CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:195.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621C00195000 | 2024-05-28 10:09AM EDT | 2024-06-21 | 18.57 | 0.00 | 0.00 | 0.00 | - | 10 | 289 | 0.00% |
| CME240920C00195000 | 2024-05-02 10:23AM EDT | 2024-09-20 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CME241115C00195000 | 2024-04-03 2:44PM EDT | 2024-11-15 | 27.70 | 20.10 | 22.50 | 0.00 | - | 9 | 42 | 26.87% |
| CME241220C00195000 | 2024-05-07 9:34AM EDT | 2024-12-20 | 21.64 | 0.00 | 0.00 | 0.00 | - | 6 | 565 | 0.00% |
| CME250117C00195000 | 2024-05-07 9:34AM EDT | 2025-01-17 | 21.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CME250620C00195000 | 2024-05-08 3:33PM EDT | 2025-06-20 | 28.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CME260116C00195000 | 2024-05-14 3:06PM EDT | 2026-01-16 | 31.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621P00195000 | 2024-05-28 3:45PM EDT | 2024-06-21 | 0.60 | 0.00 | 0.00 | 0.00 | - | 21 | 372 | 6.25% |
| CME240719P00195000 | 2024-05-28 1:51PM EDT | 2024-07-19 | 1.65 | 0.00 | 0.00 | 0.00 | - | 8 | 70 | 3.13% |
| CME240816P00195000 | 2024-05-24 10:59AM EDT | 2024-08-16 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| CME240920P00195000 | 2024-05-24 12:27PM EDT | 2024-09-20 | 2.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CME241018P00195000 | 2024-05-24 12:18PM EDT | 2024-10-18 | 3.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CME241115P00195000 | 2024-05-08 1:28PM EDT | 2024-11-15 | 5.01 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 1.56% |
| CME241220P00195000 | 2024-05-02 9:52AM EDT | 2024-12-20 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 1.56% |
| CME250117P00195000 | 2024-05-23 12:31PM EDT | 2025-01-17 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 1.56% |
| CME250620P00195000 | 2024-04-23 9:36AM EDT | 2025-06-20 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| CME260116P00195000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.