As of 10:37 AM EDT. Market Open.
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMG240621C00760000 | 6/7/2024 7:05 PM | 760 | 2,418.40 | 2,575.20 | 2,594.00 | 0.00 | 0.00% | 2 | 2 | 602.05% |
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 | 1,285.50 | 1,302.00 | 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 | 1,226.00 | 1,242.00 | 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 | 2,376.00 | 2,397.30 | 0.00 | 0.00% | 2 | 2 | 542.48% |
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 | 1,026.00 | 1,042.70 | 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 | 706.20 | 719.60 | 0.00 | 0.00% | - | 1 | 0.00% |
CMG240621C01300000 | 6/17/2024 1:47 PM | 1300 | 2,054.00 | 2,041.90 | 2,057.30 | 273.55 | 15.36% | 1 | 7 | 341.06% |
CMG240621C01320000 | 2/22/2024 2:40 PM | 1320 | 1,306.40 | 1,576.50 | 1,592.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
CMG240621C01340000 | 5/4/2023 5:02 PM | 1340 | 816.00 | 820.00 | 836.00 | 0.00 | 0.00% | - | 1 | 0.00% |
CMG240621C01360000 | 11/1/2023 3:07 PM | 1360 | 679.00 | 910.50 | 928.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
CMG240621C01380000 | 8/24/2023 1:39 PM | 1380 | 609.00 | 580.00 | 596.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
CMG240621C01400000 | 5/28/2024 6:03 PM | 1400 | 1,761.83 | 1,935.90 | 1,953.40 | 0.00 | 0.00% | 4 | 2 | 359.35% |
CMG240621C01410000 | 6/12/2023 4:26 PM | 1410 | 756.10 | 0.00 | 0.00 | 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% | - | 2 | 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 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
CMG240621C01460000 | 6/28/2023 1:57 PM | 1460 | 744.00 | 553.50 | 567.80 | 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 | 1,842.10 | 1,857.80 | 0.00 | 0.00% | 4 | 10 | 297.68% |
CMG240621C01540000 | 4/21/2023 2:31 PM | 1540 | 448.00 | 701.50 | 718.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
CMG240621C01550000 | 5/18/2023 5:58 PM | 1550 | 674.65 | 612.10 | 629.10 | 0.00 | 0.00% | 6 | 1 | 0.00% |
CMG240621C01560000 | 8/4/2023 3:15 PM | 1560 | 479.00 | 494.30 | 507.80 | 0.00 | 0.00% | 1 | 0 | 0.00% |
CMG240621C01570000 | 4/12/2024 5:35 PM | 1570 | 1,394.40 | 1,670.00 | 1,689.30 | 0.00 | 0.00% | 1 | 1 | 0.00% |
CMG240621C01580000 | 10/6/2023 2:45 PM | 1580 | 383.00 | 540.00 | 556.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
CMG240621C01600000 | 6/17/2024 1:44 PM | 1600 | 1,756.60 | 1,741.50 | 1,758.00 | 171.85 | 10.84% | 2 | 19 | 272.88% |
CMG240621C01620000 | 2/5/2024 3:27 PM | 1620 | 889.30 | 1,082.00 | 1,098.00 | 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% | 1 | 5 | 0.00% |
CMG240621C01660000 | 3/21/2024 4:47 PM | 1660 | 1,279.97 | 1,216.00 | 1,233.70 | 0.00 | 0.00% | 1 | 3 | 0.00% |
CMG240621C01680000 | 2/13/2024 5:06 PM | 1680 | 979.70 | 1,088.00 | 1,104.00 | 0.00 | 0.00% | 1 | 4 | 0.00% |
CMG240621C01690000 | 4/12/2023 3:02 PM | 1690 | 299.98 | 537.00 | 551.50 | 0.00 | 0.00% | 4 | 4 | 0.00% |
CMG240621C01700000 | 5/21/2024 6:09 PM | 1700 | 1,498.30 | 1,642.30 | 1,658.00 | 0.00 | 0.00% | 1 | 30 | 257.03% |
CMG240621C01710000 | 5/20/2024 5:39 PM | 1710 | 1,504.18 | 1,626.20 | 1,648.00 | 0.00 | 0.00% | 2 | 3 | 310.47% |
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 | 971.40 | 987.70 | 0.00 | 0.00% | 1 | 2 | 0.00% |
CMG240621C01740000 | 5/31/2024 2:02 PM | 1740 | 1,372.53 | 1,598.00 | 1,618.50 | 0.00 | 0.00% | 2 | 12 | 220.07% |
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 | 1,592.30 | 1,608.00 | 0.00 | 0.00% | 2 | 5 | 246.97% |
CMG240621C01760000 | 11/22/2023 4:57 PM | 1760 | 544.32 | 606.50 | 616.90 | 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 | 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 | 904.50 | 0.00 | 0.00% | 1 | 2 | 0.00% |
CMG240621C01820000 | 6/5/2024 6:02 PM | 1820 | 1,340.35 | 1,521.70 | 1,538.10 | 0.00 | 0.00% | 2 | 3 | 230.62% |
CMG240621C01830000 | 9/27/2023 1:30 PM | 1830 | 240.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
CMG240621C01840000 | 6/3/2024 2:26 PM | 1840 | 1,245.00 | 1,501.70 | 1,518.60 | 0.00 | 0.00% | 1 | 4 | 229.54% |
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 | 1,491.70 | 1,503.90 | 0.00 | 0.00% | 2 | 5 | 189.75% |
CMG240621C01860000 | 6/5/2024 6:02 PM | 1860 | 1,300.45 | 1,481.80 | 1,493.90 | 0.00 | 0.00% | 2 | 22 | 189.60% |
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 | 1,467.40 | 1,484.90 | 0.00 | 0.00% | 2 | 2 | 232.17% |
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 | 1,451.80 | 1,464.50 | 0.00 | 0.00% | 1 | 3 | 192.19% |
CMG240621C01900000 | 5/21/2024 1:32 PM | 1900 | 1,291.40 | 1,441.80 | 1,454.50 | 0.00 | 0.00% | 1 | 23 | 190.53% |
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 | 1,234.00 | 1,252.00 | 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 | 5 | 0.00% |
CMG240621C02000000 | 5/29/2024 6:14 PM | 2000 | 1,094.10 | 1,341.90 | 1,358.70 | 0.00 | 0.00% | 2 | 64 | 201.82% |
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 | 1,318.00 | 1,332.80 | 0.00 | 0.00% | 1 | 24 | 216.37% |
CMG240621C02025000 | 4/12/2024 2:49 PM | 2025 | 975.10 | 1,220.30 | 1,236.00 | 0.00 | 0.00% | 3 | 5 | 0.00% |
CMG240621C02030000 | 8/21/2023 6:23 PM | 2030 | 169.40 | 171.60 | 180.10 | 0.00 | 0.00% | 6 | 8 | 0.00% |
CMG240621C02040000 | 5/16/2024 2:36 PM | 2040 | 1,140.26 | 1,226.20 | 1,244.30 | 0.00 | 0.00% | 1 | 9 | 0.00% |
CMG240621C02050000 | 4/30/2024 4:17 PM | 2050 | 1,130.41 | 1,054.30 | 1,074.00 | 0.00 | 0.00% | 1 | 90 | 0.00% |
CMG240621C02055000 | 11/6/2023 5:50 PM | 2055 | 223.00 | 292.50 | 303.10 | 0.00 | 0.00% | 1 | 0 | 0.00% |
CMG240621C02060000 | 6/11/2024 1:35 PM | 2060 | 1,067.25 | 1,278.00 | 1,292.80 | 0.00 | 0.00% | - | 3 | 208.94% |
CMG240621C02070000 | 5/7/2024 7:02 PM | 2070 | 1,148.00 | 1,138.00 | 1,156.00 | 0.00 | 0.00% | 2 | 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 | 351.40 | 0.00 | 0.00% | 1 | 2 | 0.00% |
CMG240621C02130000 | 6/14/2024 6:55 PM | 2130 | 1,127.32 | 1,212.00 | 1,228.90 | 0.00 | 0.00% | 1 | 3 | 180.80% |
CMG240621C02140000 | 6/14/2024 7:50 PM | 2140 | 1,127.83 | 1,202.00 | 1,218.90 | 0.00 | 0.00% | - | 2 | 179.13% |
CMG240621C02150000 | 6/14/2024 6:56 PM | 2150 | 1,108.14 | 1,192.00 | 1,208.40 | 0.00 | 0.00% | 1 | 43 | 175.46% |
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 | 1,156.70 | 1,171.70 | 0.00 | 0.00% | 3 | 21 | 181.04% |
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 | 1,139.30 | 1,155.50 | 0.00 | 0.00% | 1 | 261 | 125.10% |
CMG240621C02210000 | 6/14/2024 2:40 PM | 2210 | 1,037.80 | 1,128.10 | 1,148.50 | 0.00 | 0.00% | 1 | 10 | 145.83% |
CMG240621C02220000 | 1/31/2024 2:47 PM | 2220 | 304.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
CMG240621C02230000 | 3/15/2024 6:08 PM | 2230 | 554.98 | 750.00 | 767.10 | 0.00 | 0.00% | 2 | 5 | 0.00% |
CMG240621C02240000 | 6/14/2024 7:51 PM | 2240 | 1,028.09 | 1,099.30 | 1,115.50 | 0.00 | 0.00% | 2 | 7 | 120.12% |
CMG240621C02250000 | 5/21/2024 1:32 PM | 2250 | 943.10 | 1,086.70 | 1,103.10 | 0.00 | 0.00% | 1 | 47 | 176.79% |
CMG240621C02260000 | 4/29/2024 3:51 PM | 2260 | 956.00 | 812.40 | 832.00 | 0.00 | 0.00% | 13 | 29 | 0.00% |
CMG240621C02270000 | 2/26/2024 8:03 PM | 2270 | 446.50 | 684.00 | 702.00 | 0.00 | 0.00% | 1 | 5 | 0.00% |
CMG240621C02280000 | 6/5/2024 6:31 PM | 2280 | 886.40 | 1,063.10 | 1,078.50 | 0.00 | 0.00% | 3 | 20 | 158.84% |
CMG240621C02290000 | 2/16/2024 7:51 PM | 2290 | 392.86 | 510.00 | 526.50 | 0.00 | 0.00% | 1 | 15 | 0.00% |
CMG240621C02300000 | 6/11/2024 2:58 PM | 2300 | 806.50 | 1,038.00 | 1,053.00 | 0.00 | 0.00% | 2 | 111 | 167.81% |
CMG240621C02320000 | 6/7/2024 3:21 PM | 2320 | 999.42 | 1,022.20 | 1,040.00 | 100.30 | 11.16% | 1 | 17 | 154.36% |
CMG240621C02340000 | 6/10/2024 3:49 PM | 2340 | 813.75 | 1,002.20 | 1,018.60 | 0.00 | 0.00% | 2 | 12 | 146.77% |
CMG240621C02350000 | 6/11/2024 3:00 PM | 2350 | 758.04 | 989.40 | 1,004.30 | 0.00 | 0.00% | 2 | 29 | 165.11% |
CMG240621C02360000 | 6/14/2024 7:55 PM | 2360 | 911.08 | 983.20 | 998.60 | 0.00 | 0.00% | 3 | 29 | 146.86% |
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 | 942.30 | 959.10 | 0.00 | 0.00% | 1 | 94 | 139.49% |
CMG240621C02420000 | 5/13/2024 2:41 PM | 2420 | 800.00 | 748.00 | 762.60 | 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 | 892.30 | 909.20 | 0.00 | 0.00% | 6 | 78 | 132.21% |
CMG240621C02460000 | 5/16/2024 6:27 PM | 2460 | 712.40 | 807.30 | 826.00 | 0.00 | 0.00% | 2 | 47 | 0.00% |
CMG240621C02480000 | 6/5/2024 5:52 PM | 2480 | 684.50 | 859.50 | 876.20 | 0.00 | 0.00% | 1 | 24 | 102.49% |
CMG240621C02500000 | 6/12/2024 6:07 PM | 2500 | 673.00 | 842.80 | 857.80 | 0.00 | 0.00% | 1 | 197 | 122.18% |
CMG240621C02550000 | 6/13/2024 1:53 PM | 2550 | 740.95 | 792.40 | 808.90 | 0.00 | 0.00% | 1 | 72 | 116.87% |
CMG240621C02600000 | 6/14/2024 5:42 PM | 2600 | 656.57 | 738.50 | 755.20 | 0.00 | 0.00% | 1 | 102 | 127.08% |
CMG240621C02650000 | 5/23/2024 2:30 PM | 2650 | 522.15 | 688.00 | 703.70 | 0.00 | 0.00% | 1 | 77 | 114.44% |
CMG240621C02680000 | 6/14/2024 1:37 PM | 2680 | 585.00 | 662.60 | 679.00 | 0.00 | 0.00% | - | 22 | 98.96% |
CMG240621C02700000 | 6/17/2024 1:49 PM | 2700 | 652.00 | 642.60 | 659.00 | 101.57 | 18.45% | 2 | 284 | 96.13% |
CMG240621C02750000 | 6/5/2024 5:52 PM | 2750 | 415.70 | 588.00 | 602.00 | 0.00 | 0.00% | 1 | 410 | 93.70% |
CMG240621C02800000 | 6/13/2024 1:30 PM | 2800 | 390.70 | 542.70 | 558.80 | 0.00 | 0.00% | 2 | 270 | 81.96% |
CMG240621C02850000 | 6/11/2024 6:47 PM | 2850 | 274.84 | 488.00 | 505.00 | 0.00 | 0.00% | 2 | 81 | 87.41% |
CMG240621C02900000 | 6/13/2024 6:49 PM | 2900 | 360.60 | 439.60 | 456.00 | 0.00 | 0.00% | 2 | 284 | 52.56% |
CMG240621C02950000 | 6/14/2024 7:00 PM | 2950 | 310.45 | 393.10 | 408.50 | 0.00 | 0.00% | 1 | 119 | 61.58% |
CMG240621C03000000 | 6/17/2024 1:41 PM | 3000 | 350.00 | 343.30 | 358.50 | 89.90 | 34.56% | 7 | 183 | 55.06% |
CMG240621C03050000 | 6/13/2024 2:00 PM | 3050 | 232.03 | 290.10 | 303.30 | 0.00 | 0.00% | 6 | 48 | 53.64% |
CMG240621C03070000 | 6/13/2024 7:49 PM | 3070 | 200.70 | 268.70 | 289.20 | 0.00 | 0.00% | 1 | 1 | 60.28% |
CMG240621C03075000 | 6/13/2024 7:49 PM | 3075 | 195.86 | 269.00 | 280.80 | 0.00 | 0.00% | 1 | 1 | 54.33% |
CMG240621C03080000 | 6/14/2024 6:35 PM | 3080 | 173.65 | 265.10 | 279.10 | 0.00 | 0.00% | 1 | 7 | 58.48% |
CMG240621C03085000 | 6/13/2024 1:54 PM | 3085 | 205.80 | 256.30 | 268.80 | 0.00 | 0.00% | 4 | 10 | 49.38% |
CMG240621C03090000 | 6/12/2024 5:21 PM | 3090 | 96.80 | 250.00 | 263.70 | 0.00 | 0.00% | - | 3 | 48.44% |
CMG240621C03095000 | 6/11/2024 5:45 PM | 3095 | 53.50 | 246.40 | 264.00 | 0.00 | 0.00% | - | 2 | 55.85% |
CMG240621C03100000 | 6/17/2024 1:49 PM | 3100 | 253.34 | 244.40 | 259.70 | 93.34 | 58.34% | 6 | 425 | 55.95% |
CMG240621C03105000 | 6/17/2024 2:10 PM | 3105 | 253.17 | 235.30 | 251.30 | 66.09 | 35.33% | 1 | 15 | 50.37% |
CMG240621C03110000 | 6/17/2024 2:10 PM | 3110 | 248.24 | 234.50 | 250.10 | 177.54 | 251.12% | 1 | 8 | 54.78% |
CMG240621C03115000 | 6/12/2024 7:17 PM | 3115 | 86.15 | 226.00 | 239.20 | 0.00 | 0.00% | - | 5 | 45.51% |
CMG240621C03120000 | 6/17/2024 1:31 PM | 3120 | 206.36 | 225.90 | 240.00 | 50.26 | 32.20% | 1 | 38 | 52.95% |
CMG240621C03125000 | 6/17/2024 1:31 PM | 3125 | 201.71 | 216.00 | 229.40 | 64.71 | 47.23% | 1 | 45 | 44.30% |
CMG240621C03130000 | 6/14/2024 7:58 PM | 3130 | 150.00 | 214.90 | 229.50 | 0.00 | 0.00% | 7 | 10 | 50.62% |
CMG240621C03135000 | 6/14/2024 1:50 PM | 3135 | 128.33 | 210.40 | 225.90 | 0.00 | 0.00% | 1 | 8 | 51.48% |
CMG240621C03140000 | 6/13/2024 1:52 PM | 3140 | 157.50 | 205.20 | 219.20 | 0.00 | 0.00% | 10 | 18 | 48.55% |
CMG240621C03145000 | 6/13/2024 1:52 PM | 3145 | 153.00 | 201.00 | 214.60 | 0.00 | 0.00% | 10 | 13 | 48.19% |
CMG240621C03150000 | 6/17/2024 1:42 PM | 3150 | 202.85 | 196.00 | 208.90 | 89.85 | 79.51% | 2 | 61 | 46.48% |
CMG240621C03155000 | 6/14/2024 7:10 PM | 3155 | 111.67 | 191.20 | 205.40 | 0.00 | 0.00% | 1 | 15 | 47.41% |
CMG240621C03160000 | 6/17/2024 1:50 PM | 3160 | 192.95 | 186.60 | 199.10 | 85.37 | 79.35% | 1 | 14 | 45.02% |
CMG240621C03165000 | 6/17/2024 1:43 PM | 3165 | 192.00 | 179.00 | 195.00 | 81.85 | 74.31% | 1 | 8 | 45.21% |
CMG240621C03170000 | 6/14/2024 7:51 PM | 3170 | 106.50 | 177.00 | 190.40 | 0.00 | 0.00% | 5 | 15 | 44.79% |
CMG240621C03175000 | 6/17/2024 1:43 PM | 3175 | 182.33 | 172.00 | 186.00 | 85.45 | 88.20% | 1 | 16 | 44.57% |
CMG240621C03180000 | 6/14/2024 2:35 PM | 3180 | 87.81 | 167.00 | 180.50 | 0.00 | 0.00% | 2 | 10 | 43.14% |
CMG240621C03185000 | 6/14/2024 6:20 PM | 3185 | 80.08 | 159.10 | 171.00 | 0.00 | 0.00% | 3 | 12 | 37.00% |
CMG240621C03190000 | 6/17/2024 1:31 PM | 3190 | 141.20 | 159.00 | 170.30 | 57.75 | 69.20% | 1 | 40 | 41.14% |
CMG240621C03195000 | 6/14/2024 4:24 PM | 3195 | 74.00 | 154.00 | 163.40 | 0.00 | 0.00% | 6 | 59 | 38.17% |
CMG240621C03200000 | 6/17/2024 2:12 PM | 3200 | 157.93 | 149.00 | 161.00 | 73.38 | 86.79% | 7 | 650 | 40.09% |
CMG240621C03205000 | 6/14/2024 6:20 PM | 3205 | 66.00 | 145.00 | 156.20 | 0.00 | 0.00% | 5 | 34 | 39.38% |
CMG240621C03210000 | 6/14/2024 3:48 PM | 3210 | 144.40 | 139.00 | 152.10 | 78.22 | 118.19% | 1 | 21 | 39.37% |
CMG240621C03215000 | 6/13/2024 7:04 PM | 3215 | 120.00 | 130.50 | 146.80 | 55.00 | 84.62% | 1 | 30 | 38.14% |
CMG240621C03220000 | 6/17/2024 2:07 PM | 3220 | 128.47 | 126.00 | 138.90 | 65.97 | 105.55% | 2 | 12 | 34.31% |
CMG240621C03225000 | 6/14/2024 2:12 PM | 3225 | 101.00 | 125.00 | 134.00 | 31.68 | 45.70% | 1 | 19 | 33.51% |
CMG240621C03230000 | 6/17/2024 1:40 PM | 3230 | 115.00 | 121.00 | 135.00 | 60.70 | 111.79% | 2 | 8 | 38.27% |
CMG240621C03235000 | 6/17/2024 1:36 PM | 3235 | 87.70 | 116.00 | 128.90 | 22.65 | 34.82% | 2 | 13 | 36.30% |
CMG240621C03240000 | 6/17/2024 1:49 PM | 3240 | 124.01 | 108.40 | 120.60 | 63.77 | 105.86% | 3 | 11 | 32.31% |
CMG240621C03245000 | 6/17/2024 1:52 PM | 3245 | 95.00 | 105.10 | 115.90 | 37.86 | 66.26% | 3 | 28 | 31.64% |
CMG240621C03250000 | 6/17/2024 2:15 PM | 3250 | 111.98 | 105.10 | 116.50 | 56.98 | 103.60% | 68 | 311 | 35.55% |
CMG240621C03255000 | 6/17/2024 1:57 PM | 3255 | 105.00 | 100.00 | 108.70 | 53.50 | 103.88% | 21 | 48 | 32.17% |
CMG240621C03260000 | 6/17/2024 1:47 PM | 3260 | 106.49 | 98.00 | 107.90 | 55.59 | 109.21% | 5 | 15 | 34.61% |
CMG240621C03265000 | 6/17/2024 1:38 PM | 3265 | 90.00 | 91.00 | 100.00 | 45.00 | 100.00% | 16 | 21 | 31.22% |
CMG240621C03270000 | 6/17/2024 1:49 PM | 3270 | 98.34 | 90.00 | 96.00 | 53.24 | 118.05% | 2 | 19 | 30.97% |
CMG240621C03275000 | 6/14/2024 7:58 PM | 3275 | 59.00 | 87.10 | 92.00 | 17.00 | 40.48% | 1 | 15 | 30.69% |
CMG240621C03280000 | 6/17/2024 2:07 PM | 3280 | 79.87 | 83.00 | 92.00 | 47.43 | 146.21% | 9 | 19 | 33.37% |
CMG240621C03285000 | 6/14/2024 7:59 PM | 3285 | 37.60 | 79.40 | 88.00 | 0.00 | 0.00% | 6 | 8 | 32.95% |
CMG240621C03290000 | 6/17/2024 2:08 PM | 3290 | 80.00 | 76.00 | 83.70 | 44.87 | 127.73% | 6 | 11 | 32.28% |
CMG240621C03300000 | 6/17/2024 2:23 PM | 3300 | 73.00 | 65.80 | 76.90 | 42.13 | 136.48% | 88 | 355 | 32.10% |
CMG240621C03310000 | 6/17/2024 2:23 PM | 3310 | 67.00 | 60.20 | 67.00 | 39.10 | 135.29% | 18 | 16 | 29.63% |
CMG240621C03320000 | 6/17/2024 2:23 PM | 3320 | 60.80 | 55.00 | 60.80 | 36.50 | 146.00% | 13 | 25 | 29.52% |
CMG240621C03330000 | 6/17/2024 2:09 PM | 3330 | 57.21 | 48.10 | 55.00 | 37.21 | 186.05% | 20 | 12 | 29.45% |
CMG240621C03340000 | 6/17/2024 2:20 PM | 3340 | 46.25 | 42.60 | 50.00 | 26.95 | 139.64% | 28 | 22 | 29.68% |
CMG240621C03350000 | 6/17/2024 2:17 PM | 3350 | 42.00 | 39.00 | 43.90 | 24.90 | 145.61% | 154 | 136 | 28.98% |
CMG240621C03360000 | 6/17/2024 2:20 PM | 3360 | 38.00 | 36.80 | 41.40 | 25.28 | 188.38% | 14 | 22 | 30.36% |
CMG240621C03370000 | 6/17/2024 2:20 PM | 3370 | 31.65 | 31.30 | 35.50 | 19.55 | 161.57% | 17 | 24 | 29.35% |
CMG240621C03380000 | 6/17/2024 2:13 PM | 3380 | 32.90 | 29.20 | 33.50 | 22.40 | 213.33% | 31 | 19 | 30.66% |
CMG240621C03390000 | 6/17/2024 2:02 PM | 3390 | 23.11 | 26.00 | 31.60 | 12.61 | 120.10% | 20 | 25 | 31.88% |
CMG240621C03400000 | 6/17/2024 2:19 PM | 3400 | 22.87 | 22.10 | 27.50 | 12.87 | 128.70% | 188 | 223 | 31.43% |
CMG240621C03410000 | 6/17/2024 1:49 PM | 3410 | 18.24 | 20.20 | 26.50 | 9.44 | 107.27% | 7 | 6 | 32.96% |
CMG240621C03420000 | 6/17/2024 1:36 PM | 3420 | 20.39 | 17.90 | 22.30 | 12.49 | 158.10% | 3 | 12 | 32.03% |
CMG240621C03450000 | 6/17/2024 2:16 PM | 3450 | 16.90 | 12.40 | 17.10 | 9.55 | 129.93% | 43 | 104 | 33.73% |
CMG240621C03460000 | 6/17/2024 1:53 PM | 3460 | 9.50 | 11.90 | 15.70 | 2.90 | 43.94% | 13 | 9 | 34.31% |
CMG240621C03470000 | 6/14/2024 6:55 PM | 3470 | 5.80 | 7.90 | 13.00 | 0.00 | 0.00% | 17 | 20 | 33.55% |
CMG240621C03480000 | 6/17/2024 1:49 PM | 3480 | 8.50 | 7.40 | 12.20 | 2.78 | 48.60% | 10 | 17 | 34.41% |
CMG240621C03490000 | 6/17/2024 2:08 PM | 3490 | 10.00 | 5.90 | 10.30 | 4.81 | 92.68% | 1 | 1 | 34.01% |
CMG240621C03500000 | 6/17/2024 2:17 PM | 3500 | 8.94 | 7.80 | 9.80 | 3.89 | 77.03% | 60 | 204 | 34.99% |
CMG240621C03510000 | 6/17/2024 2:08 PM | 3510 | 8.67 | 5.50 | 9.00 | 4.47 | 106.43% | 5 | 136 | 35.54% |
CMG240621C03520000 | 6/17/2024 2:17 PM | 3520 | 7.74 | 6.20 | 8.10 | 3.21 | 70.86% | 13 | 14 | 35.88% |
CMG240621C03530000 | 6/17/2024 2:14 PM | 3530 | 7.45 | 4.60 | 11.60 | 3.65 | 96.05% | 1 | 3 | 41.54% |
CMG240621C03540000 | 6/17/2024 1:54 PM | 3540 | 5.00 | 5.60 | 8.00 | 1.40 | 38.89% | 1 | 1 | 38.55% |
CMG240621C03550000 | 6/17/2024 2:19 PM | 3550 | 5.00 | 4.40 | 5.60 | 1.62 | 47.93% | 22 | 75 | 36.38% |
CMG240621C03560000 | 6/17/2024 2:14 PM | 3560 | 5.20 | 4.00 | 6.30 | 1.70 | 48.57% | 2 | 1 | 38.79% |
CMG240621C03600000 | 6/17/2024 2:16 PM | 3600 | 3.53 | 3.30 | 4.20 | 0.23 | 6.97% | 87 | 103 | 40.02% |
CMG240621C03650000 | 6/17/2024 2:23 PM | 3650 | 2.60 | 1.00 | 4.60 | 0.05 | 1.96% | 4 | 57 | 46.70% |
CMG240621C03700000 | 6/17/2024 2:14 PM | 3700 | 2.00 | 1.30 | 2.50 | 0.00 | 0.00% | 67 | 112 | 46.63% |
CMG240621C03750000 | 6/17/2024 2:16 PM | 3750 | 1.30 | 1.35 | 2.45 | -0.12 | -8.45% | 49 | 103 | 51.50% |
CMG240621C03800000 | 6/17/2024 1:45 PM | 3800 | 1.48 | 0.55 | 2.45 | 0.31 | 26.50% | 9 | 37 | 52.20% |
CMG240621C03850000 | 6/17/2024 1:38 PM | 3850 | 1.00 | 0.05 | 2.05 | -0.50 | -33.33% | 1 | 172 | 53.91% |
CMG240621C03900000 | 6/17/2024 1:54 PM | 3900 | 0.50 | 0.10 | 1.10 | 0.20 | 80.00% | 4 | 136 | 54.15% |
CMG240621C03950000 | 6/17/2024 2:09 PM | 3950 | 0.25 | 0.05 | 0.40 | -0.05 | -23.81% | 18 | 35 | 52.15% |
CMG240621C04000000 | 6/17/2024 2:18 PM | 4000 | 0.21 | 0.05 | 0.50 | -0.14 | -73.68% | 35 | 327 | 56.79% |
CMG240621C04100000 | 6/3/2024 1:32 PM | 4100 | 0.30 | 0.00 | 2.70 | 0.00 | 0.00% | 1 | 8 | 76.57% |
CMG240621C04200000 | 6/17/2024 2:19 PM | 4200 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 13 | 20 | 62.70% |
CMG240621C04300000 | 6/17/2024 1:42 PM | 4300 | 0.21 | 0.00 | 0.10 | -0.12 | -36.36% | 5 | 84 | 66.41% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMG240621P00760000 | 6/4/2024 6:24 PM | 760 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 15 | 323 | 351.56% |
CMG240621P00780000 | 5/22/2024 6:22 PM | 780 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 108 | 345.31% |
CMG240621P00800000 | 4/15/2024 5:24 PM | 800 | 0.15 | 0.00 | 2.35 | 0.00 | 0.00% | 5 | 83 | 466.11% |
CMG240621P00820000 | 4/26/2024 1:35 PM | 820 | 0.05 | 0.00 | 2.10 | 0.00 | 0.00% | 1 | 101 | 452.83% |
CMG240621P00840000 | 4/11/2024 6:03 PM | 840 | 0.20 | 0.00 | 2.50 | 0.00 | 0.00% | 8 | 27 | 453.61% |
CMG240621P00860000 | 4/17/2024 3:28 PM | 860 | 0.15 | 0.00 | 2.45 | 0.00 | 0.00% | 2 | 73 | 445.17% |
CMG240621P00880000 | 4/15/2024 4:59 PM | 880 | 0.15 | 0.00 | 2.35 | 0.00 | 0.00% | 22 | 51 | 435.89% |
CMG240621P00900000 | 5/29/2024 1:44 PM | 900 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 132 | 327.34% |
CMG240621P00920000 | 4/16/2024 2:25 PM | 920 | 0.15 | 0.00 | 2.45 | 0.00 | 0.00% | 2 | 68 | 423.73% |
CMG240621P00940000 | 4/16/2024 2:26 PM | 940 | 0.15 | 0.00 | 2.45 | 0.00 | 0.00% | 1 | 11 | 416.90% |
CMG240621P00960000 | 4/16/2024 2:26 PM | 960 | 0.15 | 0.00 | 2.45 | 0.00 | 0.00% | 1 | 36 | 410.25% |
CMG240621P00980000 | 4/17/2024 6:09 PM | 980 | 0.15 | 0.00 | 2.45 | 0.00 | 0.00% | 1 | 16 | 403.71% |
CMG240621P01000000 | 4/17/2024 2:04 PM | 1000 | 0.15 | 0.00 | 2.45 | 0.00 | 0.00% | 1 | 80 | 397.31% |
CMG240621P01020000 | 4/10/2024 4:15 PM | 1020 | 0.15 | 0.00 | 2.50 | 0.00 | 0.00% | 8 | 11 | 391.89% |
CMG240621P01040000 | 4/10/2024 4:16 PM | 1040 | 0.20 | 0.00 | 2.50 | 0.00 | 0.00% | 8 | 5 | 385.74% |
CMG240621P01060000 | 4/17/2024 1:44 PM | 1060 | 0.20 | 0.00 | 2.45 | 0.00 | 0.00% | 1 | 14 | 378.91% |
CMG240621P01080000 | 5/2/2024 3:07 PM | 1080 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 23 | 282.81% |
CMG240621P01100000 | 5/24/2024 2:52 PM | 1100 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 108 | 265.63% |
CMG240621P01120000 | 4/10/2024 4:22 PM | 1120 | 0.15 | 0.00 | 2.45 | 0.00 | 0.00% | 40 | 30 | 361.52% |
CMG240621P01140000 | 3/20/2024 2:15 PM | 1140 | 0.20 | 0.00 | 2.30 | 0.00 | 0.00% | 1 | 5 | 353.52% |
CMG240621P01160000 | 4/10/2024 4:25 PM | 1160 | 0.25 | 0.00 | 2.45 | 0.00 | 0.00% | 40 | 23 | 350.49% |
CMG240621P01180000 | 1/29/2024 3:42 PM | 1180 | 0.25 | 0.00 | 1.45 | 0.00 | 0.00% | 12 | 16 | 326.66% |
CMG240621P01200000 | 6/12/2024 6:24 PM | 1200 | 0.30 | 0.00 | 3.80 | 0.00 | 0.00% | 1 | 20 | 357.18% |
CMG240621P01220000 | 4/11/2024 6:05 PM | 1220 | 0.35 | 0.00 | 2.45 | 0.00 | 0.00% | 2 | 26 | 334.57% |
CMG240621P01240000 | 1/10/2024 8:59 PM | 1240 | 1.35 | 0.00 | 3.20 | 0.00 | 0.00% | 1 | 19 | 339.50% |
CMG240621P01250000 | 6/11/2024 5:52 PM | 1250 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 116 | 247.27% |
CMG240621P01260000 | 6/6/2024 2:38 PM | 1260 | 1.24 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 101 | 346.17% |
CMG240621P01280000 | 6/14/2024 5:30 PM | 1280 | 0.38 | 0.00 | 4.30 | 0.00 | 0.00% | 5 | 153 | 340.92% |
CMG240621P01300000 | 5/24/2024 2:03 PM | 1300 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 105 | 237.50% |
CMG240621P01320000 | 6/14/2024 1:38 PM | 1320 | 2.01 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 11 | 330.64% |
CMG240621P01340000 | 6/14/2024 2:03 PM | 1340 | 1.36 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 7 | 325.63% |
CMG240621P01350000 | 5/24/2024 2:03 PM | 1350 | 0.08 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 101 | 240.63% |
CMG240621P01360000 | 1/17/2024 7:32 PM | 1360 | 1.41 | 0.00 | 3.50 | 0.00 | 0.00% | 1 | 2 | 312.89% |
CMG240621P01380000 | 3/5/2024 8:41 PM | 1380 | 0.21 | 0.00 | 1.95 | 0.00 | 0.00% | 3 | 22 | 288.57% |
CMG240621P01400000 | 5/24/2024 2:06 PM | 1400 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 65 | 231.25% |
CMG240621P01410000 | 3/25/2024 3:41 PM | 1410 | 0.28 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 16 | 274.37% |
CMG240621P01420000 | 5/8/2024 3:56 PM | 1420 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 152 | 227.73% |
CMG240621P01430000 | 5/24/2024 2:06 PM | 1430 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 146 | 204.69% |
CMG240621P01440000 | 5/3/2024 6:08 PM | 1440 | 0.10 | 0.00 | 1.80 | 0.00 | 0.00% | 2 | 137 | 273.19% |
CMG240621P01450000 | 5/7/2024 1:31 PM | 1450 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 110 | 50.00% |
CMG240621P01460000 | 4/4/2024 3:47 PM | 1460 | 0.59 | 0.00 | 1.45 | 0.00 | 0.00% | 1 | 164 | 262.99% |
CMG240621P01470000 | 3/25/2024 6:32 PM | 1470 | 0.29 | 0.00 | 4.50 | 0.00 | 0.00% | 10 | 35 | 296.41% |
CMG240621P01480000 | 3/25/2024 2:38 PM | 1480 | 0.54 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 26 | 259.86% |
CMG240621P01490000 | 4/4/2024 3:25 PM | 1490 | 0.31 | 0.00 | 1.60 | 0.00 | 0.00% | 2 | 47 | 259.57% |
CMG240621P01500000 | 4/4/2024 3:25 PM | 1500 | 0.31 | 0.10 | 0.70 | 0.00 | 0.00% | 2 | 100 | 240.53% |
CMG240621P01520000 | 4/4/2024 3:26 PM | 1520 | 0.29 | 0.00 | 1.70 | 0.00 | 0.00% | 1 | 23 | 255.18% |
CMG240621P01540000 | 4/5/2024 4:35 PM | 1540 | 0.50 | 0.00 | 1.65 | 0.00 | 0.00% | 11 | 115 | 250.39% |
CMG240621P01550000 | 5/3/2024 6:39 PM | 1550 | 0.15 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 47 | 277.10% |
CMG240621P01560000 | 4/4/2024 3:26 PM | 1560 | 0.30 | 0.00 | 1.60 | 0.00 | 0.00% | 2 | 23 | 245.70% |
CMG240621P01570000 | 3/6/2024 4:08 PM | 1570 | 0.80 | 0.00 | 2.60 | 0.00 | 0.00% | 2 | 15 | 257.03% |
CMG240621P01580000 | 3/6/2024 3:27 PM | 1580 | 0.60 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 20 | 255.03% |
CMG240621P01590000 | 5/21/2024 2:58 PM | 1590 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 26 | 268.58% |
CMG240621P01600000 | 6/7/2024 1:40 PM | 1600 | 1.37 | 0.00 | 1.30 | 0.00 | 0.00% | 2 | 114 | 233.01% |
CMG240621P01610000 | 4/25/2024 3:37 PM | 1610 | 0.25 | 0.00 | 2.10 | 0.00 | 0.00% | 31 | 69 | 243.16% |
CMG240621P01620000 | 3/6/2024 4:28 PM | 1620 | 0.80 | 0.00 | 2.65 | 0.00 | 0.00% | 7 | 28 | 247.63% |
CMG240621P01630000 | 3/6/2024 3:28 PM | 1630 | 0.59 | 0.00 | 2.70 | 0.00 | 0.00% | 1 | 14 | 246.19% |
CMG240621P01640000 | 3/6/2024 4:41 PM | 1640 | 0.56 | 0.00 | 2.70 | 0.00 | 0.00% | 2 | 36 | 244.26% |
CMG240621P01650000 | 4/30/2024 1:39 PM | 1650 | 0.09 | 0.00 | 2.30 | 0.00 | 0.00% | 2 | 96 | 237.99% |
CMG240621P01660000 | 6/10/2024 4:34 PM | 1660 | 0.28 | 0.00 | 0.35 | 0.00 | 0.00% | 2 | 133 | 196.68% |
CMG240621P01670000 | 3/27/2024 5:40 PM | 1670 | 1.03 | 0.00 | 0.50 | 0.00 | 0.00% | 11 | 35 | 201.17% |
CMG240621P01680000 | 5/9/2024 3:30 PM | 1680 | 0.66 | 0.00 | 1.00 | 0.00 | 0.00% | 15 | 20 | 212.89% |
CMG240621P01690000 | 2/7/2024 8:01 PM | 1690 | 1.40 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 36 | 251.71% |
CMG240621P01700000 | 6/12/2024 6:22 PM | 1700 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 70 | 185.16% |
CMG240621P01710000 | 3/5/2024 8:11 PM | 1710 | 1.10 | 0.00 | 2.70 | 0.00 | 0.00% | 1 | 75 | 230.98% |
CMG240621P01715000 | 3/5/2024 8:11 PM | 1715 | 0.68 | 0.00 | 2.70 | 0.00 | 0.00% | 1 | 2 | 230.03% |
CMG240621P01720000 | 5/31/2024 3:13 PM | 1720 | 0.28 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 239 | 242.33% |
CMG240621P01725000 | 5/21/2024 2:25 PM | 1725 | 0.10 | 0.00 | 4.20 | 0.00 | 0.00% | 1 | 9 | 240.67% |
CMG240621P01730000 | 2/7/2024 8:02 PM | 1730 | 1.85 | 0.00 | 4.80 | 0.00 | 0.00% | 7 | 138 | 243.80% |
CMG240621P01735000 | 4/30/2024 1:39 PM | 1735 | 0.38 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 13 | 221.14% |
CMG240621P01740000 | 5/21/2024 7:49 PM | 1740 | 0.29 | 0.00 | 4.20 | 0.00 | 0.00% | 14 | 81 | 237.77% |
CMG240621P01745000 | 4/25/2024 1:43 PM | 1745 | 0.30 | 0.00 | 2.10 | 0.00 | 0.00% | 2 | 5 | 218.21% |
CMG240621P01750000 | 5/21/2024 2:25 PM | 1750 | 0.10 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 97 | 236.57% |
CMG240621P01755000 | 5/16/2024 6:19 PM | 1755 | 0.33 | 0.00 | 2.25 | 0.00 | 0.00% | 3 | 3 | 218.12% |
CMG240621P01760000 | 5/16/2024 6:18 PM | 1760 | 0.35 | 0.00 | 2.25 | 0.00 | 0.00% | 2 | 7 | 217.24% |
CMG240621P01765000 | 5/22/2024 3:07 PM | 1765 | 0.38 | 0.00 | 3.80 | 0.00 | 0.00% | 1 | 34 | 230.13% |
CMG240621P01770000 | 5/31/2024 2:36 PM | 1770 | 0.20 | 0.00 | 4.30 | 0.00 | 0.00% | 11 | 134 | 232.76% |
CMG240621P01775000 | 5/31/2024 4:09 PM | 1775 | 0.20 | 0.00 | 4.20 | 0.00 | 0.00% | 7 | 44 | 231.13% |
CMG240621P01780000 | 6/11/2024 7:54 PM | 1780 | 1.17 | 0.00 | 4.20 | 0.00 | 0.00% | 1 | 31 | 230.20% |
CMG240621P01785000 | 6/12/2024 4:20 PM | 1785 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 8 | 153.13% |
CMG240621P01790000 | 2/12/2024 8:36 PM | 1790 | 3.02 | 0.00 | 3.50 | 0.00 | 0.00% | 1 | 108 | 223.22% |
CMG240621P01795000 | 1/23/2024 6:21 PM | 1795 | 14.67 | 0.05 | 4.40 | 0.00 | 0.00% | 1 | 1 | 229.08% |
CMG240621P01800000 | 5/20/2024 1:31 PM | 1800 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 175 | 170.31% |
CMG240621P01805000 | 2/7/2024 7:47 PM | 1805 | 2.12 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 229.42% |
CMG240621P01810000 | 2/7/2024 7:47 PM | 1810 | 2.13 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 12 | 228.49% |
CMG240621P01815000 | 6/5/2024 1:54 PM | 1815 | 0.10 | 0.00 | 4.20 | 0.00 | 0.00% | 1 | 7 | 223.68% |
CMG240621P01820000 | 6/6/2024 3:28 PM | 1820 | 0.05 | 0.00 | 4.20 | 0.00 | 0.00% | 1 | 10 | 222.78% |
CMG240621P01825000 | 1/8/2024 6:34 PM | 1825 | 30.20 | 0.30 | 4.90 | 0.00 | 0.00% | 1 | 2 | 228.05% |
CMG240621P01830000 | 3/20/2024 1:32 PM | 1830 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 10 | 50.00% |
CMG240621P01835000 | 11/2/2023 1:51 PM | 1835 | 89.00 | 31.70 | 35.80 | 0.00 | 0.00% | 2 | 5 | 355.57% |
CMG240621P01840000 | 3/27/2024 4:37 PM | 1840 | 0.50 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 65 | 176.17% |
CMG240621P01845000 | 4/19/2024 7:21 PM | 1845 | 0.76 | 0.00 | 2.45 | 0.00 | 0.00% | 2 | 2 | 204.44% |
CMG240621P01850000 | 6/6/2024 6:53 PM | 1850 | 0.15 | 0.00 | 4.20 | 0.00 | 0.00% | 1 | 32 | 217.31% |
CMG240621P01855000 | 2/9/2024 2:30 PM | 1855 | 4.00 | 0.05 | 6.40 | 0.00 | 0.00% | 1 | 2 | 229.05% |
CMG240621P01860000 | 6/14/2024 4:02 PM | 1860 | 0.82 | 0.00 | 4.20 | 0.00 | 0.00% | 1 | 35 | 215.50% |
CMG240621P01870000 | 2/26/2024 6:54 PM | 1870 | 2.10 | 0.00 | 2.80 | 0.00 | 0.00% | 2 | 9 | 203.35% |
CMG240621P01875000 | 12/14/2023 5:37 PM | 1875 | 31.10 | 27.40 | 29.40 | 0.00 | 0.00% | 2 | 3 | 331.20% |
CMG240621P01880000 | 4/24/2024 2:03 PM | 1880 | 0.85 | 0.00 | 2.10 | 0.00 | 0.00% | 1 | 26 | 195.07% |
CMG240621P01885000 | 11/24/2023 5:57 PM | 1885 | 41.92 | 29.30 | 34.30 | 0.00 | 0.00% | 1 | 1 | 337.38% |
CMG240621P01890000 | 2/7/2024 2:32 PM | 1890 | 6.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 41 | 50.00% |
CMG240621P01895000 | 6/7/2024 6:09 PM | 1895 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 1 | 154.30% |
CMG240621P01900000 | 6/11/2024 5:52 PM | 1900 | 0.18 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 111 | 153.52% |
CMG240621P01905000 | 11/24/2023 3:46 PM | 1905 | 46.40 | 33.50 | 37.80 | 0.00 | 0.00% | 2 | 4 | 341.43% |
CMG240621P01910000 | 4/3/2024 4:15 PM | 1910 | 1.97 | 0.00 | 2.30 | 0.00 | 0.00% | 3 | 13 | 192.09% |
CMG240621P01915000 | 11/24/2023 3:46 PM | 1915 | 48.00 | 34.40 | 40.90 | 0.00 | 0.00% | 19 | 19 | 343.38% |
CMG240621P01920000 | 6/6/2024 6:24 PM | 1920 | 0.30 | 0.00 | 4.20 | 0.00 | 0.00% | 6 | 9 | 204.88% |
CMG240621P01930000 | 2/7/2024 3:25 PM | 1930 | 4.50 | 0.25 | 7.60 | 0.00 | 0.00% | 2 | 13 | 221.19% |
CMG240621P01940000 | 4/3/2024 4:15 PM | 1940 | 2.12 | 0.00 | 2.30 | 0.00 | 0.00% | 3 | 15 | 187.21% |
CMG240621P01950000 | 5/13/2024 1:30 PM | 1950 | 1.69 | 0.00 | 2.50 | 0.00 | 0.00% | 1 | 108 | 187.38% |
CMG240621P01960000 | 3/19/2024 3:18 PM | 1960 | 2.68 | 0.05 | 4.00 | 0.00 | 0.00% | 2 | 44 | 197.05% |
CMG240621P01970000 | 2/9/2024 2:30 PM | 1970 | 6.60 | 0.95 | 8.50 | 0.00 | 0.00% | 1 | 27 | 219.75% |
CMG240621P01975000 | 3/11/2024 7:52 PM | 1975 | 5.10 | 0.00 | 4.10 | 0.00 | 0.00% | 1 | 3 | 194.80% |
CMG240621P01980000 | 4/24/2024 7:52 PM | 1980 | 0.70 | 0.00 | 2.10 | 0.00 | 0.00% | 3 | 84 | 178.88% |
CMG240621P01985000 | 5/21/2024 3:25 PM | 1985 | 0.20 | 0.00 | 3.80 | 0.00 | 0.00% | 1 | 2 | 191.24% |
CMG240621P01990000 | 4/4/2024 5:06 PM | 1990 | 1.97 | 0.00 | 2.35 | 0.00 | 0.00% | 1 | 42 | 179.61% |
CMG240621P01995000 | 6/13/2024 1:43 PM | 1995 | 0.80 | 0.00 | 3.80 | 0.00 | 0.00% | 1 | 7 | 189.58% |
CMG240621P02000000 | 6/14/2024 5:59 PM | 2000 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 11 | 442 | 142.97% |
CMG240621P02005000 | 5/31/2024 5:35 PM | 2005 | 0.55 | 0.00 | 3.80 | 0.00 | 0.00% | 1 | 10 | 187.92% |
CMG240621P02010000 | 5/30/2024 6:32 PM | 2010 | 0.20 | 0.00 | 3.80 | 0.00 | 0.00% | 1 | 27 | 187.09% |
CMG240621P02015000 | 5/1/2024 1:54 PM | 2015 | 0.79 | 0.00 | 2.55 | 0.00 | 0.00% | 10 | 11 | 177.37% |
CMG240621P02020000 | 5/1/2024 6:24 PM | 2020 | 0.60 | 0.00 | 2.55 | 0.00 | 0.00% | 3 | 32 | 176.56% |
CMG240621P02025000 | 6/12/2024 3:10 PM | 2025 | 1.22 | 0.00 | 2.70 | 0.00 | 0.00% | 2 | 20 | 177.00% |
CMG240621P02030000 | 5/1/2024 5:48 PM | 2030 | 1.33 | 0.00 | 2.55 | 0.00 | 0.00% | 5 | 239 | 175.00% |
CMG240621P02035000 | 4/30/2024 6:54 PM | 2035 | 0.35 | 0.00 | 2.80 | 0.00 | 0.00% | - | 11 | 176.17% |
CMG240621P02040000 | 5/1/2024 5:48 PM | 2040 | 1.35 | 0.00 | 2.85 | 0.00 | 0.00% | 5 | 38 | 175.76% |
CMG240621P02045000 | 4/30/2024 6:52 PM | 2045 | 0.36 | 0.00 | 4.40 | 0.00 | 0.00% | 16 | 16 | 184.81% |
CMG240621P02050000 | 6/14/2024 4:37 PM | 2050 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 82 | 121.09% |
CMG240621P02055000 | 4/30/2024 6:59 PM | 2055 | 0.36 | 0.00 | 2.35 | 0.00 | 0.00% | 11 | 11 | 169.43% |
CMG240621P02060000 | 5/28/2024 7:15 PM | 2060 | 0.10 | 0.00 | 2.60 | 0.00 | 0.00% | 2 | 16 | 170.70% |
CMG240621P02070000 | 4/30/2024 5:19 PM | 2070 | 0.37 | 0.00 | 1.75 | 0.00 | 0.00% | 1 | 18 | 161.60% |
CMG240621P02080000 | 5/28/2024 4:08 PM | 2080 | 0.45 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 38 | 167.63% |
CMG240621P02090000 | 5/2/2024 5:56 PM | 2090 | 0.50 | 0.00 | 0.55 | 0.00 | 0.00% | 6 | 14 | 140.92% |
CMG240621P02100000 | 6/6/2024 4:35 PM | 2100 | 0.29 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 125 | 161.33% |
CMG240621P02110000 | 5/16/2024 1:30 PM | 2110 | 0.05 | 0.00 | 2.25 | 0.00 | 0.00% | 2 | 6 | 160.25% |
CMG240621P02120000 | 5/10/2024 1:30 PM | 2120 | 0.20 | 0.05 | 1.00 | 0.00 | 0.00% | 1 | 39 | 146.00% |
CMG240621P02130000 | 5/3/2024 2:04 PM | 2130 | 0.25 | 0.00 | 2.85 | 0.00 | 0.00% | 2 | 7 | 161.79% |
CMG240621P02140000 | 4/16/2024 4:02 PM | 2140 | 4.71 | 0.00 | 2.50 | 0.00 | 0.00% | 1 | 8 | 157.74% |
CMG240621P02150000 | 6/7/2024 3:27 PM | 2150 | 0.20 | 0.00 | 1.00 | 0.00 | 0.00% | 10 | 75 | 141.11% |
CMG240621P02160000 | 6/14/2024 2:47 PM | 2160 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 176 | 139.75% |
CMG240621P02170000 | 6/14/2024 4:30 PM | 2170 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 10 | 79 | 128.13% |
CMG240621P02180000 | 5/28/2024 7:58 PM | 2180 | 0.30 | 0.00 | 0.45 | 0.00 | 0.00% | 5 | 33 | 126.86% |
CMG240621P02190000 | 6/11/2024 1:35 PM | 2190 | 0.20 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 27 | 125.59% |
CMG240621P02200000 | 6/11/2024 2:03 PM | 2200 | 0.20 | 0.00 | 1.00 | 0.00 | 0.00% | 11 | 291 | 134.38% |
CMG240621P02210000 | 5/6/2024 7:59 PM | 2210 | 0.39 | 0.15 | 2.35 | 0.00 | 0.00% | 5 | 9 | 147.41% |
CMG240621P02220000 | 6/5/2024 2:22 PM | 2220 | 0.34 | 0.00 | 1.10 | 0.00 | 0.00% | 6 | 21 | 133.01% |
CMG240621P02230000 | 6/11/2024 2:30 PM | 2230 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 14 | 121.78% |
CMG240621P02240000 | 6/11/2024 2:08 PM | 2240 | 0.20 | 0.00 | 2.65 | 0.00 | 0.00% | 1 | 27 | 144.09% |
CMG240621P02250000 | 6/11/2024 1:43 PM | 2250 | 0.21 | 0.00 | 2.65 | 0.00 | 0.00% | 2 | 114 | 142.65% |
CMG240621P02260000 | 6/5/2024 7:24 PM | 2260 | 1.00 | 0.00 | 2.65 | 0.00 | 0.00% | 1 | 7 | 141.24% |
CMG240621P02270000 | 5/28/2024 4:38 PM | 2270 | 0.25 | 0.00 | 2.70 | 0.00 | 0.00% | 1 | 10 | 140.11% |
CMG240621P02280000 | 6/14/2024 2:00 PM | 2280 | 0.20 | 0.00 | 2.65 | 0.00 | 0.00% | 1 | 50 | 138.38% |
CMG240621P02290000 | 6/11/2024 1:53 PM | 2290 | 0.27 | 0.00 | 2.65 | 0.00 | 0.00% | 1 | 23 | 136.94% |
CMG240621P02300000 | 6/14/2024 1:43 PM | 2300 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 173 | 93.75% |
CMG240621P02320000 | 5/22/2024 5:16 PM | 2320 | 0.30 | 0.00 | 2.65 | 0.00 | 0.00% | 3 | 12 | 132.72% |
CMG240621P02340000 | 5/9/2024 5:35 PM | 2340 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 1 | 61 | 111.96% |
CMG240621P02350000 | 6/14/2024 3:17 PM | 2350 | 0.20 | 0.00 | 2.70 | 0.00 | 0.00% | 2 | 64 | 128.83% |
CMG240621P02360000 | 6/14/2024 4:45 PM | 2360 | 0.15 | 0.00 | 2.70 | 0.00 | 0.00% | 1 | 88 | 127.44% |
CMG240621P02380000 | 5/21/2024 1:32 PM | 2380 | 0.15 | 0.00 | 1.55 | 0.00 | 0.00% | 2 | 42 | 116.63% |
CMG240621P02400000 | 6/17/2024 2:08 PM | 2400 | 0.05 | 0.00 | 0.05 | -0.15 | -65.22% | 22 | 273 | 83.98% |
CMG240621P02420000 | 6/4/2024 1:32 PM | 2420 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 74 | 82.03% |
CMG240621P02440000 | 6/5/2024 4:25 PM | 2440 | 0.40 | 0.00 | 3.80 | 0.00 | 0.00% | 1 | 73 | 121.89% |
CMG240621P02450000 | 6/5/2024 1:32 PM | 2450 | 1.54 | 0.00 | 0.40 | 0.00 | 0.00% | 4 | 77 | 93.46% |
CMG240621P02460000 | 6/17/2024 1:31 PM | 2460 | 0.10 | 0.00 | 0.55 | -0.70 | -87.50% | 1 | 18 | 95.21% |
CMG240621P02480000 | 6/17/2024 1:31 PM | 2480 | 0.10 | 0.05 | 0.25 | -1.35 | -93.10% | 1 | 19 | 87.79% |
CMG240621P02500000 | 6/13/2024 7:57 PM | 2500 | 0.15 | 0.05 | 0.25 | 0.00 | 0.00% | 13 | 462 | 85.64% |
CMG240621P02550000 | 6/14/2024 4:11 PM | 2550 | 0.30 | 0.00 | 1.05 | 0.00 | 0.00% | 10 | 219 | 90.97% |
CMG240621P02600000 | 6/14/2024 6:06 PM | 2600 | 0.31 | 0.00 | 3.90 | 0.00 | 0.00% | 1 | 293 | 100.39% |
CMG240621P02650000 | 6/14/2024 7:43 PM | 2650 | 0.30 | 0.00 | 0.50 | 0.05 | 20.00% | 2 | 148 | 73.24% |
CMG240621P02700000 | 6/17/2024 2:16 PM | 2700 | 0.10 | 0.05 | 0.20 | -0.58 | -85.29% | 34 | 269 | 63.48% |
CMG240621P02740000 | 6/14/2024 2:06 PM | 2740 | 0.85 | 0.00 | 4.50 | 0.00 | 0.00% | - | 3 | 83.75% |
CMG240621P02750000 | 6/17/2024 1:40 PM | 2750 | 0.25 | 0.00 | 1.30 | -0.05 | -16.67% | 7 | 448 | 69.63% |
CMG240621P02790000 | 6/14/2024 7:18 PM | 2790 | 0.87 | 0.05 | 0.95 | 0.00 | 0.00% | - | 17 | 63.06% |
CMG240621P02800000 | 6/17/2024 2:18 PM | 2800 | 0.10 | 0.05 | 0.10 | -0.35 | -77.78% | 29 | 319 | 51.17% |
CMG240621P02810000 | 6/14/2024 6:02 PM | 2810 | 1.04 | 0.00 | 4.80 | 0.00 | 0.00% | - | 23 | 75.36% |
CMG240621P02820000 | 6/14/2024 7:17 PM | 2820 | 0.99 | 0.05 | 2.90 | 0.00 | 0.00% | - | 23 | 68.77% |
CMG240621P02830000 | 6/14/2024 7:10 PM | 2830 | 0.87 | 0.05 | 4.80 | 0.00 | 0.00% | - | 23 | 72.86% |
CMG240621P02840000 | 6/14/2024 7:28 PM | 2840 | 1.05 | 0.05 | 4.80 | 0.00 | 0.00% | - | 2 | 71.56% |
CMG240621P02850000 | 6/17/2024 2:16 PM | 2850 | 0.63 | 0.05 | 2.40 | -1.01 | -61.59% | 36 | 117 | 63.37% |
CMG240621P02860000 | 6/14/2024 2:26 PM | 2860 | 1.21 | 0.05 | 4.80 | 0.00 | 0.00% | - | 1 | 68.95% |
CMG240621P02870000 | 6/14/2024 7:51 PM | 2870 | 0.90 | 0.05 | 4.80 | 0.00 | 0.00% | - | 115 | 67.64% |
CMG240621P02880000 | 6/14/2024 7:50 PM | 2880 | 3.53 | 0.05 | 4.80 | 0.00 | 0.00% | - | 2 | 66.35% |
CMG240621P02890000 | 6/14/2024 5:31 PM | 2890 | 1.37 | 0.00 | 4.80 | 0.00 | 0.00% | - | 24 | 64.93% |
CMG240621P02900000 | 6/17/2024 2:10 PM | 2900 | 0.42 | 0.10 | 1.10 | -1.30 | -75.58% | 67 | 498 | 52.12% |
CMG240621P02910000 | 6/14/2024 5:58 PM | 2910 | 1.30 | 0.00 | 4.80 | 0.00 | 0.00% | - | 14 | 62.34% |
CMG240621P02920000 | 6/14/2024 7:08 PM | 2920 | 1.20 | 0.05 | 4.80 | 0.00 | 0.00% | - | 23 | 61.16% |
CMG240621P02930000 | 6/14/2024 7:40 PM | 2930 | 1.36 | 0.10 | 4.80 | 0.00 | 0.00% | - | 11 | 59.96% |
CMG240621P02940000 | 6/14/2024 7:18 PM | 2940 | 1.34 | 0.20 | 4.80 | 0.00 | 0.00% | - | 21 | 58.87% |
CMG240621P02950000 | 6/17/2024 2:10 PM | 2950 | 0.50 | 0.35 | 0.50 | -0.71 | -62.28% | 59 | 169 | 45.56% |
CMG240621P02960000 | 6/14/2024 7:50 PM | 2960 | 3.80 | 0.15 | 1.60 | 0.00 | 0.00% | 19 | 39 | 52.30% |
CMG240621P02970000 | 6/12/2024 2:31 PM | 2970 | 4.00 | 0.05 | 1.45 | 0.00 | 0.00% | - | 10 | 50.29% |
CMG240621P02980000 | 6/14/2024 7:52 PM | 2980 | 2.11 | 0.25 | 2.40 | 0.00 | 0.00% | 2 | 2 | 53.31% |
CMG240621P02990000 | 6/13/2024 2:06 PM | 2990 | 2.10 | 0.35 | 2.40 | 0.00 | 0.00% | 6 | 8 | 52.01% |
CMG240621P03000000 | 6/17/2024 2:12 PM | 3000 | 0.42 | 0.25 | 0.75 | -0.93 | -68.89% | 21 | 501 | 42.37% |
CMG240621P03010000 | 6/13/2024 6:16 PM | 3010 | 2.47 | 0.30 | 1.40 | 0.00 | 0.00% | 8 | 15 | 45.20% |
CMG240621P03020000 | 6/14/2024 5:11 PM | 3020 | 2.67 | 0.40 | 3.70 | 0.00 | 0.00% | 1 | 18 | 52.21% |
CMG240621P03030000 | 6/14/2024 1:52 PM | 3030 | 2.75 | 0.45 | 3.10 | 0.00 | 0.00% | - | 1 | 49.13% |
CMG240621P03040000 | 6/14/2024 4:26 PM | 3040 | 3.05 | 0.10 | 4.80 | 0.00 | 0.00% | 2 | 6 | 52.21% |
CMG240621P03050000 | 6/17/2024 2:12 PM | 3050 | 0.88 | 0.35 | 1.80 | -1.12 | -56.00% | 6 | 357 | 42.10% |
CMG240621P03060000 | 6/17/2024 2:14 PM | 3060 | 1.95 | 0.65 | 3.30 | -0.85 | -30.36% | 20 | 23 | 45.67% |
CMG240621P03070000 | 6/17/2024 2:14 PM | 3070 | 2.15 | 0.80 | 4.80 | -1.15 | -34.85% | 20 | 31 | 47.93% |
CMG240621P03075000 | 6/14/2024 7:46 PM | 3075 | 2.60 | 0.90 | 4.80 | 0.00 | 0.00% | 118 | 121 | 47.22% |
CMG240621P03080000 | 6/14/2024 7:54 PM | 3080 | 3.20 | 0.95 | 3.00 | 0.00 | 0.00% | 3 | 7 | 42.16% |
CMG240621P03085000 | 6/14/2024 5:38 PM | 3085 | 4.10 | 1.00 | 4.80 | 0.00 | 0.00% | 15 | 15 | 45.79% |
CMG240621P03090000 | 6/17/2024 2:03 PM | 3090 | 1.32 | 0.65 | 2.25 | -1.68 | -56.00% | 1 | 42 | 38.64% |
CMG240621P03095000 | 6/14/2024 5:06 PM | 3095 | 5.16 | 0.20 | 3.50 | 0.00 | 0.00% | 21 | 45 | 41.43% |
CMG240621P03100000 | 6/17/2024 2:18 PM | 3100 | 1.70 | 1.15 | 1.70 | -1.80 | -51.43% | 17 | 243 | 35.50% |
CMG240621P03105000 | 6/17/2024 2:19 PM | 3105 | 2.20 | 1.10 | 2.15 | -2.95 | -57.28% | 2 | 22 | 36.40% |
CMG240621P03110000 | 6/17/2024 1:35 PM | 3110 | 2.80 | 0.80 | 4.70 | -2.67 | -48.81% | 6 | 5 | 42.00% |
CMG240621P03115000 | 6/17/2024 1:35 PM | 3115 | 2.90 | 1.40 | 3.80 | -2.92 | -50.17% | 6 | 4 | 39.37% |
CMG240621P03120000 | 6/14/2024 7:13 PM | 3120 | 1.79 | 0.50 | 3.80 | -4.51 | -71.59% | 1 | 23 | 38.68% |
CMG240621P03125000 | 6/17/2024 1:32 PM | 3125 | 2.01 | 1.20 | 3.70 | -4.59 | -69.55% | 2 | 10 | 37.76% |
CMG240621P03130000 | 6/14/2024 7:58 PM | 3130 | 2.50 | 1.10 | 4.20 | -2.55 | -50.50% | 1 | 19 | 38.12% |
CMG240621P03135000 | 6/14/2024 7:21 PM | 3135 | 6.89 | 1.65 | 3.70 | 0.00 | 0.00% | 6 | 16 | 36.37% |
CMG240621P03140000 | 6/17/2024 1:55 PM | 3140 | 2.40 | 1.30 | 3.50 | -6.70 | -73.63% | 12 | 21 | 35.24% |
CMG240621P03145000 | 6/17/2024 1:32 PM | 3145 | 2.68 | 1.65 | 3.90 | -3.47 | -56.42% | 3 | 34 | 35.39% |
CMG240621P03150000 | 6/17/2024 1:58 PM | 3150 | 2.30 | 2.15 | 3.20 | -3.70 | -61.67% | 18 | 124 | 33.19% |
CMG240621P03155000 | 6/17/2024 2:09 PM | 3155 | 1.96 | 1.90 | 3.20 | -5.64 | -74.21% | 4 | 14 | 32.51% |
CMG240621P03160000 | 6/17/2024 2:16 PM | 3160 | 2.43 | 1.00 | 3.70 | -4.87 | -66.71% | 6 | 14 | 32.87% |
CMG240621P03165000 | 6/17/2024 1:32 PM | 3165 | 3.35 | 1.30 | 3.40 | -8.10 | -66.94% | 2 | 19 | 31.55% |
CMG240621P03170000 | 6/17/2024 1:51 PM | 3170 | 4.00 | 2.70 | 3.80 | -7.91 | -66.41% | 4 | 18 | 31.65% |
CMG240621P03175000 | 6/17/2024 1:50 PM | 3175 | 3.65 | 2.75 | 4.00 | -6.37 | -63.57% | 12 | 31 | 31.31% |
CMG240621P03180000 | 6/17/2024 2:05 PM | 3180 | 5.10 | 2.95 | 3.80 | -8.35 | -62.08% | 14 | 35 | 30.22% |
CMG240621P03185000 | 6/17/2024 1:45 PM | 3185 | 3.67 | 3.30 | 4.50 | -11.80 | -76.28% | 4 | 10 | 30.74% |
CMG240621P03190000 | 6/17/2024 1:52 PM | 3190 | 5.50 | 2.70 | 4.60 | -7.34 | -57.17% | 24 | 22 | 30.17% |
CMG240621P03195000 | 6/17/2024 2:21 PM | 3195 | 4.50 | 3.60 | 4.90 | -8.72 | -65.96% | 10 | 46 | 29.91% |
CMG240621P03200000 | 6/17/2024 2:15 PM | 3200 | 4.72 | 3.80 | 5.10 | -10.32 | -70.49% | 109 | 239 | 29.47% |
CMG240621P03205000 | 6/17/2024 1:31 PM | 3205 | 6.20 | 4.10 | 5.60 | -14.80 | -70.48% | 2 | 4 | 29.45% |
CMG240621P03210000 | 6/17/2024 2:08 PM | 3210 | 5.00 | 4.00 | 6.10 | -11.97 | -70.54% | 74 | 15 | 29.37% |
CMG240621P03215000 | 6/17/2024 2:23 PM | 3215 | 5.50 | 5.50 | 6.80 | -14.50 | -58.85% | 4 | 29 | 29.50% |
CMG240621P03220000 | 6/17/2024 2:18 PM | 3220 | 7.00 | 4.00 | 7.40 | -13.50 | -65.85% | 34 | 10 | 29.44% |
CMG240621P03225000 | 6/17/2024 2:05 PM | 3225 | 7.62 | 3.40 | 7.90 | -14.38 | -65.36% | 29 | 12 | 29.21% |
CMG240621P03230000 | 6/17/2024 2:05 PM | 3230 | 7.75 | 5.40 | 8.50 | -25.13 | -76.43% | 3 | 6 | 29.06% |
CMG240621P03235000 | 6/17/2024 1:32 PM | 3235 | 9.37 | 6.00 | 9.20 | -15.74 | -62.68% | 2 | 8 | 28.97% |
CMG240621P03240000 | 6/14/2024 7:57 PM | 3240 | 7.94 | 5.90 | 9.80 | -19.02 | -70.55% | 1 | 11 | 28.72% |
CMG240621P03245000 | 6/14/2024 4:26 PM | 3245 | 41.60 | 7.30 | 10.50 | 0.00 | 0.00% | 9 | 29 | 28.54% |
CMG240621P03250000 | 6/17/2024 2:18 PM | 3250 | 11.00 | 8.60 | 10.90 | -18.00 | -62.07% | 39 | 73 | 28.02% |
CMG240621P03255000 | 6/14/2024 7:40 PM | 3255 | 34.60 | 9.40 | 12.50 | 0.00 | 0.00% | 10 | 11 | 28.60% |
CMG240621P03260000 | 6/17/2024 1:44 PM | 3260 | 11.00 | 10.30 | 13.30 | -23.80 | -68.39% | 3 | 13 | 28.36% |
CMG240621P03265000 | 6/17/2024 2:12 PM | 3265 | 12.13 | 9.30 | 14.80 | -27.87 | -69.68% | 2 | 9 | 28.68% |
CMG240621P03270000 | 6/17/2024 1:52 PM | 3270 | 18.43 | 12.10 | 15.80 | -23.16 | -55.69% | 7 | 5 | 28.51% |
CMG240621P03275000 | 6/17/2024 1:52 PM | 3275 | 19.88 | 13.30 | 16.90 | -32.12 | -61.77% | 3 | 1 | 28.37% |
CMG240621P03280000 | 6/17/2024 2:12 PM | 3280 | 15.35 | 14.30 | 16.10 | -54.65 | -78.07% | 21 | 4 | 26.68% |
CMG240621P03285000 | 6/17/2024 2:11 PM | 3285 | 16.13 | 13.20 | 19.50 | -42.87 | -72.66% | 23 | 4 | 28.25% |
CMG240621P03290000 | 6/17/2024 2:12 PM | 3290 | 17.88 | 15.00 | 21.60 | -42.63 | -70.45% | 2 | 5 | 28.69% |
CMG240621P03300000 | 6/17/2024 2:20 PM | 3300 | 23.40 | 20.40 | 24.90 | -44.78 | -65.68% | 48 | 13 | 28.72% |
CMG240621P03310000 | 6/17/2024 2:09 PM | 3310 | 22.00 | 23.30 | 29.40 | -57.00 | -72.15% | 11 | 3 | 29.34% |
CMG240621P03320000 | 6/17/2024 2:14 PM | 3320 | 26.86 | 26.20 | 32.80 | -43.14 | -61.63% | 13 | 2 | 28.97% |
CMG240621P03330000 | 6/17/2024 2:07 PM | 3330 | 34.00 | 31.90 | 37.50 | -66.90 | -66.30% | 3 | 1 | 29.23% |
CMG240621P03350000 | 6/17/2024 2:18 PM | 3350 | 45.00 | 38.50 | 45.40 | -154.10 | -77.40% | 18 | 2 | 28.12% |
CMG240621P03380000 | 6/17/2024 2:08 PM | 3380 | 57.00 | 57.20 | 65.00 | -59.00 | -50.86% | 4 | 6 | 29.77% |
CMG240621P03390000 | 6/17/2024 1:56 PM | 3390 | 71.30 | 62.00 | 73.00 | -53.20 | -42.73% | 2 | 1 | 30.90% |
CMG240621P03400000 | 6/17/2024 1:57 PM | 3400 | 75.00 | 70.20 | 81.70 | -70.90 | -48.59% | 5 | 2 | 32.37% |
CMG240621P03410000 | 6/17/2024 1:40 PM | 3410 | 79.30 | 79.90 | 89.00 | -79.46 | -50.05% | 1 | 1 | 32.72% |
CMG240621P03440000 | 6/17/2024 1:31 PM | 3440 | 131.52 | 100.60 | 116.50 | -64.33 | -32.85% | 30 | 30 | 37.10% |
CMG240621P03450000 | 6/17/2024 1:31 PM | 3450 | 140.25 | 107.70 | 120.00 | -64.75 | -31.59% | 30 | 30 | 33.78% |
CMG240621P03500000 | 5/31/2024 7:47 PM | 3500 | 404.44 | 152.50 | 165.00 | 0.00 | 0.00% | 11 | 0 | 37.56% |
CMG240621P03550000 | 5/31/2024 7:47 PM | 3550 | 454.48 | 198.90 | 213.00 | 0.00 | 0.00% | 1 | 0 | 42.75% |
CMG240621P03600000 | 5/16/2024 2:52 PM | 3600 | 435.00 | 318.00 | 336.00 | 0.00 | 0.00% | 1 | 0 | 106.03% |
CMG240621P03650000 | 5/8/2024 7:12 PM | 3650 | 467.20 | 475.60 | 490.90 | 0.00 | 0.00% | 48 | 0 | 189.33% |
CMG240621P03700000 | 5/8/2024 7:12 PM | 3700 | 517.60 | 525.50 | 540.80 | 0.00 | 0.00% | 1 | 0 | 199.30% |
CMG240621P03750000 | 5/8/2024 7:12 PM | 3750 | 567.47 | 575.40 | 590.60 | 0.00 | 0.00% | 22 | 0 | 208.83% |
CMG240621P03800000 | 5/9/2024 1:43 PM | 3800 | 627.00 | 625.30 | 640.60 | 0.00 | 0.00% | 2 | 0 | 218.08% |
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 | 203.25% |
CMG240621P03950000 | 4/16/2024 3:06 PM | 3950 | 1,020.18 | 728.40 | 747.30 | 0.00 | 0.00% | 76 | 0 | 211.57% |
CMG240621P04000000 | 4/22/2024 6:54 PM | 4000 | 1,095.10 | 838.40 | 856.00 | 0.00 | 0.00% | 3 | 0 | 262.30% |
CMG240621P04100000 | 4/16/2024 2:10 PM | 4100 | 1,155.48 | 878.00 | 896.30 | 0.00 | 0.00% | 27 | 0 | 233.86% |
CMG240621P04200000 | 6/12/2024 2:55 PM | 4200 | 1,067.28 | 843.60 | 859.30 | 0.00 | 0.00% | 2 | 0 | 106.92% |
CMG240621P04300000 | 6/17/2024 1:31 PM | 4300 | 986.80 | 948.00 | 960.00 | -341.47 | -25.71% | 1 | 0 | 90.01% |
Related Tickers
CAVA CAVA Group, Inc.
91.16
+1.37%
SBUX Starbucks Corporation
80.85
+1.51%
MCD McDonald's Corporation
252.79
-0.31%
BROS Dutch Bros Inc.
38.77
+1.71%
TXRH Texas Roadhouse, Inc.
168.39
+0.57%
SG Sweetgreen, Inc.
29.93
-5.10%
WING Wingstop Inc.
408.74
+2.50%
DPZ Domino's Pizza, Inc.
522.94
+0.29%
SHAK Shake Shack Inc.
88.72
-0.31%
LKNCY Luckin Coffee Inc.
22.02
+2.42%