NYSE - Delayed Quote • USD
Chipotle Mexican Grill, Inc. (CMG)
At close: May 17 at 4:01 PM EDT
After hours: May 17 at 7:55 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524C02020000 | 5/13/2024 2:10 PM | 2020 | 1,185.87 | 1,117.00 | 1,134.60 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| CMG240524C02060000 | 4/24/2024 6:22 PM | 2060 | 892.53 | 1,145.80 | 1,164.00 | 0.00 | 0.00% | - | 1 | 135.86% |
| CMG240524C02130000 | 4/24/2024 7:53 PM | 2130 | 821.03 | 1,075.20 | 1,094.00 | 0.00 | 0.00% | - | 1 | 123.10% |
| CMG240524C02170000 | 5/13/2024 2:10 PM | 2170 | 1,036.11 | 970.00 | 984.20 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| CMG240524C02200000 | 4/23/2024 7:51 PM | 2200 | 730.07 | 1,005.90 | 1,024.00 | 0.00 | 0.00% | 13 | 10 | 118.14% |
| CMG240524C02260000 | 5/16/2024 5:35 PM | 2260 | 907.70 | 945.90 | 964.00 | 0.00 | 0.00% | 5 | 10 | 110.60% |
| CMG240524C02280000 | 5/14/2024 1:32 PM | 2280 | 906.00 | 924.10 | 944.00 | 0.00 | 0.00% | 1 | 2 | 97.05% |
| CMG240524C02320000 | 4/23/2024 1:59 PM | 2320 | 604.38 | 884.30 | 904.00 | 0.00 | 0.00% | 1 | 1 | 94.14% |
| CMG240524C02390000 | 4/25/2024 1:33 PM | 2390 | 608.00 | 815.60 | 834.00 | 0.00 | 0.00% | - | 1 | 93.51% |
| CMG240524C02500000 | 5/14/2024 5:04 PM | 2500 | 691.03 | 706.30 | 724.00 | 0.00 | 0.00% | 3 | 4 | 83.36% |
| CMG240524C02630000 | 4/30/2024 1:46 PM | 2630 | 585.80 | 576.10 | 594.00 | 0.00 | 0.00% | - | 1 | 67.86% |
| CMG240524C02700000 | 4/9/2024 3:09 PM | 2700 | 266.00 | 528.40 | 544.20 | 0.00 | 0.00% | - | 1 | 103.40% |
| CMG240524C02775000 | 4/30/2024 1:46 PM | 2775 | 442.40 | 431.50 | 450.00 | 0.00 | 0.00% | - | 1 | 54.87% |
| CMG240524C02820000 | 4/25/2024 4:03 PM | 2820 | 281.80 | 386.10 | 406.00 | 0.00 | 0.00% | 2 | 2 | 50.79% |
| CMG240524C02825000 | 5/17/2024 7:59 PM | 2825 | 391.00 | 380.80 | 400.00 | 113.70 | 41.00% | 1 | 2 | 68.63% |
| CMG240524C02830000 | 5/1/2024 2:12 PM | 2830 | 304.70 | 376.10 | 396.00 | 0.00 | 0.00% | - | 1 | 69.38% |
| CMG240524C02850000 | 5/14/2024 5:04 PM | 2850 | 342.94 | 356.70 | 376.00 | 0.00 | 0.00% | 6 | 7 | 66.46% |
| CMG240524C02855000 | 4/26/2024 7:39 PM | 2855 | 351.21 | 350.60 | 370.00 | 0.00 | 0.00% | 1 | 1 | 64.32% |
| CMG240524C02870000 | 5/14/2024 7:48 PM | 2870 | 322.94 | 336.80 | 356.00 | 0.00 | 0.00% | 1 | 2 | 63.54% |
| CMG240524C02875000 | 4/25/2024 3:35 PM | 2875 | 195.00 | 332.30 | 350.00 | 0.00 | 0.00% | - | 1 | 61.43% |
| CMG240524C02890000 | 4/26/2024 3:31 PM | 2890 | 298.00 | 316.50 | 336.00 | 0.00 | 0.00% | 1 | 1 | 60.61% |
| CMG240524C02900000 | 5/7/2024 4:12 PM | 2900 | 302.81 | 306.70 | 326.00 | 0.00 | 0.00% | 1 | 2 | 59.15% |
| CMG240524C02910000 | 5/10/2024 7:36 PM | 2910 | 338.90 | 297.40 | 316.00 | 0.00 | 0.00% | 2 | 6 | 57.68% |
| CMG240524C02920000 | 4/30/2024 7:52 PM | 2920 | 260.00 | 288.30 | 306.00 | 0.00 | 0.00% | 1 | 1 | 56.21% |
| CMG240524C02930000 | 5/10/2024 7:36 PM | 2930 | 318.95 | 277.90 | 296.00 | 0.00 | 0.00% | 2 | 3 | 54.74% |
| CMG240524C02940000 | 5/10/2024 7:19 PM | 2940 | 310.03 | 267.80 | 286.00 | 0.00 | 0.00% | 1 | 6 | 53.26% |
| CMG240524C02950000 | 5/9/2024 2:19 PM | 2950 | 237.53 | 258.20 | 276.00 | 0.00 | 0.00% | 1 | 1 | 51.78% |
| CMG240524C02960000 | 5/9/2024 2:19 PM | 2960 | 228.68 | 247.80 | 266.00 | 0.00 | 0.00% | 1 | 3 | 50.30% |
| CMG240524C02965000 | 4/22/2024 6:40 PM | 2965 | 99.50 | 243.30 | 262.00 | 0.00 | 0.00% | 1 | 0 | 50.70% |
| CMG240524C02980000 | 5/16/2024 6:12 PM | 2980 | 182.61 | 228.30 | 246.00 | 0.00 | 0.00% | 2 | 6 | 47.32% |
| CMG240524C02985000 | 4/22/2024 6:44 PM | 2985 | 89.40 | 222.30 | 242.00 | 0.00 | 0.00% | - | 1 | 47.68% |
| CMG240524C02990000 | 4/26/2024 2:39 PM | 2990 | 190.40 | 217.40 | 236.00 | 0.00 | 0.00% | 1 | 2 | 45.82% |
| CMG240524C03000000 | 5/17/2024 5:43 PM | 3000 | 183.13 | 208.00 | 226.00 | -30.72 | -14.37% | 1 | 4 | 44.32% |
| CMG240524C03010000 | 5/10/2024 7:19 PM | 3010 | 240.93 | 199.00 | 215.00 | 0.00 | 0.00% | 1 | 0 | 41.72% |
| CMG240524C03015000 | 4/29/2024 4:17 PM | 3015 | 214.21 | 195.00 | 210.00 | 0.00 | 0.00% | 1 | 1 | 40.97% |
| CMG240524C03020000 | 4/29/2024 4:17 PM | 3020 | 208.34 | 189.00 | 205.00 | 0.00 | 0.00% | 6 | 6 | 40.22% |
| CMG240524C03030000 | 5/1/2024 2:11 PM | 3030 | 134.95 | 180.00 | 196.00 | 0.00 | 0.00% | - | 10 | 39.76% |
| CMG240524C03040000 | 5/16/2024 6:12 PM | 3040 | 124.36 | 170.00 | 186.00 | 0.00 | 0.00% | 8 | 23 | 38.23% |
| CMG240524C03060000 | 4/16/2024 2:31 PM | 3060 | 82.50 | 151.00 | 166.00 | 0.00 | 0.00% | 3 | 3 | 35.12% |
| CMG240524C03070000 | 5/16/2024 6:12 PM | 3070 | 95.90 | 141.00 | 157.00 | 0.00 | 0.00% | 4 | 0 | 34.48% |
| CMG240524C03080000 | 5/16/2024 3:00 PM | 3080 | 101.30 | 131.00 | 146.00 | 0.00 | 0.00% | 1 | 13 | 31.97% |
| CMG240524C03100000 | 5/17/2024 7:20 PM | 3100 | 98.13 | 111.00 | 127.00 | 31.13 | 46.46% | 18 | 10 | 29.61% |
| CMG240524C03105000 | 5/15/2024 1:32 PM | 3105 | 95.00 | 107.00 | 122.00 | 0.00 | 0.00% | 1 | 3 | 28.78% |
| CMG240524C03120000 | 5/17/2024 5:43 PM | 3120 | 70.37 | 95.00 | 105.00 | 8.37 | 13.50% | 1 | 25 | 24.64% |
| CMG240524C03125000 | 5/17/2024 6:43 PM | 3125 | 65.85 | 91.00 | 100.00 | 6.85 | 11.61% | 1 | 11 | 23.81% |
| CMG240524C03130000 | 5/13/2024 3:17 PM | 3130 | 98.65 | 86.00 | 96.00 | 0.00 | 0.00% | 5 | 7 | 23.77% |
| CMG240524C03140000 | 5/13/2024 4:04 PM | 3140 | 86.84 | 77.00 | 87.00 | 0.00 | 0.00% | 1 | 3 | 22.80% |
| CMG240524C03150000 | 5/17/2024 7:55 PM | 3150 | 70.00 | 69.00 | 79.00 | 25.62 | 57.73% | 4 | 17 | 22.43% |
| CMG240524C03155000 | 5/17/2024 7:50 PM | 3155 | 58.00 | 65.00 | 74.90 | 25.94 | 80.91% | 6 | 18 | 22.11% |
| CMG240524C03160000 | 5/17/2024 7:56 PM | 3160 | 65.10 | 61.00 | 71.00 | 26.21 | 67.40% | 5 | 6 | 21.89% |
| CMG240524C03175000 | 5/17/2024 7:20 PM | 3175 | 40.80 | 50.00 | 59.90 | 18.80 | 85.45% | 19 | 11 | 21.31% |
| CMG240524C03180000 | 5/17/2024 7:29 PM | 3180 | 36.10 | 47.30 | 56.00 | 15.10 | 71.90% | 10 | 17 | 20.89% |
| CMG240524C03185000 | 5/17/2024 7:28 PM | 3185 | 35.60 | 43.00 | 52.90 | 5.60 | 18.67% | 9 | 7 | 20.91% |
| CMG240524C03190000 | 5/17/2024 7:55 PM | 3190 | 43.00 | 40.00 | 50.00 | 24.50 | 132.43% | 12 | 9 | 20.98% |
| CMG240524C03195000 | 5/17/2024 7:48 PM | 3195 | 34.90 | 39.40 | 44.60 | -5.68 | -14.00% | 6 | 4 | 19.55% |
| CMG240524C03200000 | 5/17/2024 7:55 PM | 3200 | 41.29 | 37.20 | 41.70 | 26.44 | 178.05% | 43 | 26 | 19.51% |
| CMG240524C03205000 | 5/17/2024 7:57 PM | 3205 | 35.50 | 34.20 | 39.10 | 0.80 | 2.31% | 21 | 6 | 19.58% |
| CMG240524C03210000 | 5/16/2024 7:00 PM | 3210 | 13.30 | 5.00 | 14.50 | -30.20 | -69.43% | 1 | 2 | 7.16% |
| CMG240524C03215000 | 5/17/2024 7:51 PM | 3215 | 27.00 | 28.30 | 35.00 | 11.37 | 72.74% | 8 | 8 | 20.15% |
| CMG240524C03220000 | 5/17/2024 7:57 PM | 3220 | 26.20 | 23.30 | 32.60 | 7.23 | 38.11% | 16 | 15 | 20.14% |
| CMG240524C03225000 | 5/17/2024 7:51 PM | 3225 | 28.29 | 21.10 | 29.70 | -5.39 | -16.00% | 11 | 3 | 19.78% |
| CMG240524C03235000 | 5/17/2024 7:15 PM | 3235 | 13.20 | 17.20 | 25.70 | -10.10 | -43.35% | 3 | 13 | 19.90% |
| CMG240524C03240000 | 5/17/2024 7:59 PM | 3240 | 19.00 | 15.80 | 24.00 | 7.25 | 61.70% | 2 | 20 | 20.04% |
| CMG240524C03245000 | 5/17/2024 7:19 PM | 3245 | 11.25 | 13.80 | 22.00 | -7.77 | -40.85% | 4 | 6 | 19.94% |
| CMG240524C03250000 | 5/17/2024 7:59 PM | 3250 | 16.55 | 13.00 | 20.50 | 10.85 | 190.35% | 47 | 197 | 20.08% |
| CMG240524C03255000 | 5/17/2024 7:58 PM | 3255 | 15.10 | 10.00 | 18.90 | 8.20 | 118.84% | 7 | 152 | 20.10% |
| CMG240524C03260000 | 5/17/2024 7:29 PM | 3260 | 11.95 | 9.60 | 17.60 | 5.25 | 78.36% | 6 | 18 | 20.26% |
| CMG240524C03265000 | 5/17/2024 7:55 PM | 3265 | 10.60 | 8.80 | 16.40 | 5.10 | 92.73% | 9 | 12 | 20.42% |
| CMG240524C03275000 | 5/14/2024 3:16 PM | 3275 | 13.54 | 1.05 | 4.40 | 0.00 | 0.00% | 12 | 10 | 13.02% |
| CMG240524C03280000 | 5/17/2024 7:20 PM | 3280 | 9.20 | 4.10 | 12.70 | 5.63 | 157.70% | 7 | 40 | 20.51% |
| CMG240524C03290000 | 5/16/2024 5:04 PM | 3290 | 3.71 | 0.40 | 5.20 | -1.78 | -32.42% | 2 | 17 | 15.88% |
| CMG240524C03295000 | 5/15/2024 1:39 PM | 3295 | 8.58 | 0.55 | 6.90 | 0.00 | 0.00% | 1 | 0 | 18.20% |
| CMG240524C03300000 | 5/17/2024 7:57 PM | 3300 | 6.10 | 3.60 | 8.30 | 3.65 | 148.98% | 113 | 44 | 20.17% |
| CMG240524C03320000 | 5/17/2024 7:58 PM | 3320 | 7.30 | 1.35 | 7.20 | 5.20 | 247.62% | 7 | 18 | 21.97% |
| CMG240524C03330000 | 5/17/2024 3:01 PM | 3330 | 1.45 | 1.00 | 2.30 | -0.38 | -20.77% | 2 | 4 | 17.19% |
| CMG240524C03340000 | 5/17/2024 6:53 PM | 3340 | 1.75 | 0.35 | 4.10 | -10.95 | -86.22% | 21 | 5 | 21.02% |
| CMG240524C03350000 | 5/17/2024 7:18 PM | 3350 | 1.70 | 0.30 | 3.70 | 0.60 | 54.55% | 43 | 36 | 21.65% |
| CMG240524C03360000 | 5/17/2024 4:09 PM | 3360 | 1.20 | 0.30 | 5.20 | -0.75 | -38.46% | 2 | 9 | 24.86% |
| CMG240524C03380000 | 5/2/2024 5:33 PM | 3380 | 5.10 | 0.80 | 3.50 | 0.00 | 0.00% | - | 1 | 24.74% |
| CMG240524C03400000 | 5/17/2024 7:30 PM | 3400 | 0.78 | 0.00 | 2.15 | -0.60 | -43.48% | 12 | 10 | 24.30% |
| CMG240524C03420000 | 5/13/2024 4:22 PM | 3420 | 2.00 | 0.00 | 3.90 | 0.00 | 0.00% | 4 | 2 | 29.76% |
| CMG240524C03440000 | 5/10/2024 2:06 PM | 3440 | 4.20 | 0.00 | 3.70 | 0.00 | 0.00% | 2 | 2 | 31.53% |
| CMG240524C03450000 | 5/16/2024 4:52 PM | 3450 | 0.50 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 9 | 27.39% |
| CMG240524C03460000 | 5/17/2024 7:10 PM | 3460 | 0.59 | 0.00 | 3.60 | -3.51 | -85.61% | 15 | 1 | 33.40% |
| CMG240524C03480000 | 5/10/2024 7:01 PM | 3480 | 2.07 | 0.00 | 3.50 | 0.00 | 0.00% | - | 9 | 35.22% |
| CMG240524C03500000 | 5/13/2024 3:17 PM | 3500 | 0.65 | 0.00 | 0.80 | -0.55 | -45.83% | 34 | 25 | 28.96% |
| CMG240524C03540000 | 5/10/2024 1:30 PM | 3540 | 1.55 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 3 | 37.11% |
| CMG240524C03550000 | 5/17/2024 1:42 PM | 3550 | 0.05 | 0.00 | 3.20 | -6.15 | -99.19% | 8 | 8 | 41.33% |
| CMG240524C03560000 | 5/10/2024 7:01 PM | 3560 | 1.10 | 0.00 | 3.10 | 0.00 | 0.00% | 9 | 9 | 42.01% |
| CMG240524C03600000 | 5/17/2024 7:52 PM | 3600 | 0.48 | 0.00 | 0.60 | -2.35 | -83.04% | 13 | 1 | 35.55% |
| CMG240524C03660000 | 5/8/2024 6:18 PM | 3660 | 0.15 | 0.00 | 2.85 | 0.00 | 0.00% | 2 | 2 | 50.25% |
| CMG240524C03700000 | 5/13/2024 1:52 PM | 3700 | 0.65 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 16 | 42.87% |
| CMG240524C03820000 | 5/17/2024 2:24 PM | 3820 | 0.20 | 0.00 | 0.45 | -0.05 | -20.00% | 11 | 35 | 49.51% |
| CMG240524C03980000 | 5/15/2024 6:24 PM | 3980 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 34 | 51.61% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524P01800000 | 5/16/2024 6:09 PM | 1800 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 8 | 120.31% |
| CMG240524P01840000 | 5/16/2024 1:41 PM | 1840 | 2.64 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 115.63% |
| CMG240524P01860000 | 5/16/2024 2:49 PM | 1860 | 0.69 | 0.00 | 4.30 | 0.00 | 0.00% | 3 | 8 | 172.02% |
| CMG240524P01880000 | 5/16/2024 3:04 PM | 1880 | 0.41 | 0.00 | 4.30 | 0.00 | 0.00% | 4 | 0 | 168.97% |
| CMG240524P02100000 | 5/16/2024 6:48 PM | 2100 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 3 | 89.84% |
| CMG240524P02120000 | 5/3/2024 6:07 PM | 2120 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 11 | 99.22% |
| CMG240524P02250000 | 4/8/2024 1:33 PM | 2250 | 4.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 12 | 50.00% |
| CMG240524P02280000 | 4/23/2024 3:36 PM | 2280 | 1.75 | 0.00 | 2.60 | 0.00 | 0.00% | - | 1 | 106.01% |
| CMG240524P02300000 | 4/22/2024 4:38 PM | 2300 | 4.50 | 0.00 | 2.60 | 0.00 | 0.00% | 11 | 16 | 103.59% |
| CMG240524P02320000 | 4/17/2024 4:58 PM | 2320 | 6.00 | 0.00 | 2.60 | 0.00 | 0.00% | 9 | 12 | 101.20% |
| CMG240524P02400000 | 5/17/2024 3:05 PM | 2400 | 0.15 | 0.00 | 0.15 | -0.31 | -67.39% | 24 | 44 | 68.36% |
| CMG240524P02410000 | 5/17/2024 2:46 PM | 2410 | 0.08 | 0.00 | 2.60 | -0.17 | -68.00% | 15 | 23 | 90.58% |
| CMG240524P02420000 | 5/17/2024 5:22 PM | 2420 | 0.05 | 0.00 | 2.60 | -0.42 | -89.36% | 2 | 13 | 89.42% |
| CMG240524P02430000 | 5/16/2024 7:19 PM | 2430 | 0.53 | 0.00 | 4.50 | 0.28 | 112.00% | 2 | 2 | 95.18% |
| CMG240524P02450000 | 4/18/2024 6:31 PM | 2450 | 11.00 | 0.00 | 2.60 | 0.00 | 0.00% | - | 2 | 85.96% |
| CMG240524P02500000 | 5/16/2024 7:39 PM | 2500 | 0.58 | 0.00 | 1.05 | 0.00 | 0.00% | 9 | 15 | 71.85% |
| CMG240524P02540000 | 4/22/2024 7:57 PM | 2540 | 17.00 | 0.00 | 2.60 | 0.00 | 0.00% | - | 0 | 75.77% |
| CMG240524P02550000 | 5/1/2024 6:45 PM | 2550 | 0.70 | 0.00 | 2.60 | 0.00 | 0.00% | 4 | 36 | 74.65% |
| CMG240524P02560000 | 5/15/2024 2:22 PM | 2560 | 0.50 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 15 | 78.98% |
| CMG240524P02570000 | 4/22/2024 4:06 PM | 2570 | 22.00 | 0.00 | 2.60 | 0.00 | 0.00% | - | 0 | 72.42% |
| CMG240524P02580000 | 5/14/2024 7:50 PM | 2580 | 0.15 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 2 | 76.62% |
| CMG240524P02590000 | 5/14/2024 3:53 PM | 2590 | 0.46 | 0.00 | 4.30 | 0.00 | 0.00% | 16 | 13 | 75.45% |
| CMG240524P02600000 | 5/17/2024 5:00 PM | 2600 | 0.83 | 0.00 | 2.60 | 0.53 | 176.67% | 41 | 113 | 69.10% |
| CMG240524P02610000 | 5/15/2024 5:21 PM | 2610 | 0.85 | 0.00 | 2.60 | 0.00 | 0.00% | 6 | 3 | 68.01% |
| CMG240524P02620000 | 4/25/2024 1:40 PM | 2620 | 3.91 | 0.00 | 4.40 | 0.00 | 0.00% | - | 1 | 72.21% |
| CMG240524P02630000 | 4/26/2024 4:00 PM | 2630 | 1.45 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 1 | 65.81% |
| CMG240524P02640000 | 5/14/2024 3:44 PM | 2640 | 0.58 | 0.00 | 2.60 | 0.00 | 0.00% | 18 | 21 | 64.72% |
| CMG240524P02650000 | 5/13/2024 3:18 PM | 2650 | 0.90 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 2 | 63.62% |
| CMG240524P02660000 | 4/25/2024 1:53 PM | 2660 | 4.92 | 0.00 | 2.60 | 0.00 | 0.00% | - | 1 | 62.54% |
| CMG240524P02670000 | 4/25/2024 1:46 PM | 2670 | 4.40 | 0.00 | 2.60 | 0.00 | 0.00% | 2 | 1 | 61.45% |
| CMG240524P02680000 | 4/26/2024 5:04 PM | 2680 | 1.80 | 0.00 | 2.60 | 0.00 | 0.00% | 50 | 43 | 60.38% |
| CMG240524P02700000 | 5/17/2024 7:54 PM | 2700 | 0.40 | 0.00 | 0.40 | -0.40 | -50.00% | 2 | 33 | 50.12% |
| CMG240524P02720000 | 5/6/2024 1:34 PM | 2720 | 1.29 | 0.00 | 4.50 | 0.00 | 0.00% | 1 | 1 | 60.90% |
| CMG240524P02730000 | 4/23/2024 4:53 PM | 2730 | 42.61 | 0.00 | 2.65 | 0.00 | 0.00% | - | 1 | 55.13% |
| CMG240524P02740000 | 4/22/2024 6:28 PM | 2740 | 47.57 | 0.00 | 2.65 | 0.00 | 0.00% | 2 | 2 | 54.05% |
| CMG240524P02750000 | 5/17/2024 1:47 PM | 2750 | 1.33 | 0.00 | 1.20 | -54.16 | -97.60% | 29 | 2 | 52.23% |
| CMG240524P02770000 | 5/17/2024 7:57 PM | 2770 | 1.25 | 0.00 | 2.60 | 0.30 | 31.58% | 10 | 23 | 50.71% |
| CMG240524P02775000 | 5/17/2024 7:05 PM | 2775 | 0.31 | 0.00 | 4.60 | -0.93 | -75.00% | 34 | 1 | 54.81% |
| CMG240524P02780000 | 5/16/2024 7:16 PM | 2780 | 1.05 | 0.00 | 2.70 | 0.00 | 0.00% | 8 | 6 | 55.72% |
| CMG240524P02790000 | 5/17/2024 5:12 PM | 2790 | 0.58 | 0.00 | 2.70 | -9.72 | -94.37% | 20 | 1 | 54.56% |
| CMG240524P02800000 | 5/17/2024 5:21 PM | 2800 | 0.60 | 0.00 | 1.70 | -0.06 | -9.09% | 57 | 36 | 49.49% |
| CMG240524P02810000 | 4/25/2024 5:34 PM | 2810 | 7.40 | 0.00 | 2.70 | 0.00 | 0.00% | - | 1 | 52.23% |
| CMG240524P02830000 | 4/30/2024 5:04 PM | 2830 | 3.20 | 0.00 | 2.70 | 0.00 | 0.00% | 30 | 16 | 49.92% |
| CMG240524P02840000 | 5/8/2024 4:28 PM | 2840 | 1.12 | 0.00 | 2.75 | 0.00 | 0.00% | 1 | 3 | 48.91% |
| CMG240524P02845000 | 5/17/2024 7:51 PM | 2845 | 0.52 | 0.00 | 2.45 | -102.78 | -99.50% | 5 | 4 | 47.36% |
| CMG240524P02850000 | 5/17/2024 7:45 PM | 2850 | 0.60 | 0.00 | 2.75 | -0.85 | -58.62% | 14 | 12 | 47.75% |
| CMG240524P02860000 | 4/8/2024 4:32 PM | 2860 | 95.50 | 0.15 | 3.00 | 0.00 | 0.00% | 1 | 1 | 47.33% |
| CMG240524P02870000 | 5/2/2024 7:38 PM | 2870 | 4.60 | 0.00 | 2.80 | 0.00 | 0.00% | - | 5 | 45.58% |
| CMG240524P02880000 | 5/3/2024 6:40 PM | 2880 | 3.40 | 0.00 | 2.80 | 0.00 | 0.00% | 12 | 5 | 44.42% |
| CMG240524P02885000 | 4/26/2024 5:15 PM | 2885 | 6.10 | 0.00 | 2.80 | 0.00 | 0.00% | 2 | 3 | 43.83% |
| CMG240524P02890000 | 5/17/2024 1:48 PM | 2890 | 0.83 | 0.00 | 2.80 | -0.67 | -44.67% | 3 | 4 | 43.25% |
| CMG240524P02895000 | 4/26/2024 2:14 PM | 2895 | 8.19 | 0.00 | 2.00 | 0.00 | 0.00% | 2 | 0 | 40.19% |
| CMG240524P02900000 | 5/17/2024 4:30 PM | 2900 | 1.00 | 0.00 | 0.80 | 0.00 | 0.00% | 18 | 8 | 34.35% |
| CMG240524P02910000 | 5/17/2024 4:34 PM | 2910 | 0.94 | 0.00 | 2.85 | -6.96 | -88.10% | 1 | 1 | 41.06% |
| CMG240524P02915000 | 4/25/2024 6:44 PM | 2915 | 15.10 | 0.50 | 2.90 | 0.00 | 0.00% | - | 3 | 40.61% |
| CMG240524P02920000 | 5/13/2024 1:53 PM | 2920 | 0.85 | 0.00 | 2.90 | 0.00 | 0.00% | 1 | 10 | 40.02% |
| CMG240524P02930000 | 5/6/2024 2:12 PM | 2930 | 3.61 | 0.00 | 2.95 | 0.00 | 0.00% | 1 | 3 | 38.98% |
| CMG240524P02935000 | 4/25/2024 1:48 PM | 2935 | 30.95 | 0.00 | 2.95 | 0.00 | 0.00% | - | 2 | 38.39% |
| CMG240524P02940000 | 5/3/2024 2:14 PM | 2940 | 6.38 | 0.00 | 3.00 | 0.00 | 0.00% | 5 | 12 | 37.92% |
| CMG240524P02945000 | 4/25/2024 3:53 PM | 2945 | 32.59 | 0.00 | 3.00 | 0.00 | 0.00% | - | 11 | 37.34% |
| CMG240524P02950000 | 5/10/2024 1:39 PM | 2950 | 1.50 | 0.00 | 3.00 | 0.00 | 0.00% | 6 | 8 | 36.74% |
| CMG240524P02955000 | 4/26/2024 2:17 PM | 2955 | 14.84 | 0.00 | 3.10 | 0.00 | 0.00% | 2 | 1 | 36.39% |
| CMG240524P02960000 | 5/17/2024 5:38 PM | 2960 | 1.23 | 0.00 | 1.75 | -5.27 | -81.08% | 152 | 1 | 32.15% |
| CMG240524P02965000 | 5/17/2024 7:58 PM | 2965 | 0.80 | 0.00 | 3.10 | -1.39 | -63.47% | 42 | 13 | 35.20% |
| CMG240524P02970000 | 5/17/2024 7:57 PM | 2970 | 1.25 | 0.00 | 1.90 | -1.42 | -53.18% | 95 | 44 | 31.51% |
| CMG240524P02975000 | 5/17/2024 6:32 PM | 2975 | 0.90 | 0.00 | 3.20 | -0.87 | -49.15% | 10 | 4 | 34.23% |
| CMG240524P02980000 | 5/13/2024 1:36 PM | 2980 | 3.20 | 0.40 | 3.20 | 0.00 | 0.00% | 1 | 2 | 33.63% |
| CMG240524P02985000 | 5/17/2024 7:59 PM | 2985 | 1.90 | 0.00 | 3.40 | -0.79 | -29.37% | 37 | 22 | 33.45% |
| CMG240524P02990000 | 5/16/2024 7:19 PM | 2990 | 2.07 | 0.05 | 3.30 | 0.48 | 30.19% | 2 | 14 | 32.64% |
| CMG240524P02995000 | 5/17/2024 4:20 PM | 2995 | 1.58 | 0.00 | 3.30 | -8.94 | -84.98% | 3 | 10 | 32.04% |
| CMG240524P03000000 | 5/17/2024 7:56 PM | 3000 | 0.95 | 0.55 | 2.30 | -1.05 | -52.50% | 105 | 86 | 29.21% |
| CMG240524P03005000 | 5/17/2024 7:20 PM | 3005 | 1.18 | 0.00 | 3.40 | -2.22 | -65.29% | 29 | 26 | 31.02% |
| CMG240524P03010000 | 5/15/2024 6:48 PM | 3010 | 2.67 | 0.05 | 3.40 | 0.00 | 0.00% | 1 | 1 | 30.41% |
| CMG240524P03015000 | 5/17/2024 7:47 PM | 3015 | 1.25 | 0.00 | 3.50 | -10.41 | -89.28% | 1 | 2 | 29.99% |
| CMG240524P03020000 | 5/17/2024 5:04 PM | 3020 | 2.04 | 0.00 | 3.50 | -0.26 | -11.30% | 12 | 15 | 29.38% |
| CMG240524P03025000 | 5/8/2024 7:05 PM | 3025 | 6.00 | 0.00 | 3.60 | 0.00 | 0.00% | - | 4 | 28.95% |
| CMG240524P03030000 | 5/17/2024 6:00 PM | 3030 | 1.85 | 0.10 | 3.60 | -0.72 | -28.02% | 1 | 7 | 28.33% |
| CMG240524P03035000 | 5/7/2024 3:46 PM | 3035 | 7.95 | 0.00 | 3.70 | 0.00 | 0.00% | - | 1 | 27.88% |
| CMG240524P03040000 | 5/17/2024 7:22 PM | 3040 | 1.60 | 0.00 | 3.80 | -2.12 | -56.99% | 1 | 15 | 27.42% |
| CMG240524P03045000 | 5/10/2024 7:49 PM | 3045 | 2.90 | 0.65 | 3.80 | 0.00 | 0.00% | - | 1 | 26.80% |
| CMG240524P03050000 | 5/17/2024 7:22 PM | 3050 | 1.85 | 0.70 | 3.90 | -1.83 | -49.73% | 10 | 13 | 26.33% |
| CMG240524P03055000 | 5/17/2024 3:59 PM | 3055 | 2.99 | 0.05 | 4.20 | -1.71 | -36.38% | 2 | 5 | 26.16% |
| CMG240524P03060000 | 5/17/2024 3:02 PM | 3060 | 3.84 | 0.05 | 4.30 | -0.81 | -17.42% | 1 | 10 | 25.66% |
| CMG240524P03065000 | 5/17/2024 3:59 PM | 3065 | 3.57 | 1.20 | 2.30 | -2.08 | -36.81% | 1 | 6 | 21.64% |
| CMG240524P03070000 | 5/17/2024 7:58 PM | 3070 | 1.82 | 1.25 | 6.10 | -3.78 | -67.50% | 8 | 13 | 26.75% |
| CMG240524P03075000 | 5/17/2024 7:58 PM | 3075 | 1.98 | 1.45 | 4.70 | -3.22 | -61.92% | 5 | 46 | 24.26% |
| CMG240524P03080000 | 5/17/2024 7:42 PM | 3080 | 2.26 | 1.15 | 4.80 | -5.34 | -70.26% | 32 | 44 | 23.73% |
| CMG240524P03085000 | 5/17/2024 7:50 PM | 3085 | 2.50 | 0.30 | 6.50 | -5.80 | -69.88% | 15 | 11 | 25.12% |
| CMG240524P03090000 | 5/17/2024 7:53 PM | 3090 | 2.75 | 0.45 | 6.70 | -6.31 | -69.65% | 36 | 12 | 24.63% |
| CMG240524P03095000 | 5/17/2024 7:53 PM | 3095 | 3.05 | 1.90 | 6.90 | -7.05 | -69.80% | 13 | 29 | 24.13% |
| CMG240524P03100000 | 5/17/2024 7:59 PM | 3100 | 2.65 | 2.65 | 7.10 | -9.95 | -78.97% | 54 | 77 | 23.62% |
| CMG240524P03105000 | 5/17/2024 7:39 PM | 3105 | 3.83 | 1.05 | 7.40 | -8.17 | -68.08% | 22 | 11 | 23.19% |
| CMG240524P03110000 | 5/17/2024 7:08 PM | 3110 | 5.80 | 2.55 | 4.20 | -9.50 | -62.09% | 12 | 21 | 18.92% |
| CMG240524P03115000 | 5/17/2024 7:49 PM | 3115 | 4.10 | 2.80 | 4.40 | -8.20 | -66.67% | 13 | 18 | 18.48% |
| CMG240524P03120000 | 5/17/2024 7:19 PM | 3120 | 6.65 | 3.00 | 5.70 | -8.85 | -57.10% | 13 | 139 | 19.24% |
| CMG240524P03125000 | 5/17/2024 7:39 PM | 3125 | 6.00 | 3.20 | 7.80 | -9.60 | -61.54% | 11 | 147 | 20.55% |
| CMG240524P03130000 | 5/17/2024 7:37 PM | 3130 | 7.10 | 0.70 | 6.50 | -11.55 | -61.93% | 26 | 36 | 18.57% |
| CMG240524P03135000 | 5/17/2024 7:28 PM | 3135 | 8.80 | 2.55 | 9.00 | -13.58 | -60.68% | 16 | 21 | 20.04% |
| CMG240524P03140000 | 5/17/2024 7:51 PM | 3140 | 7.50 | 3.30 | 9.70 | -16.50 | -68.75% | 27 | 19 | 19.80% |
| CMG240524P03145000 | 5/17/2024 7:47 PM | 3145 | 9.00 | 3.80 | 11.80 | -17.35 | -65.84% | 19 | 36 | 20.60% |
| CMG240524P03150000 | 5/17/2024 7:54 PM | 3150 | 8.00 | 5.50 | 11.30 | -17.22 | -68.28% | 25 | 42 | 19.35% |
| CMG240524P03155000 | 5/17/2024 7:37 PM | 3155 | 11.66 | 6.60 | 9.90 | -16.99 | -59.30% | 97 | 10 | 17.43% |
| CMG240524P03160000 | 5/17/2024 7:59 PM | 3160 | 9.50 | 6.60 | 13.50 | -24.65 | -72.18% | 56 | 17 | 19.14% |
| CMG240524P03165000 | 5/17/2024 5:55 PM | 3165 | 12.88 | 10.50 | 12.60 | -20.90 | -61.87% | 17 | 9 | 17.58% |
| CMG240524P03170000 | 5/17/2024 7:47 PM | 3170 | 15.50 | 10.60 | 13.60 | -17.30 | -52.74% | 13 | 9 | 17.31% |
| CMG240524P03175000 | 5/17/2024 7:43 PM | 3175 | 18.85 | 9.10 | 18.60 | -19.59 | -50.96% | 18 | 9 | 19.53% |
| CMG240524P03180000 | 5/17/2024 7:51 PM | 3180 | 14.57 | 11.20 | 17.10 | -28.03 | -65.80% | 11 | 13 | 17.55% |
| CMG240524P03185000 | 5/17/2024 7:11 PM | 3185 | 17.80 | 12.70 | 19.40 | -18.50 | -50.96% | 4 | 11 | 17.88% |
| CMG240524P03190000 | 5/17/2024 7:59 PM | 3190 | 17.87 | 14.00 | 20.80 | -30.02 | -62.69% | 19 | 10 | 17.60% |
| CMG240524P03195000 | 5/17/2024 7:21 PM | 3195 | 30.27 | 17.70 | 23.00 | -19.73 | -39.46% | 8 | 4 | 17.71% |
| CMG240524P03200000 | 5/17/2024 7:07 PM | 3200 | 22.50 | 20.90 | 24.20 | -31.50 | -58.33% | 11 | 13 | 17.19% |
| CMG240524P03205000 | 5/13/2024 6:20 PM | 3205 | 42.50 | 21.60 | 27.10 | 0.00 | 0.00% | 3 | 3 | 17.56% |
| CMG240524P03210000 | 5/17/2024 7:59 PM | 3210 | 27.05 | 22.00 | 30.70 | -35.61 | -56.83% | 3 | 6 | 18.25% |
| CMG240524P03215000 | 5/15/2024 7:53 PM | 3215 | 58.45 | 25.00 | 34.00 | 0.00 | 0.00% | 1 | 5 | 18.70% |
| CMG240524P03220000 | 5/17/2024 7:17 PM | 3220 | 47.00 | 28.90 | 37.00 | -30.00 | -38.96% | 3 | 4 | 18.92% |
| CMG240524P03225000 | 5/13/2024 5:43 PM | 3225 | 52.30 | 30.00 | 40.00 | 0.00 | 0.00% | 3 | 2 | 19.06% |
| CMG240524P03230000 | 5/13/2024 4:05 PM | 3230 | 50.30 | 82.90 | 99.00 | 0.00 | 0.00% | 3 | 3 | 50.84% |
| CMG240524P03240000 | 5/13/2024 1:32 PM | 3240 | 46.00 | 39.00 | 49.00 | 0.00 | 0.00% | 2 | 5 | 19.12% |
| CMG240524P03245000 | 5/10/2024 4:02 PM | 3245 | 45.62 | 42.00 | 52.00 | 0.00 | 0.00% | - | 1 | 19.01% |
| CMG240524P03250000 | 5/17/2024 4:45 PM | 3250 | 90.00 | 45.00 | 54.90 | -3.92 | -4.17% | 1 | 4 | 18.76% |
| CMG240524P03260000 | 5/10/2024 7:59 PM | 3260 | 51.00 | 53.00 | 63.00 | 0.00 | 0.00% | - | 2 | 19.51% |
| CMG240524P03280000 | 5/14/2024 4:45 PM | 3280 | 101.00 | 69.00 | 79.00 | 0.00 | 0.00% | 1 | 1 | 20.32% |
| CMG240524P03300000 | 5/13/2024 3:56 PM | 3300 | 104.60 | 149.50 | 164.00 | 0.00 | 0.00% | 2 | 2 | 60.04% |
| CMG240524P03320000 | 5/17/2024 7:58 PM | 3320 | 110.00 | 102.00 | 114.00 | -27.17 | -19.81% | 1 | 0 | 22.20% |
| CMG240524P03590000 | 5/13/2024 1:30 PM | 3590 | 344.00 | 438.00 | 453.00 | 0.00 | 0.00% | 10 | - | 108.95% |
Related Tickers
CAVA CAVA Group, Inc.
77.28
-0.05%
SG Sweetgreen, Inc.
31.75
-0.09%
MCD McDonald's Corporation
272.38
-0.41%
SBUX Starbucks Corporation
77.85
+3.41%
BROS Dutch Bros Inc.
36.70
-2.86%
WING Wingstop Inc.
386.28
-0.69%
SHAK Shake Shack Inc.
99.16
-2.27%
DPZ Domino's Pizza, Inc.
513.03
-0.05%
QSR Restaurant Brands International Inc.
70.86
-1.03%
YUM Yum! Brands, Inc.
141.66
0.00%