CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621C00180000 | 2024-06-10 10:13AM EDT | 2024-06-21 | 18.95 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| CME240719C00180000 | 2024-06-10 10:13AM EDT | 2024-07-19 | 20.26 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| CME240920C00180000 | 2024-03-14 10:04AM EDT | 2024-09-20 | 42.60 | 33.70 | 35.40 | 0.00 | - | 4 | 6 | 60.90% |
| CME241018C00180000 | 2024-06-07 10:10AM EDT | 2024-10-18 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CME241115C00180000 | 2024-04-05 12:16PM EDT | 2024-11-15 | 40.30 | 33.00 | 35.60 | 0.00 | - | 10 | 12 | 51.17% |
| CME241220C00180000 | 2024-06-06 9:39AM EDT | 2024-12-20 | 28.05 | 0.00 | 0.00 | 0.00 | - | 6 | 100 | 0.00% |
| CME250117C00180000 | 2024-06-05 9:30AM EDT | 2025-01-17 | 29.73 | 0.00 | 0.00 | 0.00 | - | 10 | 245 | 0.00% |
| CME250620C00180000 | 2024-03-26 11:01AM EDT | 2025-06-20 | 43.20 | 41.10 | 43.20 | 0.00 | - | 1 | 1 | 43.67% |
| CME260116C00180000 | 2024-05-24 1:23PM EDT | 2026-01-16 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621P00180000 | 2024-06-03 12:35PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 12.50% |
| CME240719P00180000 | 2024-06-10 10:39AM EDT | 2024-07-19 | 0.55 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 6.25% |
| CME240816P00180000 | 2024-06-10 11:32AM EDT | 2024-08-16 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| CME240920P00180000 | 2024-05-31 2:35PM EDT | 2024-09-20 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 3.13% |
| CME241018P00180000 | 2024-05-31 10:21AM EDT | 2024-10-18 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
| CME241115P00180000 | 2024-06-06 9:31AM EDT | 2024-11-15 | 2.90 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 3.13% |
| CME241220P00180000 | 2024-06-04 3:11PM EDT | 2024-12-20 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 3.13% |
| CME250117P00180000 | 2024-06-10 11:00AM EDT | 2025-01-17 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 283 | 3.13% |
| CME250620P00180000 | 2024-06-07 3:59PM EDT | 2025-06-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| CME260116P00180000 | 2024-06-10 3:54PM EDT | 2026-01-16 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 1.56% |
© 2024 Yahoo. All rights reserved.