NYSE - Delayed Quote • USD
Chipotle Mexican Grill, Inc. (CMG)
At close: April 24 at 4:02 PM EDT
After hours: April 24 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240426C01740000 | 4/11/2024 6:51 PM | 1740 | 1,259.35 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CMG240426C02020000 | 4/23/2024 3:36 PM | 2020 | 895.28 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CMG240426C02060000 | 4/24/2024 6:22 PM | 2060 | 882.53 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CMG240426C02120000 | 4/23/2024 3:36 PM | 2120 | 795.43 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CMG240426C02130000 | 4/24/2024 7:53 PM | 2130 | 810.68 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CMG240426C02200000 | 3/27/2024 1:33 PM | 2200 | 781.42 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| CMG240426C02260000 | 3/27/2024 1:33 PM | 2260 | 721.58 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| CMG240426C02280000 | 3/27/2024 1:33 PM | 2280 | 701.97 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CMG240426C02320000 | 3/27/2024 1:33 PM | 2320 | 661.91 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CMG240426C02400000 | 4/24/2024 7:58 PM | 2400 | 532.45 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| CMG240426C02500000 | 4/24/2024 7:03 PM | 2500 | 439.33 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CMG240426C02505000 | 4/10/2024 6:32 PM | 2505 | 462.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CMG240426C02520000 | 4/24/2024 7:03 PM | 2520 | 419.46 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CMG240426C02540000 | 4/12/2024 4:38 PM | 2540 | 438.80 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| CMG240426C02550000 | 3/22/2024 4:15 PM | 2550 | 369.20 | 320.00 | 337.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| CMG240426C02555000 | 3/22/2024 4:15 PM | 2555 | 364.70 | 318.00 | 333.20 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| CMG240426C02560000 | 3/28/2024 5:43 PM | 2560 | 392.15 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| CMG240426C02600000 | 4/24/2024 7:56 PM | 2600 | 345.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CMG240426C02610000 | 4/19/2024 1:45 PM | 2610 | 291.00 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 0.00% |
| CMG240426C02640000 | 4/24/2024 2:11 PM | 2640 | 311.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CMG240426C02650000 | 3/20/2024 2:02 PM | 2650 | 392.90 | 233.40 | 249.90 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| CMG240426C02690000 | 3/20/2024 1:35 PM | 2690 | 373.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CMG240426C02700000 | 4/19/2024 2:42 PM | 2700 | 219.76 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CMG240426C02710000 | 4/24/2024 7:24 PM | 2710 | 246.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CMG240426C02720000 | 4/22/2024 1:43 PM | 2720 | 203.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CMG240426C02725000 | 3/8/2024 6:29 PM | 2725 | 107.30 | 220.50 | 234.70 | 0.00 | 0.00% | 8 | 8 | 113.10% |
| CMG240426C02730000 | 4/19/2024 2:06 PM | 2730 | 204.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CMG240426C02750000 | 4/24/2024 7:59 PM | 2750 | 198.66 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CMG240426C02755000 | 4/24/2024 7:59 PM | 2755 | 194.81 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CMG240426C02760000 | 4/22/2024 6:57 PM | 2760 | 185.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CMG240426C02770000 | 3/15/2024 2:18 PM | 2770 | 102.60 | 222.00 | 239.00 | 0.00 | 0.00% | 1 | 1 | 164.45% |
| CMG240426C02775000 | 4/19/2024 6:04 PM | 2775 | 150.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CMG240426C02785000 | 4/24/2024 5:32 PM | 2785 | 185.20 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| CMG240426C02790000 | 4/24/2024 5:32 PM | 2790 | 181.40 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| CMG240426C02800000 | 4/24/2024 5:35 PM | 2800 | 171.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CMG240426C02810000 | 4/24/2024 1:56 PM | 2810 | 161.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CMG240426C02820000 | 4/19/2024 2:41 PM | 2820 | 137.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CMG240426C02830000 | 4/24/2024 3:20 PM | 2830 | 149.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CMG240426C02840000 | 4/24/2024 6:12 PM | 2840 | 145.21 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CMG240426C02850000 | 4/24/2024 7:52 PM | 2850 | 135.44 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| CMG240426C02855000 | 4/22/2024 7:58 PM | 2855 | 105.38 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| CMG240426C02860000 | 4/19/2024 4:18 PM | 2860 | 104.84 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CMG240426C02865000 | 4/23/2024 2:09 PM | 2865 | 117.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CMG240426C02870000 | 4/24/2024 6:55 PM | 2870 | 123.40 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| CMG240426C02875000 | 4/24/2024 7:39 PM | 2875 | 117.59 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| CMG240426C02880000 | 4/24/2024 4:17 PM | 2880 | 112.10 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| CMG240426C02885000 | 4/24/2024 5:21 PM | 2885 | 114.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CMG240426C02890000 | 4/24/2024 7:53 PM | 2890 | 110.02 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| CMG240426C02895000 | 4/22/2024 5:55 PM | 2895 | 91.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CMG240426C02900000 | 4/24/2024 7:59 PM | 2900 | 100.15 | 0.00 | 0.00 | 0.00 | 0.00% | 53 | 0 | 0.00% |
| CMG240426C02905000 | 4/24/2024 7:53 PM | 2905 | 102.70 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| CMG240426C02910000 | 4/24/2024 7:05 PM | 2910 | 98.25 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| CMG240426C02915000 | 4/24/2024 1:52 PM | 2915 | 104.46 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| CMG240426C02920000 | 4/24/2024 7:38 PM | 2920 | 91.80 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| CMG240426C02925000 | 4/24/2024 7:41 PM | 2925 | 90.19 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| CMG240426C02930000 | 4/24/2024 7:59 PM | 2930 | 83.12 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.39% |
| CMG240426C02935000 | 4/24/2024 7:59 PM | 2935 | 80.60 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 0.78% |
| CMG240426C02937500 | 4/24/2024 7:59 PM | 2937.5 | 79.40 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 1.56% |
| CMG240426C02940000 | 4/24/2024 7:59 PM | 2940 | 78.65 | 0.00 | 0.00 | 0.00 | 0.00% | 105 | 0 | 1.56% |
| CMG240426C02945000 | 4/24/2024 7:53 PM | 2945 | 82.95 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 1.56% |
| CMG240426C02950000 | 4/24/2024 7:59 PM | 2950 | 73.92 | 0.00 | 0.00 | 0.00 | 0.00% | 406 | 0 | 3.13% |
| CMG240426C02952500 | 4/24/2024 5:45 PM | 2952.5 | 80.00 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 0 | 3.13% |
| CMG240426C02955000 | 4/24/2024 7:59 PM | 2955 | 71.25 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 3.13% |
| CMG240426C02960000 | 4/24/2024 7:56 PM | 2960 | 73.10 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 3.13% |
| CMG240426C02962500 | 4/24/2024 7:44 PM | 2962.5 | 70.96 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 3.13% |
| CMG240426C02965000 | 4/24/2024 7:48 PM | 2965 | 71.97 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 3.13% |
| CMG240426C02970000 | 4/24/2024 7:59 PM | 2970 | 65.48 | 0.00 | 0.00 | 0.00 | 0.00% | 71 | 0 | 3.13% |
| CMG240426C02975000 | 4/24/2024 7:59 PM | 2975 | 63.28 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 6.25% |
| CMG240426C02980000 | 4/24/2024 7:59 PM | 2980 | 61.60 | 0.00 | 0.00 | 0.00 | 0.00% | 48 | 0 | 6.25% |
| CMG240426C02985000 | 4/24/2024 7:44 PM | 2985 | 63.25 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 6.25% |
| CMG240426C02990000 | 4/24/2024 7:50 PM | 2990 | 63.65 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 6.25% |
| CMG240426C02995000 | 4/24/2024 7:50 PM | 2995 | 60.55 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 6.25% |
| CMG240426C03000000 | 4/24/2024 7:59 PM | 3000 | 53.00 | 0.00 | 0.00 | 0.00 | 0.00% | 207 | 0 | 6.25% |
| CMG240426C03005000 | 4/24/2024 7:47 PM | 3005 | 55.76 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 6.25% |
| CMG240426C03010000 | 4/24/2024 7:47 PM | 3010 | 53.88 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 6.25% |
| CMG240426C03015000 | 4/24/2024 7:47 PM | 3015 | 51.88 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 6.25% |
| CMG240426C03020000 | 4/24/2024 7:59 PM | 3020 | 47.15 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 0 | 6.25% |
| CMG240426C03025000 | 4/24/2024 7:54 PM | 3025 | 48.80 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 6.25% |
| CMG240426C03030000 | 4/24/2024 7:59 PM | 3030 | 43.60 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 12.50% |
| CMG240426C03035000 | 4/24/2024 7:57 PM | 3035 | 43.45 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 12.50% |
| CMG240426C03040000 | 4/24/2024 7:59 PM | 3040 | 39.95 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 12.50% |
| CMG240426C03045000 | 4/24/2024 7:59 PM | 3045 | 38.35 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 12.50% |
| CMG240426C03050000 | 4/24/2024 7:59 PM | 3050 | 40.90 | 0.00 | 0.00 | 0.00 | 0.00% | 125 | 0 | 12.50% |
| CMG240426C03060000 | 4/24/2024 7:50 PM | 3060 | 37.99 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 12.50% |
| CMG240426C03070000 | 4/24/2024 7:50 PM | 3070 | 33.65 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 12.50% |
| CMG240426C03080000 | 4/24/2024 7:59 PM | 3080 | 29.93 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 12.50% |
| CMG240426C03090000 | 4/24/2024 7:54 PM | 3090 | 29.65 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 0 | 12.50% |
| CMG240426C03100000 | 4/24/2024 7:59 PM | 3100 | 24.06 | 0.00 | 0.00 | 0.00 | 0.00% | 212 | 0 | 12.50% |
| CMG240426C03110000 | 4/24/2024 7:59 PM | 3110 | 23.74 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 12.50% |
| CMG240426C03120000 | 4/24/2024 7:56 PM | 3120 | 24.90 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 0 | 12.50% |
| CMG240426C03130000 | 4/24/2024 7:58 PM | 3130 | 19.30 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 0 | 12.50% |
| CMG240426C03140000 | 4/24/2024 7:55 PM | 3140 | 18.17 | 0.00 | 0.00 | 0.00 | 0.00% | 71 | 0 | 25.00% |
| CMG240426C03150000 | 4/24/2024 7:59 PM | 3150 | 15.98 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 0 | 25.00% |
| CMG240426C03160000 | 4/24/2024 7:46 PM | 3160 | 17.10 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 25.00% |
| CMG240426C03170000 | 4/24/2024 7:59 PM | 3170 | 13.00 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 25.00% |
| CMG240426C03180000 | 4/24/2024 7:59 PM | 3180 | 12.00 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 0 | 25.00% |
| CMG240426C03190000 | 4/24/2024 7:59 PM | 3190 | 11.20 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 25.00% |
| CMG240426C03200000 | 4/24/2024 7:59 PM | 3200 | 10.61 | 0.00 | 0.00 | 0.00 | 0.00% | 142 | 0 | 25.00% |
| CMG240426C03210000 | 4/24/2024 7:55 PM | 3210 | 9.85 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 0 | 25.00% |
| CMG240426C03220000 | 4/24/2024 7:55 PM | 3220 | 8.30 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 25.00% |
| CMG240426C03230000 | 4/24/2024 7:59 PM | 3230 | 8.41 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 25.00% |
| CMG240426C03240000 | 4/24/2024 7:45 PM | 3240 | 8.00 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| CMG240426C03250000 | 4/24/2024 7:59 PM | 3250 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | 99 | 0 | 25.00% |
| CMG240426C03260000 | 4/24/2024 6:51 PM | 3260 | 6.20 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| CMG240426C03280000 | 4/24/2024 7:59 PM | 3280 | 5.69 | 0.00 | 0.00 | 0.00 | 0.00% | 65 | 0 | 25.00% |
| CMG240426C03300000 | 4/24/2024 7:59 PM | 3300 | 4.06 | 0.00 | 0.00 | 0.00 | 0.00% | 183 | 0 | 25.00% |
| CMG240426C03310000 | 4/24/2024 7:59 PM | 3310 | 3.81 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 25.00% |
| CMG240426C03320000 | 4/24/2024 7:57 PM | 3320 | 3.27 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| CMG240426C03330000 | 4/24/2024 7:59 PM | 3330 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 223 | 0 | 25.00% |
| CMG240426C03340000 | 4/24/2024 7:58 PM | 3340 | 2.90 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 25.00% |
| CMG240426C03350000 | 4/24/2024 7:58 PM | 3350 | 2.05 | 0.00 | 0.00 | 0.00 | 0.00% | 75 | 0 | 25.00% |
| CMG240426C03360000 | 4/24/2024 7:59 PM | 3360 | 2.30 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 25.00% |
| CMG240426C03370000 | 4/24/2024 7:55 PM | 3370 | 2.44 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 25.00% |
| CMG240426C03380000 | 4/24/2024 7:59 PM | 3380 | 2.89 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 25.00% |
| CMG240426C03390000 | 4/24/2024 4:04 PM | 3390 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 50.00% |
| CMG240426C03400000 | 4/24/2024 7:58 PM | 3400 | 1.65 | 0.00 | 0.00 | 0.00 | 0.00% | 187 | 0 | 50.00% |
| CMG240426C03410000 | 4/22/2024 1:38 PM | 3410 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CMG240426C03420000 | 4/24/2024 7:58 PM | 3420 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 50.00% |
| CMG240426C03440000 | 4/24/2024 7:33 PM | 3440 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 103 | 0 | 50.00% |
| CMG240426C03450000 | 4/24/2024 7:56 PM | 3450 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 50.00% |
| CMG240426C03460000 | 4/24/2024 7:26 PM | 3460 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| CMG240426C03470000 | 4/18/2024 3:07 PM | 3470 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| CMG240426C03480000 | 4/24/2024 7:57 PM | 3480 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| CMG240426C03490000 | 4/24/2024 7:46 PM | 3490 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 50.00% |
| CMG240426C03500000 | 4/24/2024 7:59 PM | 3500 | 0.61 | 0.00 | 0.00 | 0.00 | 0.00% | 269 | 0 | 50.00% |
| CMG240426C03510000 | 4/19/2024 5:18 PM | 3510 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| CMG240426C03520000 | 4/19/2024 3:50 PM | 3520 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 50.00% |
| CMG240426C03540000 | 4/23/2024 7:48 PM | 3540 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| CMG240426C03550000 | 4/24/2024 7:58 PM | 3550 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
| CMG240426C03560000 | 4/19/2024 2:36 PM | 3560 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| CMG240426C03580000 | 4/11/2024 7:42 PM | 3580 | 2.65 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| CMG240426C03600000 | 4/24/2024 7:30 PM | 3600 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 50.00% |
| CMG240426C03620000 | 3/26/2024 5:49 PM | 3620 | 5.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CMG240426C03640000 | 4/15/2024 6:06 PM | 3640 | 2.44 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CMG240426C03660000 | 4/15/2024 6:06 PM | 3660 | 2.26 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CMG240426C03680000 | 4/24/2024 7:59 PM | 3680 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| CMG240426C03700000 | 4/24/2024 7:59 PM | 3700 | 0.05 | 0.05 | 0.00 | 0.00 | 0.00% | 67 | 0 | 94.53% |
| CMG240426C03720000 | 4/12/2024 7:16 PM | 3720 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 50.00% |
| CMG240426C03780000 | 4/24/2024 7:28 PM | 3780 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 50.00% |
| CMG240426C03800000 | 4/24/2024 7:31 PM | 3800 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 89 | 0 | 50.00% |
| CMG240426C03880000 | 4/24/2024 7:20 PM | 3880 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| CMG240426C03920000 | 4/24/2024 5:14 PM | 3920 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240426P01740000 | 4/23/2024 5:03 PM | 1740 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| CMG240426P01760000 | 4/18/2024 3:54 PM | 1760 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| CMG240426P01780000 | 4/18/2024 3:57 PM | 1780 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| CMG240426P01800000 | 4/18/2024 4:06 PM | 1800 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| CMG240426P01840000 | 4/19/2024 7:54 PM | 1840 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 63 | 0 | 50.00% |
| CMG240426P01880000 | 4/22/2024 1:54 PM | 1880 | 1.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| CMG240426P01960000 | 4/22/2024 3:18 PM | 1960 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| CMG240426P02000000 | 4/22/2024 7:53 PM | 2000 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 50.00% |
| CMG240426P02020000 | 4/22/2024 2:00 PM | 2020 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CMG240426P02080000 | 3/18/2024 5:03 PM | 2080 | 1.65 | 0.00 | 3.10 | 0.00 | 0.00% | 2 | 2 | 204.49% |
| CMG240426P02100000 | 4/24/2024 4:39 PM | 2100 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| CMG240426P02120000 | 4/24/2024 6:14 PM | 2120 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 50.00% |
| CMG240426P02170000 | 4/24/2024 6:49 PM | 2170 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 50.00% |
| CMG240426P02180000 | 4/24/2024 7:59 PM | 2180 | 0.05 | 0.05 | 0.00 | 0.00 | 0.00% | 79 | 0 | 119.53% |
| CMG240426P02210000 | 4/24/2024 7:51 PM | 2210 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| CMG240426P02230000 | 4/24/2024 7:55 PM | 2230 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| CMG240426P02240000 | 4/8/2024 6:25 PM | 2240 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| CMG240426P02250000 | 4/24/2024 7:59 PM | 2250 | 0.10 | 0.10 | 0.00 | 0.00 | 0.00% | 13 | 0 | 113.28% |
| CMG240426P02260000 | 4/22/2024 7:50 PM | 2260 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| CMG240426P02280000 | 4/24/2024 4:11 PM | 2280 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| CMG240426P02290000 | 4/23/2024 7:16 PM | 2290 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| CMG240426P02300000 | 4/24/2024 7:59 PM | 2300 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 50.00% |
| CMG240426P02310000 | 4/23/2024 7:16 PM | 2310 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| CMG240426P02320000 | 4/24/2024 2:47 PM | 2320 | 0.76 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CMG240426P02330000 | 4/19/2024 5:18 PM | 2330 | 1.22 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| CMG240426P02340000 | 4/24/2024 7:37 PM | 2340 | 0.30 | 0.05 | 0.00 | 0.00 | 0.00% | 3 | 0 | 92.19% |
| CMG240426P02350000 | 4/24/2024 7:36 PM | 2350 | 0.33 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 0 | 50.00% |
| CMG240426P02370000 | 4/24/2024 1:45 PM | 2370 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| CMG240426P02390000 | 4/24/2024 7:45 PM | 2390 | 0.37 | 0.00 | 0.00 | 0.00 | 0.00% | 79 | 0 | 50.00% |
| CMG240426P02400000 | 4/24/2024 7:59 PM | 2400 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 191 | 0 | 50.00% |
| CMG240426P02410000 | 4/24/2024 7:49 PM | 2410 | 0.62 | 0.00 | 0.00 | 0.00 | 0.00% | 128 | 0 | 50.00% |
| CMG240426P02430000 | 4/24/2024 7:58 PM | 2430 | 0.62 | 0.00 | 0.00 | 0.00 | 0.00% | 80 | 0 | 50.00% |
| CMG240426P02440000 | 4/24/2024 5:38 PM | 2440 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| CMG240426P02450000 | 4/24/2024 7:59 PM | 2450 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 85 | 0 | 50.00% |
| CMG240426P02460000 | 4/24/2024 7:59 PM | 2460 | 0.87 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| CMG240426P02470000 | 4/24/2024 7:58 PM | 2470 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
| CMG240426P02480000 | 4/24/2024 7:55 PM | 2480 | 1.39 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
| CMG240426P02490000 | 4/24/2024 7:57 PM | 2490 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 0 | 50.00% |
| CMG240426P02495000 | 4/24/2024 7:59 PM | 2495 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 50.00% |
| CMG240426P02500000 | 4/24/2024 7:59 PM | 2500 | 1.45 | 0.00 | 0.00 | 0.00 | 0.00% | 249 | 0 | 50.00% |
| CMG240426P02505000 | 4/24/2024 7:52 PM | 2505 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| CMG240426P02510000 | 4/24/2024 6:36 PM | 2510 | 1.47 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
| CMG240426P02515000 | 4/24/2024 5:57 PM | 2515 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| CMG240426P02520000 | 4/24/2024 7:59 PM | 2520 | 1.66 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 50.00% |
| CMG240426P02525000 | 4/24/2024 7:45 PM | 2525 | 1.80 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 50.00% |
| CMG240426P02530000 | 4/24/2024 7:46 PM | 2530 | 1.89 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| CMG240426P02540000 | 4/23/2024 7:57 PM | 2540 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| CMG240426P02545000 | 4/23/2024 5:19 PM | 2545 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 25.00% |
| CMG240426P02550000 | 4/24/2024 7:59 PM | 2550 | 2.35 | 0.00 | 0.00 | 0.00 | 0.00% | 81 | 0 | 25.00% |
| CMG240426P02555000 | 4/24/2024 7:55 PM | 2555 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| CMG240426P02560000 | 4/24/2024 7:59 PM | 2560 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 25.00% |
| CMG240426P02565000 | 4/23/2024 7:21 PM | 2565 | 4.70 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| CMG240426P02570000 | 4/24/2024 7:51 PM | 2570 | 2.76 | 0.00 | 0.00 | 0.00 | 0.00% | 74 | 0 | 25.00% |
| CMG240426P02575000 | 4/24/2024 4:35 PM | 2575 | 4.65 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| CMG240426P02580000 | 4/24/2024 7:52 PM | 2580 | 2.80 | 0.00 | 0.00 | 0.00 | 0.00% | 54 | 0 | 25.00% |
| CMG240426P02585000 | 4/24/2024 7:48 PM | 2585 | 3.22 | 0.00 | 0.00 | 0.00 | 0.00% | 79 | 0 | 25.00% |
| CMG240426P02590000 | 4/24/2024 7:59 PM | 2590 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 219 | 0 | 25.00% |
| CMG240426P02595000 | 4/24/2024 7:58 PM | 2595 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 25.00% |
| CMG240426P02600000 | 4/24/2024 7:58 PM | 2600 | 4.26 | 0.00 | 0.00 | 0.00 | 0.00% | 215 | 0 | 25.00% |
| CMG240426P02605000 | 4/24/2024 7:58 PM | 2605 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 25.00% |
| CMG240426P02610000 | 4/24/2024 7:47 PM | 2610 | 4.20 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 25.00% |
| CMG240426P02615000 | 4/24/2024 7:42 PM | 2615 | 4.60 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 25.00% |
| CMG240426P02620000 | 4/24/2024 7:59 PM | 2620 | 5.90 | 0.00 | 0.00 | 0.00 | 0.00% | 63 | 0 | 25.00% |
| CMG240426P02625000 | 4/24/2024 7:59 PM | 2625 | 5.70 | 0.00 | 0.00 | 0.00 | 0.00% | 72 | 0 | 25.00% |
| CMG240426P02630000 | 4/24/2024 7:56 PM | 2630 | 5.80 | 0.00 | 0.00 | 0.00 | 0.00% | 68 | 0 | 25.00% |
| CMG240426P02635000 | 4/24/2024 7:53 PM | 2635 | 5.40 | 0.00 | 0.00 | 0.00 | 0.00% | 94 | 0 | 25.00% |
| CMG240426P02640000 | 4/24/2024 7:59 PM | 2640 | 7.60 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 25.00% |
| CMG240426P02645000 | 4/24/2024 7:26 PM | 2645 | 6.55 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 0 | 25.00% |
| CMG240426P02650000 | 4/24/2024 7:59 PM | 2650 | 7.10 | 0.00 | 0.00 | 0.00 | 0.00% | 128 | 0 | 25.00% |
| CMG240426P02655000 | 4/24/2024 7:33 PM | 2655 | 7.34 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 25.00% |
| CMG240426P02660000 | 4/24/2024 7:59 PM | 2660 | 8.20 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 25.00% |
| CMG240426P02665000 | 4/24/2024 7:58 PM | 2665 | 8.81 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 25.00% |
| CMG240426P02670000 | 4/24/2024 7:59 PM | 2670 | 9.45 | 0.00 | 0.00 | 0.00 | 0.00% | 70 | 0 | 25.00% |
| CMG240426P02675000 | 4/24/2024 7:58 PM | 2675 | 9.02 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 0 | 25.00% |
| CMG240426P02680000 | 4/24/2024 7:58 PM | 2680 | 9.47 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 25.00% |
| CMG240426P02685000 | 4/24/2024 7:58 PM | 2685 | 10.25 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 25.00% |
| CMG240426P02690000 | 4/24/2024 7:50 PM | 2690 | 10.51 | 0.00 | 0.00 | 0.00 | 0.00% | 54 | 0 | 25.00% |
| CMG240426P02695000 | 4/24/2024 7:59 PM | 2695 | 12.14 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 25.00% |
| CMG240426P02700000 | 4/24/2024 7:59 PM | 2700 | 12.50 | 0.00 | 0.00 | 0.00 | 0.00% | 245 | 0 | 25.00% |
| CMG240426P02705000 | 4/24/2024 7:29 PM | 2705 | 12.12 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 25.00% |
| CMG240426P02710000 | 4/24/2024 7:57 PM | 2710 | 13.16 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 25.00% |
| CMG240426P02715000 | 4/24/2024 7:44 PM | 2715 | 14.00 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| CMG240426P02720000 | 4/24/2024 7:55 PM | 2720 | 13.85 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 25.00% |
| CMG240426P02725000 | 4/24/2024 7:59 PM | 2725 | 16.56 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 25.00% |
| CMG240426P02730000 | 4/24/2024 7:55 PM | 2730 | 15.88 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 12.50% |
| CMG240426P02735000 | 4/24/2024 7:43 PM | 2735 | 17.30 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 12.50% |
| CMG240426P02740000 | 4/24/2024 7:54 PM | 2740 | 17.00 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 12.50% |
| CMG240426P02745000 | 4/24/2024 7:54 PM | 2745 | 17.95 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 12.50% |
| CMG240426P02750000 | 4/24/2024 7:59 PM | 2750 | 20.00 | 0.00 | 0.00 | 0.00 | 0.00% | 83 | 0 | 12.50% |
| CMG240426P02755000 | 4/24/2024 7:52 PM | 2755 | 19.78 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 12.50% |
| CMG240426P02760000 | 4/24/2024 7:47 PM | 2760 | 22.00 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 12.50% |
| CMG240426P02765000 | 4/24/2024 7:58 PM | 2765 | 23.70 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 12.50% |
| CMG240426P02770000 | 4/24/2024 7:59 PM | 2770 | 24.78 | 0.00 | 0.00 | 0.00 | 0.00% | 61 | 0 | 12.50% |
| CMG240426P02775000 | 4/24/2024 7:59 PM | 2775 | 26.90 | 0.00 | 0.00 | 0.00 | 0.00% | 71 | 0 | 12.50% |
| CMG240426P02780000 | 4/24/2024 7:53 PM | 2780 | 24.82 | 0.00 | 0.00 | 0.00 | 0.00% | 62 | 0 | 12.50% |
| CMG240426P02785000 | 4/24/2024 7:50 PM | 2785 | 25.00 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 12.50% |
| CMG240426P02790000 | 4/24/2024 7:59 PM | 2790 | 30.20 | 0.00 | 0.00 | 0.00 | 0.00% | 88 | 0 | 12.50% |
| CMG240426P02800000 | 4/24/2024 7:59 PM | 2800 | 33.00 | 0.00 | 0.00 | 0.00 | 0.00% | 227 | 0 | 12.50% |
| CMG240426P02810000 | 4/24/2024 7:55 PM | 2810 | 33.20 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 12.50% |
| CMG240426P02820000 | 4/24/2024 7:53 PM | 2820 | 35.54 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 12.50% |
| CMG240426P02825000 | 4/24/2024 7:55 PM | 2825 | 37.80 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 12.50% |
| CMG240426P02830000 | 4/24/2024 7:58 PM | 2830 | 40.74 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 12.50% |
| CMG240426P02835000 | 4/24/2024 7:58 PM | 2835 | 42.26 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 6.25% |
| CMG240426P02840000 | 4/24/2024 7:59 PM | 2840 | 48.70 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 0 | 6.25% |
| CMG240426P02845000 | 4/24/2024 7:49 PM | 2845 | 44.53 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 6.25% |
| CMG240426P02850000 | 4/24/2024 7:58 PM | 2850 | 47.71 | 0.00 | 0.00 | 0.00 | 0.00% | 88 | 0 | 6.25% |
| CMG240426P02855000 | 4/24/2024 7:41 PM | 2855 | 49.15 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 6.25% |
| CMG240426P02860000 | 4/24/2024 7:55 PM | 2860 | 52.00 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 6.25% |
| CMG240426P02865000 | 4/24/2024 7:26 PM | 2865 | 50.58 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 6.25% |
| CMG240426P02870000 | 4/24/2024 7:50 PM | 2870 | 53.33 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 6.25% |
| CMG240426P02875000 | 4/24/2024 7:58 PM | 2875 | 56.85 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 6.25% |
| CMG240426P02880000 | 4/24/2024 7:49 PM | 2880 | 58.10 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 0 | 6.25% |
| CMG240426P02885000 | 4/24/2024 7:43 PM | 2885 | 61.17 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 3.13% |
| CMG240426P02890000 | 4/24/2024 7:39 PM | 2890 | 63.46 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 3.13% |
| CMG240426P02895000 | 4/24/2024 7:59 PM | 2895 | 69.19 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 3.13% |
| CMG240426P02900000 | 4/24/2024 7:59 PM | 2900 | 71.19 | 0.00 | 0.00 | 0.00 | 0.00% | 111 | 0 | 3.13% |
| CMG240426P02905000 | 4/24/2024 7:52 PM | 2905 | 68.20 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 1.56% |
| CMG240426P02910000 | 4/24/2024 7:58 PM | 2910 | 73.43 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 1.56% |
| CMG240426P02915000 | 4/24/2024 7:51 PM | 2915 | 74.50 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 1.56% |
| CMG240426P02920000 | 4/24/2024 7:49 PM | 2920 | 76.36 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.78% |
| CMG240426P02925000 | 4/24/2024 7:59 PM | 2925 | 83.44 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.20% |
| CMG240426P02930000 | 4/24/2024 7:59 PM | 2930 | 82.70 | 0.00 | 0.00 | 0.00 | 0.00% | 90 | 0 | 0.00% |
| CMG240426P02935000 | 4/24/2024 7:56 PM | 2935 | 83.25 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| CMG240426P02937500 | 4/24/2024 4:01 PM | 2937.5 | 86.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| CMG240426P02940000 | 4/24/2024 7:55 PM | 2940 | 86.20 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 0 | 0.00% |
| CMG240426P02945000 | 4/24/2024 6:55 PM | 2945 | 87.73 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| CMG240426P02950000 | 4/24/2024 7:59 PM | 2950 | 95.31 | 0.00 | 0.00 | 0.00 | 0.00% | 108 | 0 | 0.00% |
| CMG240426P02955000 | 4/24/2024 7:43 PM | 2955 | 95.53 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| CMG240426P02960000 | 4/24/2024 4:27 PM | 2960 | 104.15 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| CMG240426P02965000 | 4/24/2024 7:44 PM | 2965 | 101.06 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 0.00% |
| CMG240426P02970000 | 4/24/2024 7:44 PM | 2970 | 102.94 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| CMG240426P02975000 | 4/24/2024 4:53 PM | 2975 | 109.97 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CMG240426P02980000 | 4/19/2024 4:43 PM | 2980 | 160.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| CMG240426P02985000 | 4/24/2024 7:43 PM | 2985 | 111.55 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| CMG240426P02990000 | 4/24/2024 7:53 PM | 2990 | 112.84 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| CMG240426P02995000 | 4/19/2024 1:42 PM | 2995 | 162.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CMG240426P03000000 | 4/24/2024 7:59 PM | 3000 | 123.83 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 0.00% |
| CMG240426P03005000 | 4/23/2024 4:24 PM | 3005 | 138.36 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CMG240426P03020000 | 4/23/2024 4:24 PM | 3020 | 147.52 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CMG240426P03040000 | 4/12/2024 1:35 PM | 3040 | 134.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CMG240426P03080000 | 4/12/2024 7:40 PM | 3080 | 175.02 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| CMG240426P03120000 | 3/21/2024 1:33 PM | 3120 | 238.00 | 260.30 | 278.00 | 0.00 | 0.00% | - | 1 | 172.19% |
| CMG240426P03700000 | 4/22/2024 3:31 PM | 3700 | 829.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CMG240426P03750000 | 3/20/2024 1:32 PM | 3750 | 806.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
CAVA CAVA Group, Inc.
60.41
-1.27%
MCD McDonald's Corporation
276.75
-0.05%
SBUX Starbucks Corporation
88.75
+1.00%
WING Wingstop Inc.
362.74
-0.55%
DPZ Domino's Pizza, Inc.
487.71
+1.36%
SG Sweetgreen, Inc.
21.72
-2.38%
SHAK Shake Shack Inc.
99.54
-0.45%
BROS Dutch Bros Inc.
28.53
-0.97%
TXRH Texas Roadhouse, Inc.
156.76
-0.07%
QSR Restaurant Brands International Inc.
73.62
-0.98%