NYSE - Nasdaq Real Time Price • USD
Chipotle Mexican Grill, Inc. (CMG)
At close: 4:00 PM EDT
After hours: 7:42 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02020000 | 5/6/2024 2:02 PM | 2020 | 1,163.12 | 1,172.00 | 1,190.00 | 0.00 | 0.00% | 1 | 1 | 233.61% |
| CMG240510C02080000 | 5/3/2024 5:11 PM | 2080 | 1,085.86 | 1,112.00 | 1,130.00 | 0.00 | 0.00% | 1 | 1 | 220.61% |
| CMG240510C02140000 | 5/6/2024 2:02 PM | 2140 | 1,043.02 | 1,052.00 | 1,070.00 | 0.00 | 0.00% | 1 | 1 | 207.92% |
| CMG240510C02200000 | 4/11/2024 7:24 PM | 2200 | 805.91 | 992.00 | 1,010.00 | 0.00 | 0.00% | 13 | 9 | 195.53% |
| CMG240510C02260000 | 4/11/2024 7:24 PM | 2260 | 746.64 | 932.00 | 950.00 | 0.00 | 0.00% | 13 | 9 | 183.41% |
| CMG240510C02280000 | 4/12/2024 1:45 PM | 2280 | 710.65 | 912.00 | 930.00 | 0.00 | 0.00% | 1 | 1 | 179.42% |
| CMG240510C02300000 | 4/29/2024 7:50 PM | 2300 | 906.40 | 892.00 | 910.00 | 0.00 | 0.00% | 6 | 2 | 175.46% |
| CMG240510C02320000 | 4/12/2024 1:45 PM | 2320 | 671.20 | 872.00 | 890.00 | 0.00 | 0.00% | 1 | 1 | 171.53% |
| CMG240510C02440000 | 4/29/2024 2:52 PM | 2440 | 778.20 | 752.00 | 770.00 | 0.00 | 0.00% | - | 1 | 148.45% |
| CMG240510C02450000 | 4/29/2024 2:54 PM | 2450 | 771.89 | 742.00 | 760.00 | 0.00 | 0.00% | - | 40 | 146.56% |
| CMG240510C02500000 | 4/29/2024 2:52 PM | 2500 | 718.30 | 692.00 | 710.00 | 0.00 | 0.00% | - | 1 | 137.20% |
| CMG240510C02590000 | 4/29/2024 2:54 PM | 2590 | 630.86 | 602.00 | 620.00 | 0.00 | 0.00% | - | 40 | 120.61% |
| CMG240510C02600000 | 5/1/2024 1:52 PM | 2600 | 545.24 | 592.00 | 610.00 | 0.00 | 0.00% | - | 0 | 118.79% |
| CMG240510C02620000 | 5/3/2024 2:00 PM | 2620 | 544.00 | 572.00 | 590.00 | 0.00 | 0.00% | 22 | 22 | 115.16% |
| CMG240510C02630000 | 4/25/2024 1:33 PM | 2630 | 366.90 | 562.00 | 580.00 | 0.00 | 0.00% | - | 1 | 113.34% |
| CMG240510C02660000 | 4/25/2024 1:33 PM | 2660 | 336.00 | 532.00 | 550.00 | 0.00 | 0.00% | - | 1 | 107.92% |
| CMG240510C02700000 | 4/22/2024 1:33 PM | 2700 | 224.50 | 492.00 | 510.00 | 0.00 | 0.00% | 1 | 1 | 100.73% |
| CMG240510C02740000 | 5/1/2024 5:02 PM | 2740 | 390.18 | 452.00 | 470.00 | 0.00 | 0.00% | 3 | 1 | 93.57% |
| CMG240510C02750000 | 4/12/2024 6:34 PM | 2750 | 262.58 | 442.00 | 460.00 | 0.00 | 0.00% | 1 | 1 | 91.78% |
| CMG240510C02775000 | 5/2/2024 1:41 PM | 2775 | 386.00 | 418.00 | 431.80 | 0.00 | 0.00% | - | 1 | 84.31% |
| CMG240510C02800000 | 5/7/2024 7:45 PM | 2800 | 407.99 | 392.00 | 410.00 | 86.40 | 26.87% | 1 | 3 | 82.87% |
| CMG240510C02810000 | 4/26/2024 5:40 PM | 2810 | 383.42 | 382.00 | 400.00 | 0.00 | 0.00% | 1 | 1 | 81.09% |
| CMG240510C02840000 | 4/25/2024 4:00 PM | 2840 | 247.10 | 352.00 | 370.00 | 0.00 | 0.00% | 2 | 1 | 75.74% |
| CMG240510C02845000 | 4/25/2024 4:00 PM | 2845 | 242.45 | 348.00 | 366.00 | 0.00 | 0.00% | 2 | 1 | 77.14% |
| CMG240510C02850000 | 4/26/2024 2:19 PM | 2850 | 312.61 | 342.00 | 360.90 | 0.00 | 0.00% | 1 | 2 | 75.00% |
| CMG240510C02865000 | 5/1/2024 1:33 PM | 2865 | 281.90 | 328.00 | 345.00 | 0.00 | 0.00% | - | 1 | 72.41% |
| CMG240510C02870000 | 4/24/2024 1:44 PM | 2870 | 148.50 | 322.10 | 339.40 | 0.00 | 0.00% | 1 | 2 | 69.83% |
| CMG240510C02880000 | 4/25/2024 4:31 PM | 2880 | 214.10 | 312.00 | 330.00 | 0.00 | 0.00% | 6 | 4 | 68.61% |
| CMG240510C02890000 | 5/2/2024 1:56 PM | 2890 | 268.83 | 302.00 | 318.80 | 0.00 | 0.00% | 2 | 4 | 65.48% |
| CMG240510C02895000 | 4/23/2024 2:15 PM | 2895 | 118.20 | 298.00 | 313.30 | 0.00 | 0.00% | 1 | 1 | 65.16% |
| CMG240510C02900000 | 5/6/2024 1:32 PM | 2900 | 270.49 | 292.00 | 308.70 | 0.00 | 0.00% | 1 | 8 | 63.61% |
| CMG240510C02905000 | 4/25/2024 5:48 PM | 2905 | 235.00 | 288.00 | 305.00 | 0.00 | 0.00% | 1 | 6 | 65.19% |
| CMG240510C02910000 | 4/25/2024 2:20 PM | 2910 | 114.10 | 282.00 | 299.50 | 0.00 | 0.00% | 6 | 4 | 62.71% |
| CMG240510C02915000 | 4/18/2024 5:35 PM | 2915 | 109.00 | 278.00 | 294.00 | 0.00 | 0.00% | 2 | 1 | 62.35% |
| CMG240510C02920000 | 5/6/2024 1:32 PM | 2920 | 250.57 | 272.50 | 288.90 | 0.00 | 0.00% | 1 | 2 | 60.82% |
| CMG240510C02925000 | 4/26/2024 7:33 PM | 2925 | 275.62 | 268.00 | 281.60 | 0.00 | 0.00% | 1 | 1 | 57.98% |
| CMG240510C02930000 | 4/25/2024 6:09 PM | 2930 | 221.96 | 262.50 | 281.40 | 0.00 | 0.00% | 2 | 15 | 61.52% |
| CMG240510C02935000 | 5/2/2024 6:42 PM | 2935 | 207.68 | 258.00 | 275.00 | 0.00 | 0.00% | 1 | 10 | 59.74% |
| CMG240510C02940000 | 5/2/2024 6:42 PM | 2940 | 202.88 | 252.50 | 271.40 | 0.00 | 0.00% | 1 | 11 | 59.69% |
| CMG240510C02945000 | 4/25/2024 6:11 PM | 2945 | 204.45 | 248.00 | 266.00 | 0.00 | 0.00% | - | 6 | 58.86% |
| CMG240510C02950000 | 4/26/2024 5:43 PM | 2950 | 246.28 | 242.00 | 259.70 | 0.00 | 0.00% | 1 | 1 | 55.75% |
| CMG240510C02952500 | 4/25/2024 1:41 PM | 2952.5 | 104.00 | 240.00 | 256.00 | 0.00 | 0.00% | - | 1 | 54.60% |
| CMG240510C02955000 | 5/6/2024 5:13 PM | 2955 | 234.00 | 238.00 | 254.00 | 0.00 | 0.00% | 1 | 6 | 55.14% |
| CMG240510C02960000 | 4/25/2024 4:40 PM | 2960 | 141.00 | 234.00 | 251.50 | 0.00 | 0.00% | 1 | 1 | 57.41% |
| CMG240510C02965000 | 4/25/2024 1:35 PM | 2965 | 71.20 | 228.00 | 244.10 | 0.00 | 0.00% | 1 | 1 | 53.42% |
| CMG240510C02970000 | 4/24/2024 7:28 PM | 2970 | 87.70 | 222.80 | 241.50 | 0.00 | 0.00% | 1 | 11 | 54.49% |
| CMG240510C02980000 | 4/25/2024 5:46 PM | 2980 | 164.07 | 212.50 | 228.60 | 0.00 | 0.00% | 1 | 2 | 62.36% |
| CMG240510C02985000 | 4/19/2024 7:11 PM | 2985 | 58.49 | 208.00 | 224.00 | 0.00 | 0.00% | 4 | 1 | 61.86% |
| CMG240510C02990000 | 5/1/2024 3:44 PM | 2990 | 164.79 | 202.40 | 220.40 | 0.00 | 0.00% | 1 | 4 | 62.64% |
| CMG240510C02995000 | 5/6/2024 4:22 PM | 2995 | 188.40 | 198.00 | 212.00 | 0.00 | 0.00% | 4 | 7 | 57.08% |
| CMG240510C03000000 | 5/6/2024 4:22 PM | 3000 | 183.28 | 192.00 | 210.00 | 0.00 | 0.00% | 4 | 10 | 60.00% |
| CMG240510C03005000 | 5/7/2024 6:43 PM | 3005 | 201.00 | 189.00 | 205.00 | 39.00 | 24.07% | 2 | 4 | 58.94% |
| CMG240510C03010000 | 5/2/2024 2:10 PM | 3010 | 132.71 | 183.00 | 200.50 | 0.00 | 0.00% | 3 | 6 | 58.49% |
| CMG240510C03015000 | 5/7/2024 1:55 PM | 3015 | 168.95 | 179.00 | 192.30 | 77.55 | 84.85% | 5 | 6 | 53.36% |
| CMG240510C03020000 | 4/30/2024 7:14 PM | 3020 | 158.68 | 174.00 | 188.00 | 0.00 | 0.00% | 1 | 4 | 53.23% |
| CMG240510C03040000 | 4/30/2024 7:14 PM | 3040 | 140.49 | 154.00 | 169.60 | 0.00 | 0.00% | 1 | 7 | 50.91% |
| CMG240510C03050000 | 5/2/2024 5:51 PM | 3050 | 96.44 | 144.00 | 160.40 | 0.00 | 0.00% | 2 | 0 | 49.65% |
| CMG240510C03060000 | 5/2/2024 5:51 PM | 3060 | 87.47 | 134.00 | 149.00 | 0.00 | 0.00% | 2 | 7 | 45.85% |
| CMG240510C03070000 | 5/7/2024 4:47 PM | 3070 | 133.51 | 124.00 | 138.00 | 10.22 | 8.29% | 2 | 10 | 42.51% |
| CMG240510C03075000 | 5/7/2024 4:47 PM | 3075 | 128.54 | 119.00 | 133.00 | 10.10 | 8.53% | 2 | 7 | 41.41% |
| CMG240510C03080000 | 5/6/2024 2:54 PM | 3080 | 126.01 | 114.00 | 131.20 | 0.00 | 0.00% | 2 | 9 | 43.74% |
| CMG240510C03085000 | 5/2/2024 3:43 PM | 3085 | 69.72 | 109.00 | 126.00 | 0.00 | 0.00% | 2 | 2 | 42.37% |
| CMG240510C03090000 | 5/3/2024 7:45 PM | 3090 | 86.94 | 105.00 | 121.20 | 0.00 | 0.00% | 1 | 1 | 41.41% |
| CMG240510C03100000 | 5/6/2024 3:13 PM | 3100 | 102.55 | 95.00 | 111.20 | 0.00 | 0.00% | 1 | 3 | 39.06% |
| CMG240510C03110000 | 5/7/2024 7:52 PM | 3110 | 97.80 | 86.00 | 101.40 | 33.70 | 52.57% | 7 | 7 | 36.85% |
| CMG240510C03115000 | 5/7/2024 1:32 PM | 3115 | 85.10 | 82.00 | 96.70 | 21.03 | 32.82% | 1 | 1 | 35.92% |
| CMG240510C03120000 | 5/6/2024 3:13 PM | 3120 | 86.00 | 77.00 | 92.00 | 1.95 | 2.32% | 1 | 19 | 34.96% |
| CMG240510C03130000 | 5/6/2024 3:20 PM | 3130 | 74.00 | 68.00 | 82.80 | 0.00 | 0.00% | 2 | 3 | 33.16% |
| CMG240510C03135000 | 5/2/2024 3:55 PM | 3135 | 39.25 | 63.00 | 78.20 | 0.00 | 0.00% | - | 1 | 32.22% |
| CMG240510C03140000 | 5/7/2024 7:09 PM | 3140 | 73.10 | 57.50 | 73.70 | 6.24 | 9.33% | 3 | 19 | 31.34% |
| CMG240510C03145000 | 5/2/2024 7:59 PM | 3145 | 33.90 | 55.00 | 69.40 | 0.00 | 0.00% | - | 7 | 30.59% |
| CMG240510C03150000 | 5/7/2024 7:59 PM | 3150 | 55.00 | 53.00 | 65.00 | -3.50 | -5.98% | 25 | 13 | 29.72% |
| CMG240510C03155000 | 5/3/2024 2:35 PM | 3155 | 42.10 | 46.00 | 61.00 | 6.40 | 17.93% | 1 | 3 | 29.13% |
| CMG240510C03160000 | 5/7/2024 4:34 PM | 3160 | 51.35 | 41.30 | 57.10 | 0.45 | 0.88% | 1 | 32 | 28.57% |
| CMG240510C03165000 | 5/7/2024 1:44 PM | 3165 | 39.00 | 38.00 | 52.90 | -8.00 | -17.02% | 3 | 9 | 27.71% |
| CMG240510C03170000 | 5/7/2024 3:37 PM | 3170 | 38.00 | 36.00 | 49.50 | -1.69 | -4.26% | 1 | 7 | 27.42% |
| CMG240510C03175000 | 5/7/2024 1:34 PM | 3175 | 39.00 | 28.40 | 45.90 | 4.80 | 14.04% | 1 | 16 | 26.91% |
| CMG240510C03180000 | 5/7/2024 3:28 PM | 3180 | 29.50 | 27.00 | 42.50 | -8.50 | -22.37% | 1 | 27 | 26.48% |
| CMG240510C03185000 | 5/7/2024 3:40 PM | 3185 | 30.00 | 26.00 | 39.30 | 1.40 | 4.90% | 9 | 16 | 26.12% |
| CMG240510C03190000 | 5/7/2024 7:25 PM | 3190 | 35.50 | 23.00 | 32.30 | 5.85 | 19.73% | 7 | 23 | 22.82% |
| CMG240510C03195000 | 5/7/2024 4:27 PM | 3195 | 27.39 | 20.40 | 29.50 | 3.09 | 12.72% | 12 | 6 | 22.60% |
| CMG240510C03200000 | 5/7/2024 7:55 PM | 3200 | 24.00 | 18.40 | 26.80 | -1.10 | -4.38% | 32 | 79 | 22.36% |
| CMG240510C03210000 | 5/7/2024 7:59 PM | 3210 | 17.00 | 14.20 | 19.80 | -3.31 | -16.30% | 10 | 12 | 20.33% |
| CMG240510C03220000 | 5/7/2024 7:27 PM | 3220 | 17.29 | 10.50 | 15.80 | -0.01 | -0.06% | 14 | 39 | 20.11% |
| CMG240510C03230000 | 5/7/2024 7:49 PM | 3230 | 9.50 | 6.50 | 14.80 | -2.25 | -19.15% | 20 | 26 | 21.97% |
| CMG240510C03240000 | 5/7/2024 7:14 PM | 3240 | 10.34 | 3.90 | 10.20 | -0.56 | -5.14% | 6 | 37 | 20.35% |
| CMG240510C03250000 | 5/7/2024 7:48 PM | 3250 | 6.15 | 4.00 | 8.00 | -2.45 | -28.49% | 61 | 85 | 20.40% |
| CMG240510C03260000 | 5/7/2024 7:25 PM | 3260 | 6.32 | 1.85 | 7.00 | -0.68 | -9.71% | 18 | 32 | 21.37% |
| CMG240510C03270000 | 5/7/2024 7:30 PM | 3270 | 4.00 | 0.65 | 5.30 | -0.50 | -11.11% | 24 | 12 | 21.23% |
| CMG240510C03280000 | 5/7/2024 7:51 PM | 3280 | 3.80 | 0.85 | 4.00 | -0.20 | -5.00% | 16 | 45 | 21.18% |
| CMG240510C03290000 | 5/7/2024 7:19 PM | 3290 | 2.15 | 0.15 | 4.10 | 0.05 | 2.38% | 3 | 63 | 23.03% |
| CMG240510C03300000 | 5/7/2024 7:25 PM | 3300 | 1.67 | 0.90 | 5.60 | -0.60 | -26.43% | 30 | 166 | 27.00% |
| CMG240510C03320000 | 5/7/2024 7:27 PM | 3320 | 0.72 | 0.50 | 5.30 | -0.55 | -43.31% | 258 | 19 | 29.94% |
| CMG240510C03330000 | 5/7/2024 5:41 PM | 3330 | 0.75 | 0.35 | 3.50 | -1.18 | -61.14% | 4 | 19 | 28.38% |
| CMG240510C03340000 | 5/6/2024 6:59 PM | 3340 | 0.98 | 0.25 | 0.90 | 0.00 | 0.00% | 6 | 8 | 22.74% |
| CMG240510C03350000 | 5/7/2024 3:04 PM | 3350 | 0.45 | 0.20 | 0.80 | -0.40 | -47.06% | 7 | 51 | 23.52% |
| CMG240510C03360000 | 5/7/2024 1:41 PM | 3360 | 0.80 | 0.20 | 0.75 | -0.20 | -20.00% | 10 | 7 | 24.48% |
| CMG240510C03370000 | 5/7/2024 3:41 PM | 3370 | 0.23 | 0.15 | 0.75 | -0.37 | -61.67% | 1 | 8 | 25.67% |
| CMG240510C03380000 | 5/7/2024 7:08 PM | 3380 | 0.43 | 0.10 | 0.70 | 0.18 | 72.00% | 3 | 3 | 26.58% |
| CMG240510C03390000 | 5/3/2024 7:11 PM | 3390 | 0.47 | 0.10 | 0.65 | 0.00 | 0.00% | 2 | 2 | 27.43% |
| CMG240510C03400000 | 5/6/2024 2:39 PM | 3400 | 0.80 | 0.10 | 0.65 | 0.00 | 0.00% | 18 | 89 | 28.58% |
| CMG240510C03410000 | 5/6/2024 1:53 PM | 3410 | 0.55 | 0.10 | 2.80 | 0.00 | 0.00% | 1 | 39 | 38.21% |
| CMG240510C03420000 | 5/7/2024 1:53 PM | 3420 | 0.40 | 0.05 | 2.75 | -0.07 | -14.89% | 1 | 3 | 39.41% |
| CMG240510C03440000 | 5/1/2024 7:27 PM | 3440 | 0.47 | 0.05 | 2.75 | 0.00 | 0.00% | 1 | 3 | 42.05% |
| CMG240510C03450000 | 5/3/2024 6:40 PM | 3450 | 0.35 | 0.05 | 1.70 | 0.00 | 0.00% | 1 | 3 | 39.70% |
| CMG240510C03460000 | 5/6/2024 7:02 PM | 3460 | 0.25 | 0.05 | 1.80 | 0.00 | 0.00% | 12 | 13 | 41.32% |
| CMG240510C03480000 | 5/6/2024 3:08 PM | 3480 | 0.30 | 0.05 | 0.65 | 0.00 | 0.00% | 10 | 10 | 37.39% |
| CMG240510C03500000 | 5/6/2024 4:47 PM | 3500 | 0.30 | 0.05 | 0.50 | 0.00 | 0.00% | 1 | 38 | 38.16% |
| CMG240510C03550000 | 5/6/2024 4:47 PM | 3550 | 0.20 | 0.05 | 0.40 | 0.00 | 0.00% | 35 | 35 | 42.04% |
| CMG240510C03570000 | 5/7/2024 5:25 PM | 3570 | 0.35 | 0.00 | 0.35 | -0.10 | -22.22% | 1 | 1 | 43.31% |
| CMG240510C03580000 | 5/6/2024 3:21 PM | 3580 | 0.13 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 3 | 44.97% |
| CMG240510C03700000 | 5/3/2024 4:06 PM | 3700 | 0.22 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 45.90% |
| CMG240510C03760000 | 5/7/2024 6:38 PM | 3760 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 56 | 50.39% |
| CMG240510C03860000 | 5/3/2024 3:20 PM | 3860 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 11 | 54.69% |
| CMG240510C03880000 | 5/3/2024 4:54 PM | 3880 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 49 | 109 | 56.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P01800000 | 5/3/2024 5:28 PM | 1800 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 3 | 157.81% |
| CMG240510P01820000 | 4/2/2024 1:47 PM | 1820 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| CMG240510P01840000 | 4/15/2024 1:46 PM | 1840 | 1.27 | 0.00 | 4.30 | 0.00 | 0.00% | 14 | 13 | 229.49% |
| CMG240510P01880000 | 4/22/2024 7:22 PM | 1880 | 0.39 | 0.00 | 3.00 | 0.00 | 0.00% | 40 | 25 | 211.52% |
| CMG240510P01900000 | 5/7/2024 3:00 PM | 1900 | 0.05 | 0.00 | 0.00 | -0.25 | -83.33% | 1 | 2 | 50.00% |
| CMG240510P02000000 | 5/7/2024 3:01 PM | 2000 | 0.05 | 0.00 | 0.05 | -1.59 | -96.95% | 1 | 1 | 129.69% |
| CMG240510P02020000 | 4/2/2024 3:38 PM | 2020 | 1.03 | 0.00 | 2.00 | 0.00 | 0.00% | - | 1 | 176.51% |
| CMG240510P02100000 | 4/30/2024 4:10 PM | 2100 | 0.45 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 11 | 134.47% |
| CMG240510P02120000 | 4/29/2024 3:17 PM | 2120 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | - | 4 | 129.49% |
| CMG240510P02150000 | 4/30/2024 4:07 PM | 2150 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | - | 24 | 127.44% |
| CMG240510P02160000 | 4/30/2024 4:08 PM | 2160 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 8 | 125.98% |
| CMG240510P02170000 | 4/29/2024 3:10 PM | 2170 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 4 | 44 | 124.61% |
| CMG240510P02180000 | 5/2/2024 1:43 PM | 2180 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 9 | 20 | 121.29% |
| CMG240510P02190000 | 5/2/2024 1:44 PM | 2190 | 0.05 | 0.00 | 2.80 | 0.00 | 0.00% | - | 9 | 154.25% |
| CMG240510P02200000 | 4/4/2024 6:26 PM | 2200 | 3.10 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 1 | 146.39% |
| CMG240510P02250000 | 5/2/2024 1:43 PM | 2250 | 0.10 | 0.00 | 2.60 | 0.00 | 0.00% | 10 | 11 | 142.94% |
| CMG240510P02260000 | 4/16/2024 1:33 PM | 2260 | 2.80 | 0.00 | 4.30 | 0.00 | 0.00% | - | 1 | 151.05% |
| CMG240510P02300000 | 5/6/2024 1:32 PM | 2300 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 50 | 92.97% |
| CMG240510P02350000 | 5/6/2024 1:38 PM | 2350 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 12 | 22 | 135.89% |
| CMG240510P02380000 | 4/26/2024 7:41 PM | 2380 | 0.05 | 0.00 | 2.80 | 0.00 | 0.00% | 1 | 1 | 123.46% |
| CMG240510P02390000 | 4/19/2024 7:32 PM | 2390 | 5.75 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 1 | 120.73% |
| CMG240510P02420000 | 4/10/2024 7:58 PM | 2420 | 5.50 | 0.00 | 2.60 | 0.00 | 0.00% | - | 40 | 116.09% |
| CMG240510P02470000 | 5/3/2024 7:57 PM | 2470 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 49 | 84.08% |
| CMG240510P02490000 | 4/26/2024 4:47 PM | 2490 | 0.30 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 1 | 83.01% |
| CMG240510P02510000 | 4/23/2024 4:37 PM | 2510 | 7.20 | 0.00 | 2.60 | 0.00 | 0.00% | 61 | 46 | 102.47% |
| CMG240510P02530000 | 4/29/2024 5:20 PM | 2530 | 0.20 | 0.00 | 1.75 | 0.00 | 0.00% | 3 | 3 | 94.51% |
| CMG240510P02540000 | 5/6/2024 1:50 PM | 2540 | 0.05 | 0.00 | 1.75 | 0.00 | 0.00% | 20 | 21 | 93.07% |
| CMG240510P02550000 | 4/24/2024 2:38 PM | 2550 | 7.20 | 0.00 | 1.50 | 0.00 | 0.00% | - | 1 | 89.92% |
| CMG240510P02560000 | 5/6/2024 3:08 PM | 2560 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 38 | 67.58% |
| CMG240510P02570000 | 5/2/2024 5:17 PM | 2570 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 10 | 72.07% |
| CMG240510P02600000 | 5/7/2024 1:56 PM | 2600 | 0.05 | 0.00 | 0.30 | -0.02 | -28.57% | 5 | 5 | 69.73% |
| CMG240510P02620000 | 5/7/2024 2:01 PM | 2620 | 0.05 | 0.00 | 0.30 | -0.95 | -95.00% | 2 | 1 | 67.29% |
| CMG240510P02630000 | 4/26/2024 7:15 PM | 2630 | 0.25 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 4 | 66.11% |
| CMG240510P02640000 | 5/7/2024 4:00 PM | 2640 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 21 | 63.87% |
| CMG240510P02650000 | 5/7/2024 7:30 PM | 2650 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 2 | 57.81% |
| CMG240510P02670000 | 5/2/2024 1:36 PM | 2670 | 0.05 | 0.00 | 0.25 | -1.05 | -95.45% | 3 | 13 | 60.35% |
| CMG240510P02680000 | 5/3/2024 1:42 PM | 2680 | 0.30 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 2 | 60.25% |
| CMG240510P02700000 | 5/6/2024 2:25 PM | 2700 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 100 | 427 | 58.79% |
| CMG240510P02710000 | 5/1/2024 2:38 PM | 2710 | 1.40 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 3 | 58.40% |
| CMG240510P02720000 | 4/24/2024 7:04 PM | 2720 | 24.10 | 0.05 | 0.40 | 0.00 | 0.00% | - | 1 | 57.96% |
| CMG240510P02730000 | 4/22/2024 5:58 PM | 2730 | 40.92 | 0.05 | 0.45 | 0.00 | 0.00% | - | 1 | 57.37% |
| CMG240510P02735000 | 4/25/2024 1:33 PM | 2735 | 3.87 | 0.05 | 0.45 | 0.00 | 0.00% | - | 11 | 56.79% |
| CMG240510P02740000 | 5/2/2024 1:36 PM | 2740 | 1.85 | 0.05 | 0.30 | 0.00 | 0.00% | 6 | 12 | 54.10% |
| CMG240510P02750000 | 5/7/2024 7:57 PM | 2750 | 0.05 | 0.05 | 0.30 | -0.43 | -89.58% | 16 | 18 | 52.93% |
| CMG240510P02760000 | 5/3/2024 7:55 PM | 2760 | 0.30 | 0.05 | 0.50 | 0.00 | 0.00% | 6 | 8 | 54.35% |
| CMG240510P02765000 | 4/26/2024 3:24 PM | 2765 | 0.65 | 0.05 | 0.55 | 0.00 | 0.00% | 1 | 1 | 54.25% |
| CMG240510P02770000 | 4/10/2024 6:15 PM | 2770 | 46.78 | 0.05 | 0.60 | 0.00 | 0.00% | - | 0 | 54.10% |
| CMG240510P02780000 | 5/7/2024 7:56 PM | 2780 | 0.10 | 0.05 | 0.50 | -0.40 | -80.00% | 16 | 4 | 51.90% |
| CMG240510P02790000 | 5/6/2024 4:52 PM | 2790 | 1.37 | 0.10 | 0.65 | 0.00 | 0.00% | 8 | 12 | 52.54% |
| CMG240510P02800000 | 5/7/2024 4:45 PM | 2800 | 0.15 | 0.10 | 0.25 | -1.30 | -89.66% | 16 | 37 | 48.98% |
| CMG240510P02810000 | 4/25/2024 1:38 PM | 2810 | 9.20 | 0.10 | 2.65 | 0.00 | 0.00% | 1 | 3 | 59.56% |
| CMG240510P02820000 | 4/15/2024 4:38 PM | 2820 | 57.20 | 0.10 | 1.00 | 0.00 | 0.00% | - | 2 | 51.17% |
| CMG240510P02830000 | 4/19/2024 1:38 PM | 2830 | 82.50 | 0.10 | 2.70 | 0.00 | 0.00% | 1 | 5 | 56.89% |
| CMG240510P02835000 | 4/23/2024 3:10 PM | 2835 | 65.80 | 0.10 | 2.85 | 0.00 | 0.00% | 1 | 4 | 56.63% |
| CMG240510P02840000 | 4/26/2024 7:39 PM | 2840 | 1.97 | 0.10 | 2.75 | 0.00 | 0.00% | 5 | 5 | 55.62% |
| CMG240510P02845000 | 4/25/2024 7:34 PM | 2845 | 2.67 | 0.10 | 2.75 | 0.00 | 0.00% | 3 | 2 | 54.90% |
| CMG240510P02850000 | 5/6/2024 2:12 PM | 2850 | 0.50 | 0.15 | 2.85 | 0.00 | 0.00% | 3 | 4 | 54.63% |
| CMG240510P02855000 | 5/3/2024 3:20 PM | 2855 | 1.37 | 0.15 | 2.85 | 0.00 | 0.00% | 1 | 7 | 53.91% |
| CMG240510P02860000 | 4/16/2024 6:26 PM | 2860 | 80.00 | 0.15 | 2.85 | 0.00 | 0.00% | 1 | 3 | 53.20% |
| CMG240510P02865000 | 4/2/2024 2:13 PM | 2865 | 112.00 | 0.05 | 3.00 | 0.00 | 0.00% | - | 1 | 52.61% |
| CMG240510P02870000 | 5/6/2024 2:51 PM | 2870 | 0.35 | 0.15 | 2.80 | 0.00 | 0.00% | 1 | 6 | 51.62% |
| CMG240510P02875000 | 4/12/2024 5:35 PM | 2875 | 83.20 | 0.15 | 2.85 | 0.00 | 0.00% | 2 | 2 | 51.05% |
| CMG240510P02880000 | 5/2/2024 2:02 PM | 2880 | 1.57 | 0.15 | 2.85 | 0.00 | 0.00% | 3 | 3 | 50.33% |
| CMG240510P02885000 | 4/26/2024 7:58 PM | 2885 | 2.57 | 0.15 | 2.90 | 0.00 | 0.00% | 1 | 0 | 55.66% |
| CMG240510P02890000 | 5/2/2024 1:56 PM | 2890 | 1.50 | 0.15 | 2.90 | 0.00 | 0.00% | 3 | 4 | 54.88% |
| CMG240510P02895000 | 4/26/2024 2:57 PM | 2895 | 2.91 | 0.15 | 2.90 | 0.00 | 0.00% | 1 | 2 | 54.10% |
| CMG240510P02900000 | 5/7/2024 4:23 PM | 2900 | 0.32 | 0.15 | 0.60 | -0.03 | -8.57% | 61 | 422 | 41.41% |
| CMG240510P02905000 | 4/25/2024 3:34 PM | 2905 | 15.72 | 0.15 | 2.85 | 0.00 | 0.00% | 3 | 4 | 52.37% |
| CMG240510P02910000 | 5/1/2024 5:22 PM | 2910 | 2.10 | 0.20 | 2.85 | 0.00 | 0.00% | 1 | 7 | 51.59% |
| CMG240510P02915000 | 4/25/2024 3:56 PM | 2915 | 11.60 | 0.20 | 2.90 | 0.00 | 0.00% | - | 4 | 50.98% |
| CMG240510P02920000 | 5/6/2024 7:08 PM | 2920 | 0.41 | 0.20 | 2.90 | 0.00 | 0.00% | 3 | 4 | 50.20% |
| CMG240510P02925000 | 4/25/2024 3:38 PM | 2925 | 17.40 | 0.20 | 2.90 | 0.00 | 0.00% | 1 | 2 | 49.42% |
| CMG240510P02930000 | 5/1/2024 1:37 PM | 2930 | 2.55 | 0.20 | 2.90 | 0.00 | 0.00% | - | 1 | 48.63% |
| CMG240510P02935000 | 5/3/2024 3:41 PM | 2935 | 1.02 | 0.20 | 2.90 | 0.00 | 0.00% | 51 | 51 | 47.85% |
| CMG240510P02937500 | 5/6/2024 5:11 PM | 2937.5 | 0.40 | 0.20 | 3.00 | 0.00 | 0.00% | 1 | 0 | 47.78% |
| CMG240510P02940000 | 5/6/2024 1:32 PM | 2940 | 1.00 | 0.20 | 3.00 | 0.00 | 0.00% | 1 | 5 | 47.39% |
| CMG240510P02942500 | 5/1/2024 1:54 PM | 2942.5 | 3.00 | 0.20 | 3.00 | 0.00 | 0.00% | - | 1 | 46.99% |
| CMG240510P02945000 | 5/6/2024 1:34 PM | 2945 | 1.00 | 0.20 | 3.10 | 0.00 | 0.00% | 2 | 6 | 46.91% |
| CMG240510P02950000 | 5/6/2024 1:38 PM | 2950 | 0.75 | 0.20 | 1.00 | 0.00 | 0.00% | 5 | 21 | 37.71% |
| CMG240510P02955000 | 5/3/2024 3:20 PM | 2955 | 2.17 | 0.20 | 3.10 | 0.00 | 0.00% | 1 | 1 | 45.32% |
| CMG240510P02960000 | 5/2/2024 5:21 PM | 2960 | 2.65 | 0.20 | 3.00 | 0.00 | 0.00% | 2 | 7 | 44.23% |
| CMG240510P02965000 | 5/6/2024 1:55 PM | 2965 | 0.70 | 0.25 | 3.00 | 0.00 | 0.00% | 1 | 1 | 43.44% |
| CMG240510P02970000 | 5/3/2024 7:16 PM | 2970 | 1.15 | 0.25 | 1.00 | 0.00 | 0.00% | 11 | 12 | 34.97% |
| CMG240510P02975000 | 5/1/2024 6:31 PM | 2975 | 4.25 | 0.25 | 1.05 | 0.00 | 0.00% | - | 3 | 34.55% |
| CMG240510P02980000 | 5/3/2024 6:05 PM | 2980 | 1.37 | 0.25 | 3.90 | 0.00 | 0.00% | 1 | 14 | 43.44% |
| CMG240510P02985000 | 5/7/2024 2:27 PM | 2985 | 0.48 | 0.25 | 3.10 | -1.07 | -69.03% | 2 | 16 | 40.54% |
| CMG240510P02990000 | 5/7/2024 2:37 PM | 2990 | 0.50 | 0.25 | 2.30 | -1.15 | -69.70% | 5 | 9 | 37.38% |
| CMG240510P02995000 | 5/3/2024 6:50 PM | 2995 | 1.60 | 0.25 | 3.00 | 0.00 | 0.00% | 2 | 11 | 38.67% |
| CMG240510P03000000 | 5/7/2024 7:42 PM | 3000 | 0.45 | 0.25 | 1.25 | -0.50 | -52.63% | 18 | 87 | 32.02% |
| CMG240510P03005000 | 5/6/2024 2:37 PM | 3005 | 0.80 | 0.25 | 1.75 | 0.00 | 0.00% | 4 | 21 | 33.26% |
| CMG240510P03010000 | 5/7/2024 6:57 PM | 3010 | 0.75 | 0.30 | 2.45 | -0.82 | -52.23% | 3 | 9 | 34.75% |
| CMG240510P03015000 | 5/6/2024 1:56 PM | 3015 | 1.00 | 0.30 | 3.10 | 0.00 | 0.00% | 1 | 11 | 35.71% |
| CMG240510P03020000 | 5/6/2024 3:29 PM | 3020 | 1.20 | 0.30 | 1.90 | 0.00 | 0.00% | 22 | 27 | 31.53% |
| CMG240510P03025000 | 5/7/2024 7:02 PM | 3025 | 0.75 | 0.30 | 4.30 | -0.33 | -30.56% | 2 | 9 | 36.78% |
| CMG240510P03030000 | 5/7/2024 3:14 PM | 3030 | 0.85 | 0.30 | 1.45 | -0.20 | -19.05% | 1 | 25 | 28.49% |
| CMG240510P03035000 | 5/3/2024 2:47 PM | 3035 | 3.60 | 0.35 | 3.10 | 0.00 | 0.00% | 10 | 10 | 32.46% |
| CMG240510P03040000 | 5/6/2024 2:57 PM | 3040 | 1.40 | 0.35 | 1.80 | 0.00 | 0.00% | 4 | 22 | 28.18% |
| CMG240510P03045000 | 5/7/2024 2:17 PM | 3045 | 0.90 | 0.35 | 2.40 | -0.25 | -21.74% | 2 | 13 | 29.11% |
| CMG240510P03050000 | 5/7/2024 7:55 PM | 3050 | 0.74 | 0.35 | 1.40 | -0.45 | -37.82% | 305 | 34 | 25.38% |
| CMG240510P03055000 | 5/7/2024 7:59 PM | 3055 | 0.75 | 0.65 | 1.40 | -3.45 | -82.14% | 1 | 6 | 24.64% |
| CMG240510P03060000 | 5/7/2024 7:55 PM | 3060 | 0.95 | 0.40 | 1.45 | -0.35 | -26.92% | 297 | 74 | 24.07% |
| CMG240510P03065000 | 5/7/2024 6:00 PM | 3065 | 1.20 | 0.40 | 3.40 | -0.33 | -21.57% | 12 | 29 | 28.12% |
| CMG240510P03070000 | 5/7/2024 6:00 PM | 3070 | 0.88 | 0.45 | 3.60 | -0.64 | -42.11% | 11 | 21 | 27.67% |
| CMG240510P03075000 | 5/7/2024 5:35 PM | 3075 | 0.92 | 0.45 | 1.55 | -0.68 | -42.50% | 2 | 12 | 22.12% |
| CMG240510P03080000 | 5/7/2024 2:31 PM | 3080 | 1.60 | 0.95 | 1.50 | -0.40 | -20.00% | 3 | 35 | 21.21% |
| CMG240510P03085000 | 5/7/2024 6:00 PM | 3085 | 1.02 | 0.80 | 4.80 | -0.73 | -41.71% | 11 | 15 | 27.12% |
| CMG240510P03090000 | 5/7/2024 5:55 PM | 3090 | 1.13 | 0.60 | 5.60 | -1.57 | -58.15% | 6 | 10 | 27.42% |
| CMG240510P03095000 | 5/7/2024 6:15 PM | 3095 | 1.20 | 0.80 | 5.70 | -2.10 | -63.64% | 8 | 10 | 26.61% |
| CMG240510P03100000 | 5/7/2024 7:59 PM | 3100 | 1.55 | 1.10 | 3.40 | -1.25 | -44.64% | 89 | 110 | 22.09% |
| CMG240510P03105000 | 5/7/2024 4:59 PM | 3105 | 1.75 | 1.15 | 6.10 | -1.97 | -52.96% | 9 | 2 | 25.23% |
| CMG240510P03110000 | 5/7/2024 6:13 PM | 3110 | 1.60 | 1.20 | 2.50 | -2.75 | -63.22% | 26 | 43 | 18.72% |
| CMG240510P03115000 | 5/7/2024 7:50 PM | 3115 | 1.80 | 1.25 | 3.40 | -2.20 | -55.00% | 22 | 4 | 19.42% |
| CMG240510P03120000 | 5/7/2024 7:52 PM | 3120 | 2.21 | 1.50 | 5.00 | -2.57 | -53.77% | 23 | 84 | 20.82% |
| CMG240510P03125000 | 5/7/2024 7:52 PM | 3125 | 2.55 | 2.15 | 5.50 | -2.73 | -51.70% | 17 | 48 | 20.49% |
| CMG240510P03130000 | 5/7/2024 7:54 PM | 3130 | 3.10 | 2.15 | 5.50 | -2.90 | -48.33% | 43 | 23 | 19.48% |
| CMG240510P03135000 | 5/7/2024 7:59 PM | 3135 | 4.55 | 2.55 | 7.00 | -2.85 | -38.51% | 17 | 30 | 20.19% |
| CMG240510P03140000 | 5/7/2024 7:59 PM | 3140 | 3.98 | 2.85 | 5.90 | -4.09 | -50.68% | 46 | 67 | 17.89% |
| CMG240510P03145000 | 5/7/2024 7:09 PM | 3145 | 4.26 | 3.70 | 7.20 | -2.24 | -34.46% | 5 | 7 | 18.22% |
| CMG240510P03150000 | 5/7/2024 7:47 PM | 3150 | 5.00 | 4.30 | 8.50 | -4.75 | -48.72% | 37 | 60 | 18.39% |
| CMG240510P03155000 | 5/7/2024 7:52 PM | 3155 | 6.40 | 2.00 | 9.90 | -5.05 | -44.10% | 22 | 24 | 18.51% |
| CMG240510P03160000 | 5/7/2024 7:59 PM | 3160 | 9.00 | 5.80 | 11.70 | -5.35 | -37.28% | 51 | 34 | 18.86% |
| CMG240510P03165000 | 5/7/2024 7:06 PM | 3165 | 9.30 | 5.20 | 11.60 | -7.20 | -43.64% | 10 | 11 | 17.45% |
| CMG240510P03170000 | 5/7/2024 7:32 PM | 3170 | 10.00 | 7.90 | 13.00 | -8.40 | -45.65% | 39 | 51 | 17.25% |
| CMG240510P03175000 | 5/7/2024 7:59 PM | 3175 | 11.48 | 8.00 | 14.40 | -6.67 | -36.75% | 26 | 71 | 16.93% |
| CMG240510P03180000 | 5/7/2024 7:59 PM | 3180 | 13.13 | 11.40 | 17.60 | -6.17 | -31.97% | 25 | 35 | 17.90% |
| CMG240510P03190000 | 5/7/2024 7:55 PM | 3190 | 16.35 | 12.40 | 21.50 | -9.15 | -35.88% | 14 | 36 | 17.48% |
| CMG240510P03200000 | 5/7/2024 7:25 PM | 3200 | 16.80 | 17.00 | 26.00 | -11.20 | -40.00% | 20 | 20 | 17.00% |
| CMG240510P03210000 | 5/7/2024 7:51 PM | 3210 | 23.50 | 24.00 | 30.60 | -14.00 | -37.33% | 5 | 3 | 16.05% |
| CMG240510P03220000 | 4/30/2024 3:11 PM | 3220 | 27.60 | 29.80 | 37.00 | -43.50 | -61.18% | 1 | 1 | 15.91% |
| CMG240510P03250000 | 4/30/2024 7:50 PM | 3250 | 98.00 | 47.50 | 62.50 | 0.00 | 0.00% | - | 2 | 18.44% |
| CMG240510P03260000 | 5/1/2024 2:11 PM | 3260 | 145.00 | 59.00 | 72.00 | 0.00 | 0.00% | 1 | 1 | 19.83% |
| CMG240510P03280000 | 5/1/2024 3:57 PM | 3280 | 156.00 | 74.00 | 90.00 | 0.00 | 0.00% | 1 | 1 | 20.69% |
| CMG240510P03300000 | 5/1/2024 6:43 PM | 3300 | 106.00 | 92.50 | 110.00 | -47.00 | -30.72% | 1 | 0 | 23.99% |
| CMG240510P03390000 | 5/1/2024 1:54 PM | 3390 | 257.50 | 182.10 | 199.00 | 0.00 | 0.00% | - | 0 | 35.17% |
| CMG240510P03420000 | 4/26/2024 7:41 PM | 3420 | 235.85 | 212.00 | 230.00 | 0.00 | 0.00% | 6 | 0 | 41.88% |
| CMG240510P03560000 | 4/26/2024 7:41 PM | 3560 | 375.14 | 353.00 | 370.00 | 0.00 | 0.00% | 6 | 0 | 60.24% |
| CMG240510P03580000 | 5/1/2024 1:33 PM | 3580 | 432.20 | 373.00 | 390.00 | 0.00 | 0.00% | - | 0 | 62.71% |
| CMG240510P03660000 | 4/30/2024 1:34 PM | 3660 | 456.00 | 452.50 | 470.00 | 0.00 | 0.00% | - | 0 | 72.29% |
Related Tickers
CAVA CAVA Group, Inc.
74.24
-0.09%
MCD McDonald's Corporation
267.50
-0.67%
SBUX Starbucks Corporation
72.50
-0.55%
WING Wingstop Inc.
397.84
+0.51%
DPZ Domino's Pizza, Inc.
517.23
-0.99%
SHAK Shake Shack Inc.
105.15
-0.44%
TXRH Texas Roadhouse, Inc.
166.07
-1.00%
YUM Yum! Brands, Inc.
135.91
-0.20%
QSR Restaurant Brands International Inc.
74.31
-1.38%
PTLO Portillo's Inc.
10.61
-12.49%