CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
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 | 21.30 | 25.10 | 0.00 | - | 2 | 2 | 125.93% |
| CME240517C00190000 | 2024-04-24 12:44PM EDT | 190.00 | 24.68 | 18.30 | 20.50 | 0.00 | - | 6 | 7 | 89.31% |
| CME240517C00195000 | 2024-05-01 3:36PM EDT | 195.00 | 15.10 | 12.90 | 15.60 | 0.00 | - | 8 | 7 | 67.43% |
| CME240517C00200000 | 2024-05-15 1:50PM EDT | 200.00 | 8.42 | 8.30 | 9.20 | +0.67 | +8.65% | 41 | 16 | 47.90% |
| CME240517C00210000 | 2024-05-15 2:34PM EDT | 210.00 | 0.85 | 0.45 | 0.60 | -1.20 | -58.54% | 196 | 394 | 16.46% |
| CME240517C00220000 | 2024-05-15 2:43PM EDT | 220.00 | 0.06 | 0.00 | 0.10 | +0.01 | +25.00% | 23 | 1,618 | 33.79% |
| CME240517C00230000 | 2024-05-13 1:47PM EDT | 230.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 30 | 298 | 49.81% |
| CME240517C00240000 | 2024-05-13 2:32PM EDT | 240.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 31 | 62.50% |
| CME240517C00250000 | 2024-04-24 10:11AM EDT | 250.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 143.07% |
| CME240517C00270000 | 2024-05-01 10:09AM EDT | 270.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 4 | 151.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517P00145000 | 2024-05-01 9:33AM EDT | 145.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 1 | 173.83% |
| CME240517P00170000 | 2024-04-23 10:05AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| CME240517P00175000 | 2024-04-30 12:51PM EDT | 175.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 2 | 114.26% |
| CME240517P00180000 | 2024-05-02 1:53PM EDT | 180.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 99.02% |
| CME240517P00185000 | 2024-05-09 1:02PM EDT | 185.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 3 | 57 | 70.31% |
| CME240517P00190000 | 2024-05-09 12:27PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 370 | 47.66% |
| CME240517P00195000 | 2024-05-15 1:01PM EDT | 195.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 266 | 35.94% |
| CME240517P00200000 | 2024-05-15 3:15PM EDT | 200.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 214 | 696 | 27.15% |
| CME240517P00210000 | 2024-05-15 3:15PM EDT | 210.00 | 1.65 | 1.85 | 2.10 | +0.28 | +20.44% | 265 | 495 | 14.62% |
| CME240517P00220000 | 2024-05-14 1:22PM EDT | 220.00 | 11.85 | 11.30 | 11.90 | 0.00 | - | 1 | 63 | 41.90% |
© 2024 Yahoo. All rights reserved.