CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621C00150000 | 2024-02-20 2:16PM EDT | 2024-06-21 | 63.13 | 66.40 | 69.20 | 0.00 | - | 1 | 1 | 314.23% |
| CME240920C00150000 | 2024-04-24 10:22AM EDT | 2024-09-20 | 64.02 | 64.40 | 67.50 | 0.00 | - | 1 | 4 | 101.28% |
| CME241220C00150000 | 2024-06-05 9:30AM EDT | 2024-12-20 | 56.20 | 50.50 | 54.60 | 0.00 | - | 10 | 0 | 44.89% |
| CME250117C00150000 | 2024-06-05 9:30AM EDT | 2025-01-17 | 56.33 | 50.90 | 54.60 | 0.00 | - | 13 | 12 | 41.96% |
| CME260116C00150000 | 2024-05-28 1:39PM EDT | 2026-01-16 | 63.00 | 53.70 | 57.00 | 0.00 | - | 1 | 3 | 29.65% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621P00150000 | 2024-06-10 1:02PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 10 | 223 | 58.98% |
| CME240920P00150000 | 2024-04-22 2:07PM EDT | 2024-09-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CME241018P00150000 | 2024-01-29 3:39PM EDT | 2024-10-18 | 1.40 | 0.30 | 1.05 | 0.00 | - | 1 | 11 | 31.97% |
| CME241115P00150000 | 2024-04-02 9:56AM EDT | 2024-11-15 | 1.00 | 0.50 | 1.25 | 0.00 | - | 15 | 17 | 30.25% |
| CME241220P00150000 | 2024-05-13 9:47AM EDT | 2024-12-20 | 0.69 | 0.05 | 3.10 | 0.00 | - | 1 | 9 | 35.30% |
| CME250117P00150000 | 2024-05-28 12:46PM EDT | 2025-01-17 | 1.25 | 1.35 | 1.90 | 0.00 | - | 1 | 143 | 28.55% |
| CME250620P00150000 | 2024-05-13 11:03AM EDT | 2025-06-20 | 2.40 | 2.95 | 3.90 | 0.00 | - | 1 | 3 | 27.36% |
| CME260116P00150000 | 2024-05-20 9:52AM EDT | 2026-01-16 | 4.81 | 5.50 | 7.20 | 0.00 | - | 2 | 26 | 27.65% |
© 2024 Yahoo. All rights reserved.