CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
Strike:185.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517C00185000 | 2024-04-04 2:30PM EDT | 2024-05-17 | 28.90 | 21.30 | 25.10 | 0.00 | - | 2 | 2 | 112.55% |
| CME240621C00185000 | 2024-02-15 3:47PM EDT | 2024-06-21 | 30.36 | 34.00 | 38.00 | 0.00 | - | 1 | 32 | 87.05% |
| CME240920C00185000 | 2024-04-25 11:58AM EDT | 2024-09-20 | 33.40 | 27.00 | 27.70 | 0.00 | - | 1 | 30 | 26.03% |
| CME241115C00185000 | 2024-04-19 11:18AM EDT | 2024-11-15 | 35.20 | 29.30 | 29.90 | 0.00 | - | 2 | 63 | 26.81% |
| CME241220C00185000 | 2024-05-14 11:22AM EDT | 2024-12-20 | 29.70 | 30.50 | 31.00 | 0.00 | - | 80 | 434 | 26.77% |
| CME250117C00185000 | 2024-05-14 11:22AM EDT | 2025-01-17 | 29.75 | 30.50 | 32.20 | 0.00 | - | 80 | 566 | 27.40% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517P00185000 | 2024-05-09 1:02PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.30 | 0.00 | - | 3 | 57 | 71.68% |
| CME240621P00185000 | 2024-05-14 11:29AM EDT | 2024-06-21 | 0.35 | 0.10 | 0.45 | 0.00 | - | 11 | 153 | 24.95% |
| CME240920P00185000 | 2024-05-14 3:46PM EDT | 2024-09-20 | 1.65 | 1.70 | 1.95 | 0.00 | - | 1 | 39 | 20.34% |
| CME241018P00185000 | 2024-05-15 10:35AM EDT | 2024-10-18 | 2.35 | 2.20 | 2.55 | -0.85 | -26.56% | 42 | 46 | 20.29% |
| CME241115P00185000 | 2024-04-24 9:39AM EDT | 2024-11-15 | 3.20 | 2.90 | 3.20 | 0.00 | - | 1 | 9 | 20.40% |
| CME241220P00185000 | 2024-05-09 1:46PM EDT | 2024-12-20 | 3.33 | 3.60 | 3.90 | 0.00 | - | 1 | 34 | 20.31% |
| CME250117P00185000 | 2024-05-07 2:30PM EDT | 2025-01-17 | 5.90 | 5.30 | 5.60 | 0.00 | - | 61 | 336 | 22.53% |
| CME250620P00185000 | 2024-05-08 3:25PM EDT | 2025-06-20 | 8.40 | 8.10 | 9.10 | 0.00 | - | - | 14 | 22.75% |
| CME260116P00185000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 12.80 | 12.30 | 13.70 | -0.60 | -4.48% | 1 | 109 | 23.51% |
© 2024 Yahoo. All rights reserved.