 0.00 0.00% 5 239 153.52%
CMG240621P02035000 4/30/2024 6:54 PM 2035 0.35 0.00 2.80 0.00 0.00% - 11 154.54%
CMG240621P02040000 5/1/2024 5:48 PM 2040 1.35 0.00 2.85 0.00 0.00% 5 38 154.15%
CMG240621P02045000 4/30/2024 6:52 PM 2045 0.36 0.00 4.40 0.00 0.00% 16 16 162.15%
CMG240621P02050000 6/14/2024 3:43 PM 2050 0.05 0.00 0.05 0.00 0.00% 11 71 105.47%
CMG240621P02055000 4/30/2024 6:59 PM 2055 0.36 0.00 2.35 0.00 0.00% 11 11 148.49%
CMG240621P02060000 5/28/2024 7:15 PM 2060 0.10 0.00 2.25 0.00 0.00% 2 16 147.02%
CMG240621P02070000 4/30/2024 5:19 PM 2070 0.37 0.00 1.75 0.00 0.00% 1 18 141.46%
CMG240621P02080000 5/28/2024 4:08 PM 2080 0.45 0.00 0.50 0.00 0.00% 1 38 123.24%
CMG240621P02090000 5/2/2024 5:56 PM 2090 0.50 0.00 0.55 0.00 0.00% 6 14 123.14%
CMG240621P02100000 6/6/2024 4:35 PM 2100 0.29 0.00 0.25 0.00 0.00% 1 125 113.67%
CMG240621P02110000 5/16/2024 1:30 PM 2110 0.05 0.00 2.25 0.00 0.00% 2 6 140.06%
CMG240621P02120000 5/10/2024 1:30 PM 2120 0.20 0.05 1.00 0.00 0.00% 3 39 127.44%
CMG240621P02130000 5/3/2024 2:04 PM 2130 0.25 0.00 2.85 0.00 0.00% 2 7 141.33%
CMG240621P02140000 4/16/2024 4:02 PM 2140 4.71 0.00 2.50 0.00 0.00% 1 8 137.70%
CMG240621P02150000 6/7/2024 3:27 PM 2150 0.20 0.00 0.50 0.00 0.00% 10 75 114.84%
CMG240621P02160000 6/14/2024 2:47 PM 2160 0.05 0.00 1.00 -0.45 -90.00% 1 177 121.78%
CMG240621P02170000 6/5/2024 2:22 PM 2170 0.05 0.00 0.60 -1.06 -95.50% 10 71 114.50%
CMG240621P02180000 5/28/2024 7:58 PM 2180 0.30 0.00 0.60 0.00 0.00% 5 33 113.28%
CMG240621P02190000 6/11/2024 1:35 PM 2190 0.20 0.00 2.25 0.00 0.00% 1 27 129.25%
CMG240621P02200000 6/11/2024 2:03 PM 2200 0.20 0.00 1.00 0.00 0.00% 11 291 116.80%
CMG240621P02210000 5/6/2024 7:59 PM 2210 0.39 0.15 2.35 0.00 0.00% 5 9 128.22%
CMG240621P02220000 6/5/2024 2:22 PM 2220 0.34 0.00 1.10 0.00 0.00% 6 21 115.53%
CMG240621P02230000 6/11/2024 2:30 PM 2230 0.20 0.00 2.25 0.00 0.00% 1 14 123.97%
CMG240621P02240000 6/11/2024 2:08 PM 2240 0.20 0.00 2.25 0.00 0.00% 1 27 122.66%
CMG240621P02250000 6/11/2024 1:43 PM 2250 0.21 0.00 2.25 0.00 0.00% 2 114 121.36%
CMG240621P02260000 6/5/2024 7:24 PM 2260 1.00 0.00 2.25 0.00 0.00% 1 7 120.07%
CMG240621P02270000 5/28/2024 4:38 PM 2270 0.25 0.00 0.20 0.00 0.00% 1 10 93.16%
CMG240621P02280000 6/7/2024 2:08 PM 2280 0.20 0.00 2.25 -0.25 -55.56% 1 50 117.48%
CMG240621P02290000 6/11/2024 1:53 PM 2290 0.27 0.00 2.25 0.00 0.00% 1 23 116.21%
CMG240621P02300000 6/14/2024 1:43 PM 2300 0.20 0.00 1.00 0.00 0.00% 1 173 104.79%
CMG240621P02320000 5/22/2024 5:16 PM 2320 0.30 0.00 2.30 0.00 0.00% 3 12 112.70%
CMG240621P02340000 5/9/2024 5:35 PM 2340 0.40 0.20 0.50 0.00 0.00% 1 61 96.44%
CMG240621P02350000 6/14/2024 3:17 PM 2350 0.20 0.00 2.30 -0.35 -63.64% 2 66 108.89%
CMG240621P02360000 6/14/2024 4:45 PM 2360 0.15 0.00 2.30 -0.40 -72.73% 1 88 107.64%
CMG240621P02380000 5/21/2024 1:32 PM 2380 0.15 0.00 1.55 0.00 0.00% 2 42 100.27%
CMG240621P02400000 6/14/2024 6:00 PM 2400 0.20 0.10 0.50 -0.15 -42.86% 11 264 88.38%
CMG240621P02420000 6/4/2024 1:32 PM 2420 0.05 0.00 2.30 0.00 0.00% 2 74 100.20%
CMG240621P02440000 6/5/2024 4:25 PM 2440 0.40 0.00 2.30 0.00 0.00% 1 73 97.75%
CMG240621P02450000 6/5/2024 1:32 PM 2450 1.54 0.00 2.30 0.00 0.00% 4 77 96.53%
CMG240621P02460000 5/29/2024 2:59 PM 2460 0.80 0.10 2.30 0.00 0.00% 1 18 95.85%
CMG240621P02480000 6/7/2024 2:00 PM 2480 1.45 0.15 0.50 0.00 0.00% 1 19 80.42%
CMG240621P02500000 6/13/2024 7:57 PM 2500 0.15 0.05 0.65 0.00 0.00% 13 462 78.91%
CMG240621P02550000 6/13/2024 6:20 PM 2550 0.30 0.00 1.05 0.00 0.00% 10 209 76.93%
CMG240621P02600000 6/14/2024 6:06 PM 2600 0.31 0.05 1.00 -0.15 -32.61% 1 294 71.51%
CMG240621P02650000 6/14/2024 7:43 PM 2650 0.25 0.05 0.75 -0.50 -66.67% 23 125 64.16%
CMG240621P02700000 6/14/2024 3:22 PM 2700 0.68 0.10 1.30 0.28 70.00% 10 259 63.03%
CMG240621P02750000 6/14/2024 7:38 PM 2750 0.30 0.10 0.50 -0.59 -66.29% 44 437 52.25%
CMG240621P02800000 6/14/2024 7:41 PM 2800 0.45 0.15 0.95 -0.67 -59.82% 64 287 50.78%
CMG240621P02850000 6/14/2024 7:27 PM 2850 1.64 0.40 2.85 0.32 24.24% 51 139 53.02%
CMG240621P02900000 6/14/2024 6:29 PM 2900 1.72 0.50 3.30 0.21 13.91% 36 485 53.36%
CMG240621P02950000 6/14/2024 7:09 PM 2950 1.21 0.75 1.70 -0.46 -27.54% 50 153 41.82%
CMG240621P02960000 6/14/2024 7:49 PM 2960 3.80 0.85 3.90 1.89 98.95% 19 30 47.34%
CMG240621P02970000 6/12/2024 2:31 PM 2970 4.00 0.45 3.90 0.00 0.00% - 10 46.05%
CMG240621P02980000 6/12/2024 4:24 PM 2980 2.11 1.00 4.10 -1.35 -39.02% 2 1 45.22%
CMG240621P02990000 6/13/2024 2:06 PM 2990 2.10 1.05 2.40 0.00 0.00% 6 8 39.53%
CMG240621P03000000 6/14/2024 7:51 PM 3000 1.35 1.10 2.25 -0.85 -38.64% 32 495 37.87%
CMG240621P03010000 6/13/2024 6:16 PM 3010 2.47 1.05 2.10 0.00 0.00% 8 15 36.21%
CMG240621P03020000 6/14/2024 5:11 PM 3020 2.67 1.30 2.35 -0.01 -0.37% 1 18 35.75%
CMG240621P03040000 6/14/2024 4:26 PM 3040 3.05 1.45 4.80 0.15 5.17% 2 6 38.71%
CMG240621P03050000 6/14/2024 7:54 PM 3050 2.00 1.40 3.30 -1.00 -33.33% 39 370 34.38%
CMG240621P03060000 6/14/2024 6:39 PM 3060 2.80 1.05 3.00 -0.54 -16.17% 3 24 32.45%
CMG240621P03070000 6/14/2024 6:39 PM 3070 3.30 2.05 3.00 -0.17 -4.90% 1 31 31.18%
CMG240621P03075000 6/14/2024 7:46 PM 3075 2.60 0.05 3.20 -0.92 -26.14% 118 5 30.97%
CMG240621P03080000 6/14/2024 7:54 PM 3080 3.20 2.20 3.20 -0.60 -15.79% 3 7 30.32%
CMG240621P03085000 6/14/2024 5:38 PM 3085 4.10 0.75 3.40 -9.13 -69.01% 15 3 30.08%
CMG240621P03090000 6/14/2024 7:55 PM 3090 3.00 2.50 3.60 -1.96 -39.52% 8 37 29.81%
CMG240621P03095000 6/14/2024 5:06 PM 3095 5.16 2.75 3.70 -0.34 -6.18% 21 29 29.33%
CMG240621P03100000 6/14/2024 7:54 PM 3100 3.50 3.00 3.90 -1.10 -23.91% 134 184 29.03%
CMG240621P03105000 6/14/2024 5:05 PM 3105 5.15 0.90 4.30 -0.15 -2.83% 21 3 29.03%
CMG240621P03110000 6/14/2024 6:27 PM 3110 5.47 0.40 4.30 -1.23 -18.36% 2 4 28.35%
CMG240621P03115000 6/14/2024 6:27 PM 3115 5.82 2.45 4.70 -1.28 -18.03% 1 3 28.29%
CMG240621P03120000 6/14/2024 7:13 PM 3120 6.30 3.60 4.90 0.13 2.11% 3 22 27.89%
CMG240621P03125000 6/13/2024 7:29 PM 3125 6.60 3.80 5.20 0.00 0.00% 5 10 27.62%
CMG240621P03130000 6/14/2024 7:58 PM 3130 5.05 3.90 5.50 -3.45 -40.59% 2 19 27.31%
CMG240621P03135000 6/14/2024 7:21 PM 3135 6.89 3.40 5.90 0.29 4.39% 6 11 27.12%
CMG240621P03140000 6/14/2024 4:46 PM 3140 9.10 2.25 6.10 0.60 7.06% 5 21 26.64%
CMG240621P03145000 6/14/2024 7:58 PM 3145 6.15 2.35 6.90 -3.15 -33.87% 14 20 26.86%
CMG240621P03150000 6/14/2024 7:59 PM 3150 6.00 3.60 6.50 -3.15 -34.43% 31 110 25.63%
CMG240621P03155000 6/14/2024 7:45 PM 3155 7.60 5.60 7.60 -1.40 -15.56% 1 14 26.11%
CMG240621P03160000 6/14/2024 7:13 PM 3160 7.30 6.20 8.00 -4.13 -36.13% 14 14 25.75%
CMG240621P03165000 6/14/2024 5:55 PM 3165 11.45 6.30 8.90 -0.55 -4.58% 6 19 25.88%
CMG240621P03170000 6/14/2024 7:21 PM 3170 11.91 7.40 9.70 -4.09 -25.56% 9 16 25.83%
CMG240621P03175000 6/14/2024 7:40 PM 3175 10.02 4.80 10.30 -2.77 -21.66% 28 29 25.55%
CMG240621P03180000 6/14/2024 7:37 PM 3180 13.45 5.90 11.20 -2.63 -16.36% 38 17 25.51%
CMG240621P03185000 6/14/2024 7:09 PM 3185 15.47 7.30 12.10 -1.53 -9.00% 8 6 25.41%
CMG240621P03190000 6/14/2024 7:42 PM 3190 12.84 7.40 13.10 -4.94 -27.78% 22 9 25.34%
CMG240621P03195000 6/14/2024 7:58 PM 3195 13.22 8.60 14.20 -3.35 -20.22% 51 13 25.30%
CMG240621P03200000 6/14/2024 7:53 PM 3200 15.04 9.70 15.40 -1.36 -8.29% 46 208 25.28%
CMG240621P03205000 6/14/2024 7:01 PM 3205 21.00 12.30 16.50 -0.90 -4.11% 3 2 25.13%
CMG240621P03210000 6/14/2024 7:58 PM 3210 16.97 13.70 18.10 -3.85 -18.49% 13 7 25.30%
CMG240621P03215000 6/14/2024 7:43 PM 3215 20.00 14.80 19.20 -4.10 -17.01% 6 25 25.04%
CMG240621P03220000 6/14/2024 7:53 PM 3220 20.50 15.20 20.00 -6.70 -24.63% 11 3 24.54%
CMG240621P03225000 6/14/2024 7:52 PM 3225 22.00 16.50 22.50 -7.41 -25.20% 7 11 25.14%
CMG240621P03230000 6/14/2024 2:34 PM 3230 32.88 19.10 24.40 3.13 10.52% 2 5 25.26%
CMG240621P03235000 6/14/2024 7:57 PM 3235 25.11 21.70 26.40 -8.00 -24.16% 3 6 25.39%
CMG240621P03240000 6/14/2024 7:57 PM 3240 26.96 21.40 27.80 -10.24 -27.53% 7 9 25.07%
CMG240621P03245000 6/14/2024 4:25 PM 3245 41.60 23.80 30.50 2.55 6.53% 9 26 25.52%
CMG240621P03250000 6/14/2024 7:45 PM 3250 29.00 27.00 31.30 -12.55 -30.20% 22 66 24.73%
CMG240621P03255000 6/14/2024 7:40 PM 3255 34.60 27.00 35.20 -7.08 -16.99% 10 7 25.79%
CMG240621P03260000 6/14/2024 7:58 PM 3260 34.80 31.20 35.20 -4.20 -10.77% 21 10 24.42%
CMG240621P03265000 6/14/2024 7:48 PM 3265 40.00 33.50 38.00 -0.57 -1.40% 9 7 24.69%
CMG240621P03270000 6/14/2024 7:52 PM 3270 41.59 35.20 42.00 -8.41 -16.82% 6 4 25.61%
CMG240621P03275000 6/13/2024 2:20 PM 3275 52.00 36.80 44.90 0.00 0.00% 2 1 25.83%
CMG240621P03280000 6/13/2024 5:37 PM 3280 70.00 39.90 47.00 0.00 0.00% 11 4 25.50%
CMG240621P03285000 6/13/2024 2:30 PM 3285 59.00 41.90 50.00 0.00 0.00% 7 4 25.66%
CMG240621P03290000 6/14/2024 4:50 PM 3290 60.51 43.80 53.00 16.51 37.52% 3 2 25.77%
CMG240621P03300000 6/14/2024 7:00 PM 3300 68.18 49.60 59.00 -14.87 -17.90% 2 13 25.82%
CMG240621P03310000 6/13/2024 2:53 PM 3310 79.00 55.00 69.00 0.00 0.00% 3 3 28.17%
CMG240621P03320000 6/13/2024 1:58 PM 3320 70.00 62.00 76.00 0.00 0.00% 2 2 28.50%
CMG240621P03330000 6/13/2024 1:44 PM 3330 100.90 70.00 84.00 0.00 0.00% 1 1 29.32%
CMG240621P03350000 6/12/2024 2:07 PM 3350 199.10 85.00 99.00 0.00 0.00% 1 2 29.82%
CMG240621P03380000 6/13/2024 1:56 PM 3380 116.00 110.00 123.00 0.00 0.00% 6 6 30.47%
CMG240621P03390000 6/13/2024 2:16 PM 3390 124.50 119.20 131.00 0.00 0.00% 1 1 30.35%
CMG240621P03400000 6/13/2024 3:06 PM 3400 145.90 127.70 140.00 0.00 0.00% 2 2 30.98%
CMG240621P03410000 6/13/2024 4:09 PM 3410 158.76 136.80 150.00 0.00 0.00% 1 1 32.48%
CMG240621P03450000 6/14/2024 6:56 PM 3450 205.00 173.60 187.00 -97.20 -32.16% 30 0 34.94%
CMG240621P03500000 5/31/2024 7:47 PM 3500 404.44 223.00 236.00 0.00 0.00% 11 0 40.09%
CMG240621P03550000 5/31/2024 7:47 PM 3550 454.48 269.10 287.00 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 51.91%
CMG240621P03650000 5/8/2024 7:12 PM 3650 467.20 475.60 490.90 0.00 0.00% 5 0 141.49%
CMG240621P03700000 5/8/2024 7:12 PM 3700 517.60 525.50 540.80 0.00 0.00% 10 0 149.57%
CMG240621P03750000 5/8/2024 7:12 PM 3750 567.47 575.40 590.60 0.00 0.00% 15 0 157.31%
CMG240621P03800000 5/9/2024 1:43 PM 3800 627.00 625.30 640.60 0.00 0.00% 1 0 164.84%
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 0 143.27%
CMG240621P03950000 4/16/2024 3:06 PM 3950 1,020.18 728.40 747.30 0.00 0.00% 76 0 149.89%
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 0 167.18%
CMG240621P04200000 6/12/2024 2:55 PM 4200 1,067.28 917.90 936.00 0.00 0.00% 2 0 109.25%
CMG240621P04300000 4/15/2024 4:16 PM 4300 1,328.27 1,126.00 1,145.10 0.00 0.00% 15 0 231.81%

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%