CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:210.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621C00210000 | 2024-05-28 3:44PM EDT | 2024-06-21 | 2.90 | 0.00 | 0.00 | 0.00 | - | 417 | 1,789 | 0.78% |
| CME240719C00210000 | 2024-05-28 3:53PM EDT | 2024-07-19 | 5.23 | 0.00 | 0.00 | 0.00 | - | 49 | 568 | 0.39% |
| CME240816C00210000 | 2024-05-28 1:01PM EDT | 2024-08-16 | 7.60 | 0.00 | 0.00 | 0.00 | - | 7 | 24 | 0.39% |
| CME240920C00210000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.39% |
| CME241018C00210000 | 2024-05-28 12:29PM EDT | 2024-10-18 | 10.70 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.39% |
| CME241115C00210000 | 2024-05-17 9:32AM EDT | 2024-11-15 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.39% |
| CME241220C00210000 | 2024-05-24 10:01AM EDT | 2024-12-20 | 16.52 | 0.00 | 0.00 | 0.00 | - | 100 | 373 | 0.20% |
| CME250117C00210000 | 2024-05-24 10:01AM EDT | 2025-01-17 | 16.67 | 0.00 | 0.00 | 0.00 | - | 100 | 811 | 0.20% |
| CME250620C00210000 | 2024-05-22 9:51AM EDT | 2025-06-20 | 20.26 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.20% |
| CME260116C00210000 | 2024-05-23 12:28PM EDT | 2026-01-16 | 24.80 | 0.00 | 0.00 | 0.00 | - | 45 | 75 | 0.20% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621P00210000 | 2024-05-28 3:01PM EDT | 2024-06-21 | 5.10 | 0.00 | 0.00 | 0.00 | - | 52 | 1,456 | 0.00% |
| CME240719P00210000 | 2024-05-28 1:50PM EDT | 2024-07-19 | 6.70 | 0.00 | 0.00 | 0.00 | - | 32 | 936 | 0.00% |
| CME240816P00210000 | 2024-05-28 1:31PM EDT | 2024-08-16 | 7.86 | 0.00 | 0.00 | 0.00 | - | 8 | 37 | 0.00% |
| CME240920P00210000 | 2024-05-28 11:44AM EDT | 2024-09-20 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| CME241018P00210000 | 2024-05-10 3:50PM EDT | 2024-10-18 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 0.00% |
| CME241115P00210000 | 2024-05-20 1:40PM EDT | 2024-11-15 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CME241220P00210000 | 2024-05-20 10:24AM EDT | 2024-12-20 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| CME250117P00210000 | 2024-05-24 1:23PM EDT | 2025-01-17 | 11.40 | 0.00 | 0.00 | 0.00 | - | 10 | 285 | 0.00% |
| CME250620P00210000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CME260116P00210000 | 2024-05-24 9:36AM EDT | 2026-01-16 | 20.95 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 0.00% |
© 2024 Yahoo. All rights reserved.