CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:33PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME241220C00130000 | 2024-03-07 11:06AM EDT | 130.00 | 90.50 | 81.70 | 86.50 | 0.00 | - | 2 | 0 | 57.91% |
| CME241220C00150000 | 2024-03-15 9:48AM EDT | 150.00 | 74.13 | 62.00 | 65.90 | 0.00 | - | - | 1 | 49.52% |
| CME241220C00175000 | 2024-05-14 12:50PM EDT | 175.00 | 38.38 | 38.50 | 39.30 | 0.00 | - | 80 | 180 | 29.82% |
| CME241220C00180000 | 2024-05-10 2:37PM EDT | 180.00 | 34.60 | 34.50 | 35.10 | 0.00 | - | 10 | 90 | 28.57% |
| CME241220C00185000 | 2024-05-14 11:22AM EDT | 185.00 | 29.70 | 30.30 | 31.00 | 0.00 | - | 80 | 434 | 27.30% |
| CME241220C00190000 | 2024-05-14 3:03PM EDT | 190.00 | 27.55 | 26.50 | 27.00 | 0.00 | - | 168 | 318 | 25.99% |
| CME241220C00195000 | 2024-05-07 9:34AM EDT | 195.00 | 21.64 | 22.60 | 23.20 | 0.00 | - | 1 | 565 | 24.77% |
| CME241220C00200000 | 2024-05-14 10:20AM EDT | 200.00 | 19.80 | 19.30 | 19.80 | 0.00 | - | 90 | 610 | 23.91% |
| CME241220C00210000 | 2024-05-06 2:15PM EDT | 210.00 | 13.52 | 13.10 | 13.60 | 0.00 | - | 3 | 90 | 22.06% |
| CME241220C00220000 | 2024-05-10 12:41PM EDT | 220.00 | 9.55 | 8.50 | 9.00 | 0.00 | - | 4 | 30 | 21.06% |
| CME241220C00230000 | 2024-04-23 12:24PM EDT | 230.00 | 10.30 | 4.70 | 5.50 | 0.00 | - | 10 | 11 | 20.06% |
| CME241220C00240000 | 2024-05-14 9:57AM EDT | 240.00 | 2.80 | 1.85 | 3.00 | 0.00 | - | 2 | 199 | 18.96% |
| CME241220C00250000 | 2024-04-11 1:21PM EDT | 250.00 | 3.95 | 1.20 | 1.65 | 0.00 | - | 1 | 14 | 18.59% |
| CME241220C00260000 | 2024-04-23 9:54AM EDT | 260.00 | 2.32 | 0.65 | 1.00 | 0.00 | - | 1 | 5 | 18.91% |
| CME241220C00270000 | 2024-03-01 2:44PM EDT | 270.00 | 2.35 | 1.55 | 1.95 | 0.00 | - | 1 | 1 | 24.95% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME241220P00110000 | 2024-03-15 2:52PM EDT | 110.00 | 0.13 | 0.00 | 2.30 | 0.00 | - | - | 8 | 57.74% |
| CME241220P00135000 | 2024-01-19 4:21PM EDT | 135.00 | 1.45 | 0.00 | 2.80 | 0.00 | - | 1 | 1 | 44.31% |
| CME241220P00140000 | 2024-04-19 3:40PM EDT | 140.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 3 | 0 | 30.38% |
| CME241220P00150000 | 2024-05-13 9:47AM EDT | 150.00 | 0.69 | 0.05 | 1.00 | 0.00 | - | 1 | 9 | 27.54% |
| CME241220P00155000 | 2024-05-02 9:52AM EDT | 155.00 | 1.52 | 0.00 | 2.80 | 0.00 | - | 1 | 1 | 33.03% |
| CME241220P00160000 | 2024-05-08 1:48PM EDT | 160.00 | 1.29 | 1.05 | 1.30 | 0.00 | - | 1 | 7 | 24.57% |
| CME241220P00165000 | 2024-05-08 1:20PM EDT | 165.00 | 1.55 | 1.35 | 1.60 | 0.00 | - | 186 | 192 | 23.56% |
| CME241220P00170000 | 2024-05-10 2:04PM EDT | 170.00 | 1.95 | 1.65 | 2.80 | 0.00 | - | 10 | 25 | 25.20% |
| CME241220P00175000 | 2024-05-09 2:13PM EDT | 175.00 | 2.05 | 2.25 | 2.45 | 0.00 | - | 2 | 116 | 21.66% |
| CME241220P00180000 | 2024-05-15 1:51PM EDT | 180.00 | 2.95 | 2.85 | 3.10 | +0.25 | +9.26% | 2 | 41 | 20.91% |
| CME241220P00185000 | 2024-05-09 1:46PM EDT | 185.00 | 3.33 | 3.50 | 3.90 | 0.00 | - | 1 | 34 | 20.15% |
| CME241220P00190000 | 2024-05-15 2:02PM EDT | 190.00 | 4.75 | 4.50 | 4.90 | +0.35 | +7.95% | 1 | 31 | 19.43% |
| CME241220P00195000 | 2024-05-02 9:52AM EDT | 195.00 | 7.35 | 4.50 | 6.10 | 0.00 | - | 1 | 196 | 18.69% |
| CME241220P00200000 | 2024-05-15 2:02PM EDT | 200.00 | 7.36 | 7.20 | 7.60 | -0.14 | -1.87% | 1 | 30 | 18.02% |
| CME241220P00210000 | 2024-05-01 9:30AM EDT | 210.00 | 12.20 | 10.90 | 11.50 | 0.00 | - | 3 | 25 | 16.66% |
© 2024 Yahoo. All rights reserved.