CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:200.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621C00200000 | 2024-05-28 3:29PM EDT | 2024-06-21 | 9.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CME240719C00200000 | 2024-05-28 1:23PM EDT | 2024-07-19 | 11.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CME240920C00200000 | 2024-05-24 11:51AM EDT | 2024-09-20 | 18.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME241018C00200000 | 2024-05-28 10:09AM EDT | 2024-10-18 | 19.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CME241115C00200000 | 2024-05-02 11:32AM EDT | 2024-11-15 | 19.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CME241220C00200000 | 2024-05-17 10:42AM EDT | 2024-12-20 | 22.30 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| CME250117C00200000 | 2024-05-28 3:15PM EDT | 2025-01-17 | 19.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CME250620C00200000 | 2024-05-06 1:32PM EDT | 2025-06-20 | 23.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME260116C00200000 | 2024-05-23 12:27PM EDT | 2026-01-16 | 30.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621P00200000 | 2024-05-28 3:52PM EDT | 2024-06-21 | 1.25 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 3.13% |
| CME240719P00200000 | 2024-05-28 3:53PM EDT | 2024-07-19 | 2.58 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| CME240816P00200000 | 2024-05-24 10:59AM EDT | 2024-08-16 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CME240920P00200000 | 2024-05-17 10:34AM EDT | 2024-09-20 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CME241018P00200000 | 2024-05-20 1:22PM EDT | 2024-10-18 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CME241115P00200000 | 2024-04-22 11:54AM EDT | 2024-11-15 | 6.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| CME241220P00200000 | 2024-05-15 2:02PM EDT | 2024-12-20 | 7.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CME250117P00200000 | 2024-05-28 2:45PM EDT | 2025-01-17 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CME250620P00200000 | 2024-05-20 2:06PM EDT | 2025-06-20 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CME260116P00200000 | 2024-05-28 1:33PM EDT | 2026-01-16 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.