CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621C00170000 | 2024-01-29 4:47PM EDT | 2024-06-21 | 37.61 | 50.20 | 54.10 | 0.00 | - | 1 | 2 | 274.39% |
| CME240719C00170000 | 2024-06-06 3:04PM EDT | 2024-07-19 | 31.55 | 27.60 | 31.90 | 0.00 | - | 1 | 0 | 53.42% |
| CME241220C00170000 | 2024-06-05 3:55PM EDT | 2024-12-20 | 35.39 | 33.70 | 35.60 | 0.00 | - | - | 20 | 33.44% |
| CME250117C00170000 | 2024-06-05 3:55PM EDT | 2025-01-17 | 35.51 | 34.00 | 36.70 | 0.00 | - | 10 | 63 | 33.59% |
| CME260116C00170000 | 2024-06-06 12:58PM EDT | 2026-01-16 | 40.50 | 39.00 | 42.00 | 0.00 | - | 1 | 4 | 27.26% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621P00170000 | 2024-06-07 2:44PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 442 | 44.24% |
| CME240719P00170000 | 2024-06-07 2:44PM EDT | 2024-07-19 | 0.40 | 0.05 | 0.70 | 0.00 | - | 1 | 3 | 32.94% |
| CME240816P00170000 | 2024-06-06 10:56AM EDT | 2024-08-16 | 0.63 | 0.45 | 1.40 | 0.00 | - | - | 5 | 30.38% |
| CME240920P00170000 | 2024-05-14 12:15PM EDT | 2024-09-20 | 0.75 | 0.75 | 1.25 | 0.00 | - | 1 | 12 | 23.89% |
| CME241018P00170000 | 2024-05-10 3:25PM EDT | 2024-10-18 | 0.99 | 1.15 | 1.70 | 0.00 | - | 1 | 3 | 23.22% |
| CME241115P00170000 | 2024-06-10 3:44PM EDT | 2024-11-15 | 1.85 | 1.65 | 2.15 | -0.08 | -4.15% | 1 | 14 | 22.73% |
| CME241220P00170000 | 2024-05-20 3:28PM EDT | 2024-12-20 | 1.25 | 2.40 | 3.10 | 0.00 | - | 1 | 36 | 23.43% |
| CME250117P00170000 | 2024-06-05 10:53AM EDT | 2025-01-17 | 3.62 | 3.80 | 4.40 | 0.00 | - | 1 | 212 | 25.17% |
| CME250620P00170000 | 2024-06-05 10:57AM EDT | 2025-06-20 | 6.29 | 6.10 | 7.70 | 0.00 | - | 2 | 3 | 25.03% |
| CME260116P00170000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 8.40 | 9.60 | 12.50 | 0.00 | - | 1 | 10 | 26.08% |
© 2024 Yahoo. All rights reserved.