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
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517C00200000 | 2024-05-01 3:36PM EDT | 2024-05-17 | 10.48 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 0.00% |
| CME240621C00200000 | 2024-05-01 11:16AM EDT | 2024-06-21 | 12.75 | 0.00 | 0.00 | 0.00 | - | 5 | 181 | 0.00% |
| CME240920C00200000 | 2024-04-24 12:04PM EDT | 2024-09-20 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| CME241018C00200000 | 2024-04-15 2:27PM EDT | 2024-10-18 | 18.60 | 0.00 | 0.00 | 0.00 | - | 112 | 101 | 0.00% |
| CME241220C00200000 | 2024-04-24 1:52PM EDT | 2024-12-20 | 24.49 | 0.00 | 0.00 | 0.00 | - | 3 | 490 | 0.00% |
| CME250117C00200000 | 2024-04-30 12:04PM EDT | 2025-01-17 | 21.10 | 0.00 | 0.00 | 0.00 | - | 23 | 722 | 0.00% |
| CME250620C00200000 | 2024-04-15 10:24AM EDT | 2025-06-20 | 26.91 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CME260116C00200000 | 2024-04-08 1:33PM EDT | 2026-01-16 | 33.26 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517P00200000 | 2024-05-01 2:44PM EDT | 2024-05-17 | 0.68 | 0.00 | 0.00 | 0.00 | - | 44 | 596 | 6.25% |
| CME240621P00200000 | 2024-05-01 2:52PM EDT | 2024-06-21 | 2.05 | 0.00 | 0.00 | 0.00 | - | 53 | 711 | 3.13% |
| CME240920P00200000 | 2024-05-01 11:03AM EDT | 2024-09-20 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 1.56% |
| CME241018P00200000 | 2024-04-26 10:06AM EDT | 2024-10-18 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 1.56% |
| CME241115P00200000 | 2024-04-22 11:54AM EDT | 2024-11-15 | 6.60 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 1.56% |
| CME241220P00200000 | 2024-03-18 3:32PM EDT | 2024-12-20 | 7.10 | 9.10 | 9.70 | 0.00 | - | 2 | 9 | 20.56% |
| CME250117P00200000 | 2024-04-29 2:06PM EDT | 2025-01-17 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 381 | 0.78% |
| CME250620P00200000 | 2024-04-25 9:52AM EDT | 2025-06-20 | 12.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| CME260116P00200000 | 2024-04-25 11:23AM EDT | 2026-01-16 | 17.20 | 0.00 | 0.00 | 0.00 | - | 2 | 272 | 0.78% |
© 2024 Yahoo. All rights reserved.