CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:220.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621C00220000 | 2024-05-28 3:34PM EDT | 2024-06-21 | 0.47 | 0.00 | 0.00 | 0.00 | - | 115 | 2,491 | 6.25% |
| CME240719C00220000 | 2024-05-28 3:56PM EDT | 2024-07-19 | 1.90 | 0.00 | 0.00 | 0.00 | - | 40 | 229 | 3.13% |
| CME240816C00220000 | 2024-05-28 12:16PM EDT | 2024-08-16 | 3.69 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 3.13% |
| CME240920C00220000 | 2024-05-21 9:45AM EDT | 2024-09-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CME241018C00220000 | 2024-05-20 10:46AM EDT | 2024-10-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 1.56% |
| CME241115C00220000 | 2024-05-22 1:33PM EDT | 2024-11-15 | 8.10 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 1.56% |
| CME241220C00220000 | 2024-05-24 11:03AM EDT | 2024-12-20 | 10.97 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 1.56% |
| CME250117C00220000 | 2024-05-28 1:47PM EDT | 2025-01-17 | 8.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| CME250620C00220000 | 2024-05-20 3:25PM EDT | 2025-06-20 | 14.80 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 1.56% |
| CME260116C00220000 | 2024-05-28 10:12AM EDT | 2026-01-16 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 0.78% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621P00220000 | 2024-05-28 3:01PM EDT | 2024-06-21 | 13.25 | 0.00 | 0.00 | 0.00 | - | 3 | 210 | 0.00% |
| CME240719P00220000 | 2024-05-24 3:16PM EDT | 2024-07-19 | 8.71 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CME240920P00220000 | 2024-05-28 11:44AM EDT | 2024-09-20 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
| CME241018P00220000 | 2024-05-17 1:30PM EDT | 2024-10-18 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CME241115P00220000 | 2024-05-03 9:34AM EDT | 2024-11-15 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| CME250117P00220000 | 2024-05-28 3:16PM EDT | 2025-01-17 | 20.10 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| CME250620P00220000 | 2024-03-14 12:36PM EDT | 2025-06-20 | 20.00 | 24.00 | 26.30 | 0.00 | - | 7 | 17 | 22.80% |
| CME260116P00220000 | 2024-05-08 12:23PM EDT | 2026-01-16 | 27.40 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
© 2024 Yahoo. All rights reserved.