CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME250117C00085000 | 2024-04-09 3:48PM EDT | 85.00 | 124.52 | 126.90 | 130.60 | 0.00 | - | 1 | 5 | 89.96% |
| CME250117C00095000 | 2023-12-26 4:58PM EDT | 95.00 | 119.80 | 110.50 | 115.00 | 0.00 | - | 7 | 0 | 58.40% |
| CME250117C00100000 | 2023-12-27 12:18PM EDT | 100.00 | 113.00 | 105.50 | 110.50 | 0.00 | - | 3 | 3 | 58.74% |
| CME250117C00105000 | 2023-12-26 4:34PM EDT | 105.00 | 108.20 | 101.00 | 105.50 | 0.00 | - | 880 | 0 | 55.35% |
| CME250117C00110000 | 2024-01-09 2:00PM EDT | 110.00 | 89.45 | 93.00 | 98.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME250117C00115000 | 2023-12-26 4:59PM EDT | 115.00 | 100.02 | 91.50 | 96.00 | 0.00 | - | - | 0 | 51.84% |
| CME250117C00120000 | 2024-03-04 4:24PM EDT | 120.00 | 102.22 | 92.50 | 97.00 | 0.00 | - | 1 | 1 | 63.90% |
| CME250117C00125000 | 2024-04-25 11:13AM EDT | 125.00 | 90.50 | 83.90 | 87.00 | 0.00 | - | 880 | 8 | 50.21% |
| CME250117C00130000 | 2023-12-26 2:18PM EDT | 130.00 | 83.40 | 77.50 | 82.00 | 0.00 | - | 10 | 0 | 47.13% |
| CME250117C00135000 | 2023-12-27 12:19PM EDT | 135.00 | 80.50 | 72.50 | 77.50 | 0.00 | - | 2 | 3 | 45.98% |
| CME250117C00140000 | 2024-03-18 9:48AM EDT | 140.00 | 81.50 | 70.20 | 73.70 | 0.00 | - | 3 | 5 | 46.90% |
| CME250117C00145000 | 2024-01-03 11:02AM EDT | 145.00 | 62.00 | 63.80 | 68.50 | 0.00 | - | 1 | 12 | 43.24% |
| CME250117C00150000 | 2023-12-27 12:19PM EDT | 150.00 | 67.00 | 59.00 | 63.90 | 0.00 | - | 13 | 5 | 41.42% |
| CME250117C00155000 | 2023-03-23 9:59AM EDT | 155.00 | 35.99 | 43.00 | 47.00 | 0.00 | - | 1 | 2 | 0.00% |
| CME250117C00160000 | 2024-01-05 12:38PM EDT | 160.00 | 48.30 | 50.20 | 55.00 | 0.00 | - | 1 | 116 | 38.32% |
| CME250117C00165000 | 2024-03-08 11:09AM EDT | 165.00 | 55.88 | 50.10 | 53.70 | 0.00 | - | 4 | 6 | 43.37% |
| CME250117C00170000 | 2024-03-08 11:20AM EDT | 170.00 | 51.12 | 45.50 | 49.50 | 0.00 | - | 10 | 43 | 41.70% |
| CME250117C00175000 | 2024-05-14 12:50PM EDT | 175.00 | 38.42 | 38.70 | 39.40 | 0.00 | - | 80 | 212 | 28.35% |
| CME250117C00180000 | 2024-05-10 2:37PM EDT | 180.00 | 34.70 | 34.50 | 35.20 | 0.00 | - | 10 | 215 | 27.15% |
| CME250117C00185000 | 2024-05-14 11:22AM EDT | 185.00 | 29.75 | 30.40 | 31.00 | 0.00 | - | 80 | 566 | 25.75% |
| CME250117C00190000 | 2024-05-14 3:03PM EDT | 190.00 | 27.72 | 26.60 | 27.10 | 0.00 | - | 170 | 532 | 24.68% |
| CME250117C00195000 | 2024-05-07 9:34AM EDT | 195.00 | 21.70 | 23.00 | 23.40 | 0.00 | - | 2 | 684 | 23.68% |
| CME250117C00200000 | 2024-05-14 10:20AM EDT | 200.00 | 19.90 | 19.40 | 20.10 | 0.00 | - | 90 | 864 | 23.01% |
| CME250117C00210000 | 2024-05-15 1:11PM EDT | 210.00 | 14.13 | 13.50 | 13.90 | +0.43 | +3.14% | 2 | 500 | 21.24% |
| CME250117C00220000 | 2024-05-14 11:42AM EDT | 220.00 | 8.80 | 8.80 | 9.10 | 0.00 | - | 3 | 669 | 20.01% |
| CME250117C00230000 | 2024-05-15 11:20AM EDT | 230.00 | 5.55 | 5.20 | 5.60 | -0.85 | -13.28% | 1 | 371 | 19.08% |
| CME250117C00240000 | 2024-05-13 2:11PM EDT | 240.00 | 3.60 | 3.00 | 3.30 | 0.00 | - | 9 | 529 | 18.51% |
| CME250117C00250000 | 2024-05-13 12:30PM EDT | 250.00 | 2.40 | 1.55 | 1.90 | 0.00 | - | 2 | 670 | 18.23% |
| CME250117C00260000 | 2024-05-13 12:23PM EDT | 260.00 | 1.25 | 0.80 | 1.10 | 0.00 | - | 1 | 96 | 18.21% |
| CME250117C00270000 | 2024-04-19 3:08PM EDT | 270.00 | 1.51 | 0.30 | 1.05 | 0.00 | - | 1 | 75 | 20.29% |
| CME250117C00280000 | 2024-04-11 3:51PM EDT | 280.00 | 1.32 | 0.05 | 1.20 | 0.00 | - | 3 | 7 | 23.07% |
| CME250117C00290000 | 2024-04-11 3:49PM EDT | 290.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 4 | 13 | 25.33% |
| CME250117C00300000 | 2024-02-27 3:33PM EDT | 300.00 | 0.60 | 0.00 | 1.90 | 0.00 | - | 3 | 286 | 29.89% |
| CME250117C00310000 | 2023-10-06 12:47PM EDT | 310.00 | 0.85 | 0.40 | 1.10 | 0.00 | - | 8 | 29 | 28.38% |
| CME250117C00320000 | 2024-03-05 10:47AM EDT | 320.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 11 | 28.08% |
| CME250117C00330000 | 2023-11-28 4:26PM EDT | 330.00 | 0.26 | 0.10 | 1.30 | 0.00 | - | - | 2 | 32.81% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME250117P00085000 | 2024-05-13 2:54PM EDT | 85.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 67 | 333 | 53.61% |
| CME250117P00100000 | 2024-04-29 9:48AM EDT | 100.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 173 | 48.66% |
| CME250117P00105000 | 2024-03-15 3:28PM EDT | 105.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 7 | 26 | 41.21% |
| CME250117P00110000 | 2024-03-22 1:10PM EDT | 110.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 176 | 43.02% |
| CME250117P00115000 | 2023-12-21 12:04PM EDT | 115.00 | 1.04 | 0.25 | 2.10 | 0.00 | - | 10 | 51 | 50.07% |
| CME250117P00120000 | 2023-07-26 10:58AM EDT | 120.00 | 2.00 | 2.60 | 3.10 | 0.00 | - | 3 | 5 | 50.82% |
| CME250117P00125000 | 2024-03-05 3:21PM EDT | 125.00 | 0.80 | 0.20 | 1.95 | 0.00 | - | 1 | 61 | 43.38% |
| CME250117P00130000 | 2024-03-08 1:12PM EDT | 130.00 | 0.88 | 0.30 | 2.20 | 0.00 | - | 3 | 52 | 41.86% |
| CME250117P00135000 | 2024-01-16 11:05AM EDT | 135.00 | 2.20 | 0.00 | 2.60 | 0.00 | - | 1 | 9 | 40.89% |
| CME250117P00140000 | 2024-04-12 9:30AM EDT | 140.00 | 1.25 | 0.30 | 1.15 | 0.00 | - | 1 | 26 | 31.26% |
| CME250117P00145000 | 2024-05-07 3:44PM EDT | 145.00 | 1.22 | 0.70 | 1.45 | 0.00 | - | 12 | 100 | 30.55% |
| CME250117P00150000 | 2024-05-14 1:21PM EDT | 150.00 | 1.33 | 1.15 | 1.35 | 0.00 | - | 10 | 143 | 27.77% |
| CME250117P00155000 | 2024-05-09 12:35PM EDT | 155.00 | 1.57 | 1.50 | 1.65 | 0.00 | - | 1 | 280 | 26.85% |
| CME250117P00160000 | 2024-05-14 1:21PM EDT | 160.00 | 2.04 | 1.75 | 2.00 | 0.00 | - | 20 | 97 | 25.90% |
| CME250117P00165000 | 2024-05-07 3:44PM EDT | 165.00 | 2.76 | 2.25 | 2.50 | 0.00 | - | 1 | 107 | 25.23% |
| CME250117P00170000 | 2024-05-14 1:21PM EDT | 170.00 | 3.16 | 2.75 | 3.10 | 0.00 | - | 20 | 195 | 24.55% |
| CME250117P00175000 | 2024-05-14 9:46AM EDT | 175.00 | 3.90 | 3.40 | 3.80 | 0.00 | - | 1 | 241 | 23.83% |
| CME250117P00180000 | 2024-05-14 12:01PM EDT | 180.00 | 4.70 | 4.30 | 4.60 | 0.00 | - | 1 | 282 | 23.04% |
| CME250117P00185000 | 2024-05-07 2:30PM EDT | 185.00 | 5.90 | 5.30 | 5.60 | 0.00 | - | 61 | 336 | 22.35% |
| CME250117P00190000 | 2024-05-15 11:39AM EDT | 190.00 | 6.40 | 6.50 | 6.80 | 0.00 | - | 100 | 369 | 21.71% |
| CME250117P00195000 | 2024-05-13 12:42PM EDT | 195.00 | 7.80 | 8.00 | 8.20 | 0.00 | - | 29 | 157 | 21.06% |
| CME250117P00200000 | 2024-05-13 1:07PM EDT | 200.00 | 9.20 | 9.60 | 10.00 | 0.00 | - | 121 | 483 | 20.68% |
| CME250117P00210000 | 2024-05-14 1:19PM EDT | 210.00 | 14.40 | 13.90 | 14.30 | 0.00 | - | 45 | 298 | 19.75% |
| CME250117P00220000 | 2024-05-10 3:25PM EDT | 220.00 | 19.70 | 19.30 | 20.20 | 0.00 | - | 10 | 167 | 19.53% |
| CME250117P00230000 | 2024-05-01 12:15PM EDT | 230.00 | 25.90 | 25.90 | 27.20 | 0.00 | - | 1 | 24 | 19.39% |
| CME250117P00240000 | 2024-05-03 10:00AM EDT | 240.00 | 38.80 | 33.70 | 35.00 | 0.00 | - | 2 | 5 | 19.10% |
| CME250117P00250000 | 2024-02-29 10:33AM EDT | 250.00 | 32.90 | 36.50 | 38.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.