New Zealand markets close in 1 hour 49 minutes

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
208.07-1.57 (-0.75%)
At close: 04:00PM EDT
208.00 -0.07 (-0.03%)
After hours: 04:38PM EDT
In the money
Show:ListStraddle
Strike:195.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CME240517C001950002024-05-01 3:36PM EDT2024-05-1715.1012.6016.10+1.10+7.86%8647.00%
CME240621C001950002024-04-24 11:24AM EDT2024-06-2118.9015.2016.700.00-929328.75%
CME240920C001950002024-04-26 9:45AM EDT2024-09-2022.2519.2020.300.00-16625.37%
CME241115C001950002024-04-03 2:44PM EDT2024-11-1527.7022.2023.700.00-94227.64%
CME241220C001950002024-04-18 9:54AM EDT2024-12-2025.9723.6024.700.00-5556127.12%
CME250117C001950002024-04-19 3:29PM EDT2025-01-1729.7423.6024.800.00-268425.78%
CME260116C001950002024-02-14 1:31PM EDT2026-01-1636.8338.0042.000.00-1433.61%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CME240517P001950002024-05-01 2:44PM EDT2024-05-170.280.250.40-0.10-26.32%4025823.02%
CME240621P001950002024-05-01 3:57PM EDT2024-06-211.541.501.65+0.16+11.59%2623320.23%
CME240920P001950002024-04-30 2:51PM EDT2024-09-204.204.204.600.00-127519.52%
CME241018P001950002024-04-30 1:31PM EDT2024-10-185.004.706.200.00-121821.14%
CME241115P001950002024-04-25 10:59AM EDT2024-11-155.405.806.600.00-11720.33%
CME241220P001950002024-04-24 11:58AM EDT2024-12-206.306.507.700.00-119620.62%
CME250117P001950002024-04-24 10:30AM EDT2025-01-178.608.009.800.00-313522.80%
CME250620P001950002024-04-23 9:36AM EDT2025-06-2011.1010.6014.200.00--123.48%
CME260116P001950002024-04-25 12:02PM EDT2026-01-1615.1016.2018.300.00-14823.19%