CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517C00185000 | 2024-04-04 2:30PM EDT | 185.00 | 28.90 | 22.40 | 26.00 | 0.00 | - | 2 | 2 | 63.65% |
| CME240517C00190000 | 2024-04-24 12:44PM EDT | 190.00 | 24.68 | 17.30 | 21.00 | 0.00 | - | 6 | 7 | 54.36% |
| CME240517C00195000 | 2024-05-01 3:36PM EDT | 195.00 | 15.10 | 12.60 | 16.10 | +1.10 | +7.86% | 8 | 6 | 45.58% |
| CME240517C00200000 | 2024-05-01 3:36PM EDT | 200.00 | 10.48 | 8.50 | 9.70 | -0.72 | -6.43% | 8 | 13 | 26.06% |
| CME240517C00210000 | 2024-05-01 3:55PM EDT | 210.00 | 2.85 | 2.60 | 2.85 | -0.95 | -25.00% | 60 | 349 | 20.75% |
| CME240517C00220000 | 2024-05-01 3:03PM EDT | 220.00 | 0.39 | 0.20 | 0.50 | -0.14 | -26.42% | 167 | 1,525 | 20.87% |
| CME240517C00230000 | 2024-05-01 9:45AM EDT | 230.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 6 | 381 | 25.10% |
| CME240517C00240000 | 2024-04-30 9:35AM EDT | 240.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 30 | 37.94% |
| CME240517C00250000 | 2024-04-24 10:11AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 35.74% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517P00170000 | 2024-04-23 10:05AM EDT | 170.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 12 | 52.00% |
| CME240517P00180000 | 2024-04-26 10:10AM EDT | 180.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 43.87% |
| CME240517P00185000 | 2024-04-29 9:51AM EDT | 185.00 | 0.17 | 0.00 | 0.45 | 0.00 | - | 5 | 17 | 36.30% |
| CME240517P00190000 | 2024-05-01 9:48AM EDT | 190.00 | 0.20 | 0.00 | 0.35 | +0.05 | +33.33% | 10 | 132 | 28.03% |
| CME240517P00195000 | 2024-05-01 2:44PM EDT | 195.00 | 0.28 | 0.25 | 0.40 | -0.10 | -26.32% | 40 | 258 | 22.32% |
| CME240517P00200000 | 2024-05-01 2:44PM EDT | 200.00 | 0.68 | 0.70 | 0.90 | -0.13 | -16.05% | 44 | 598 | 20.36% |
| CME240517P00210000 | 2024-05-01 3:40PM EDT | 210.00 | 3.90 | 3.90 | 4.20 | +0.40 | +11.43% | 59 | 622 | 17.46% |
| CME240517P00220000 | 2024-04-25 2:54PM EDT | 220.00 | 7.30 | 9.90 | 13.30 | 0.00 | - | 5 | 114 | 29.03% |
© 2024 Yahoo. All rights reserved.