CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621C00090000 | 2024-01-12 3:36PM EDT | 90.00 | 108.65 | 113.10 | 117.70 | 0.00 | - | 6 | 3 | 0.00% |
| CME240621C00095000 | 2023-12-26 4:55PM EDT | 95.00 | 119.75 | 110.00 | 114.80 | 0.00 | - | - | 0 | 139.70% |
| CME240621C00105000 | 2023-12-26 4:56PM EDT | 105.00 | 109.84 | 100.20 | 105.00 | 0.00 | - | - | 0 | 128.27% |
| CME240621C00110000 | 2023-12-28 11:33AM EDT | 110.00 | 102.92 | 95.50 | 100.00 | 0.00 | - | 1 | 1 | 120.70% |
| CME240621C00130000 | 2023-07-26 2:24PM EDT | 130.00 | 69.63 | 73.50 | 76.60 | 0.00 | - | 4 | 10 | 0.00% |
| CME240621C00135000 | 2023-12-01 1:48PM EDT | 135.00 | 86.22 | 75.50 | 79.90 | 0.00 | - | 1 | 0 | 117.58% |
| CME240621C00140000 | 2023-08-21 12:08PM EDT | 140.00 | 64.05 | 68.20 | 70.10 | 0.00 | - | 1 | 0 | 64.26% |
| CME240621C00145000 | 2023-12-01 4:31PM EDT | 145.00 | 74.80 | 66.00 | 70.40 | 0.00 | - | 10 | 0 | 106.71% |
| CME240621C00150000 | 2024-02-20 2:16PM EDT | 150.00 | 63.13 | 66.40 | 69.20 | 0.00 | - | 1 | 1 | 130.14% |
| CME240621C00165000 | 2024-04-02 10:57AM EDT | 165.00 | 49.45 | 42.20 | 45.00 | 0.00 | - | 1 | 10 | 52.91% |
| CME240621C00170000 | 2024-01-29 4:47PM EDT | 170.00 | 37.61 | 50.20 | 54.10 | 0.00 | - | 1 | 2 | 118.78% |
| CME240621C00175000 | 2024-03-19 9:32AM EDT | 175.00 | 46.00 | 34.50 | 38.50 | 0.00 | - | 1 | 39 | 54.09% |
| CME240621C00180000 | 2024-04-16 11:30AM EDT | 180.00 | 28.84 | 27.80 | 30.90 | 0.00 | - | 1 | 6 | 44.09% |
| CME240621C00185000 | 2024-02-15 3:47PM EDT | 185.00 | 30.36 | 34.00 | 38.00 | 0.00 | - | 1 | 32 | 87.60% |
| CME240621C00190000 | 2024-05-10 12:19PM EDT | 190.00 | 21.50 | 19.30 | 21.30 | 0.00 | - | 3 | 147 | 34.86% |
| CME240621C00195000 | 2024-05-08 3:36PM EDT | 195.00 | 17.50 | 14.90 | 16.10 | 0.00 | - | 9 | 292 | 27.74% |
| CME240621C00200000 | 2024-05-15 9:33AM EDT | 200.00 | 11.40 | 10.60 | 11.00 | +0.20 | +1.79% | 4 | 300 | 21.03% |
| CME240621C00210000 | 2024-05-15 2:42PM EDT | 210.00 | 3.95 | 3.80 | 4.00 | -1.15 | -22.55% | 153 | 1,283 | 17.00% |
| CME240621C00220000 | 2024-05-15 2:43PM EDT | 220.00 | 0.80 | 0.75 | 0.90 | -0.35 | -30.43% | 42 | 1,686 | 16.00% |
| CME240621C00230000 | 2024-05-15 1:46PM EDT | 230.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 23 | 2,656 | 16.31% |
| CME240621C00240000 | 2024-05-15 12:22PM EDT | 240.00 | 0.30 | 0.00 | 0.15 | +0.25 | +500.00% | 1 | 482 | 22.02% |
| CME240621C00250000 | 2024-05-02 12:49PM EDT | 250.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 300 | 25.68% |
| CME240621C00260000 | 2024-05-15 9:59AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 180 | 27.83% |
| CME240621C00270000 | 2023-04-27 2:35PM EDT | 270.00 | 0.80 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 54.69% |
| CME240621C00290000 | 2024-03-18 9:42AM EDT | 290.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 51.66% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621P00090000 | 2024-03-14 9:47AM EDT | 90.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 58 | 149.90% |
| CME240621P00095000 | 2023-03-09 4:54PM EDT | 95.00 | 1.35 | 0.80 | 2.10 | 0.00 | - | - | 2 | 149.90% |
| CME240621P00100000 | 2024-01-17 12:21PM EDT | 100.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 2 | 86.33% |
| CME240621P00105000 | 2024-05-06 3:19PM EDT | 105.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 104.40% |
| CME240621P00110000 | 2024-04-29 2:24PM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 70.70% |
| CME240621P00115000 | 2023-11-27 4:50PM EDT | 115.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 2 | 53 | 103.32% |
| CME240621P00120000 | 2023-12-07 2:24PM EDT | 120.00 | 0.30 | 0.00 | 1.60 | 0.00 | - | 1 | 55 | 98.02% |
| CME240621P00125000 | 2023-12-01 10:30AM EDT | 125.00 | 0.30 | 0.10 | 0.95 | 0.00 | - | 1 | 15 | 85.01% |
| CME240621P00130000 | 2023-04-28 12:03PM EDT | 130.00 | 4.50 | 3.40 | 5.70 | 0.00 | - | 6 | 7 | 131.30% |
| CME240621P00135000 | 2024-03-05 11:43AM EDT | 135.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 69.68% |
| CME240621P00140000 | 2024-04-23 11:58AM EDT | 140.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 64.60% |
| CME240621P00145000 | 2023-12-15 3:29PM EDT | 145.00 | 1.01 | 0.45 | 1.00 | 0.00 | - | 2 | 883 | 67.33% |
| CME240621P00150000 | 2024-05-07 10:16AM EDT | 150.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 221 | 50.49% |
| CME240621P00155000 | 2024-04-23 1:04PM EDT | 155.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 477 | 43.36% |
| CME240621P00160000 | 2024-05-13 12:30PM EDT | 160.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 60 | 52.25% |
| CME240621P00165000 | 2024-05-10 3:24PM EDT | 165.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 13 | 235 | 47.27% |
| CME240621P00170000 | 2024-05-14 3:31PM EDT | 170.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 1 | 441 | 31.40% |
| CME240621P00175000 | 2024-05-10 3:59PM EDT | 175.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 445 | 28.91% |
| CME240621P00180000 | 2024-05-10 1:11PM EDT | 180.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 3 | 153 | 27.71% |
| CME240621P00185000 | 2024-05-14 11:29AM EDT | 185.00 | 0.35 | 0.10 | 0.45 | 0.00 | - | 11 | 153 | 24.83% |
| CME240621P00190000 | 2024-05-15 1:39PM EDT | 190.00 | 0.45 | 0.35 | 0.50 | +0.09 | +25.00% | 15 | 593 | 20.96% |
| CME240621P00195000 | 2024-05-15 2:31PM EDT | 195.00 | 0.80 | 0.70 | 0.80 | -0.20 | -20.00% | 15 | 322 | 18.82% |
| CME240621P00200000 | 2024-05-15 2:56PM EDT | 200.00 | 1.43 | 1.35 | 1.50 | +0.01 | +0.69% | 73 | 787 | 17.59% |
| CME240621P00210000 | 2024-05-15 3:00PM EDT | 210.00 | 4.76 | 4.70 | 5.00 | +0.57 | +13.60% | 45 | 1,243 | 16.20% |
| CME240621P00220000 | 2024-05-07 9:33AM EDT | 220.00 | 14.92 | 11.60 | 12.80 | 0.00 | - | 11 | 212 | 19.78% |
| CME240621P00230000 | 2024-05-14 3:53PM EDT | 230.00 | 19.94 | 20.80 | 22.20 | 0.00 | - | 1 | 81 | 24.96% |
© 2024 Yahoo. All rights reserved.