CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240419C00170000 | 2024-03-07 10:53AM EDT | 170.00 | 48.67 | 39.60 | 43.00 | 0.00 | - | 2 | 2 | 323.24% |
| CME240419C00195000 | 2024-03-05 11:36AM EDT | 195.00 | 26.74 | 17.20 | 20.00 | 0.00 | - | 1 | 1 | 225.98% |
| CME240419C00200000 | 2024-04-17 3:03PM EDT | 200.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME240419C00202500 | 2024-04-16 11:45AM EDT | 202.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CME240419C00205000 | 2024-04-17 12:25PM EDT | 205.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CME240419C00207500 | 2024-04-18 2:53PM EDT | 207.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CME240419C00210000 | 2024-04-18 2:38PM EDT | 210.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 803 | 0 | 0.78% |
| CME240419C00212500 | 2024-04-18 3:59PM EDT | 212.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CME240419C00215000 | 2024-04-18 2:05PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 785 | 0 | 12.50% |
| CME240419C00217500 | 2024-04-18 11:32AM EDT | 217.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| CME240419C00220000 | 2024-04-18 3:59PM EDT | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CME240419C00222500 | 2024-04-15 3:26PM EDT | 222.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CME240419C00225000 | 2024-04-15 1:12PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CME240419C00227500 | 2024-04-12 1:25PM EDT | 227.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CME240419C00230000 | 2024-04-16 9:30AM EDT | 230.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CME240419C00232500 | 2024-04-01 11:25AM EDT | 232.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CME240419C00235000 | 2024-04-09 3:35PM EDT | 235.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CME240419C00240000 | 2024-04-16 1:57PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CME240419C00250000 | 2024-04-04 9:59AM EDT | 250.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240419P00160000 | 2024-04-18 2:20PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CME240419P00170000 | 2024-04-01 2:06PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CME240419P00175000 | 2024-03-19 1:51PM EDT | 175.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 203.32% |
| CME240419P00180000 | 2024-03-27 2:10PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CME240419P00190000 | 2024-04-15 11:34AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CME240419P00195000 | 2024-04-12 1:22PM EDT | 195.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| CME240419P00197500 | 2024-04-18 10:34AM EDT | 197.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CME240419P00200000 | 2024-04-17 2:33PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| CME240419P00202500 | 2024-04-17 3:54PM EDT | 202.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| CME240419P00205000 | 2024-04-18 2:46PM EDT | 205.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CME240419P00207500 | 2024-04-18 3:04PM EDT | 207.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| CME240419P00210000 | 2024-04-18 3:24PM EDT | 210.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 0.00% |
| CME240419P00212500 | 2024-04-18 3:24PM EDT | 212.50 | 2.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CME240419P00215000 | 2024-04-17 9:44AM EDT | 215.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CME240419P00217500 | 2024-04-16 10:47AM EDT | 217.50 | 10.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME240419P00220000 | 2024-04-16 9:34AM EDT | 220.00 | 11.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME240419P00222500 | 2024-03-21 9:57AM EDT | 222.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME240419P00225000 | 2024-03-21 9:57AM EDT | 225.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CME240419P00230000 | 2024-03-01 12:25PM EDT | 230.00 | 12.70 | 12.80 | 15.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.