CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517C00210000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 2.85 | 2.60 | 2.85 | -0.95 | -25.00% | 60 | 349 | 21.40% |
| CME240621C00210000 | 2024-05-01 10:56AM EDT | 2024-06-21 | 5.70 | 4.80 | 5.20 | -0.40 | -6.56% | 12 | 1,283 | 19.62% |
| CME240920C00210000 | 2024-05-01 12:23PM EDT | 2024-09-20 | 11.50 | 9.90 | 10.60 | +0.70 | +6.48% | 1 | 10 | 22.20% |
| CME241018C00210000 | 2024-04-26 3:55PM EDT | 2024-10-18 | 13.50 | 10.90 | 11.90 | 0.00 | - | 6 | 7 | 22.58% |
| CME241115C00210000 | 2024-04-30 9:53AM EDT | 2024-11-15 | 13.30 | 12.80 | 14.00 | 0.00 | - | 3 | 23 | 24.36% |
| CME241220C00210000 | 2024-04-23 11:52AM EDT | 2024-12-20 | 20.85 | 14.00 | 15.40 | 0.00 | - | 3 | 89 | 24.56% |
| CME250117C00210000 | 2024-04-30 10:38AM EDT | 2025-01-17 | 15.10 | 14.40 | 15.80 | 0.00 | - | 1 | 491 | 23.78% |
| CME260116C00210000 | 2024-04-22 10:29AM EDT | 2026-01-16 | 29.30 | 22.10 | 24.40 | 0.00 | - | 2 | 41 | 23.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517P00210000 | 2024-05-01 3:40PM EDT | 2024-05-17 | 3.90 | 3.90 | 4.20 | +0.40 | +11.43% | 59 | 622 | 17.99% |
| CME240621P00210000 | 2024-05-01 11:28AM EDT | 2024-06-21 | 6.20 | 6.20 | 6.50 | +0.40 | +6.90% | 19 | 1,104 | 17.59% |
| CME240920P00210000 | 2024-04-30 11:24AM EDT | 2024-09-20 | 9.30 | 9.60 | 10.00 | 0.00 | - | 1 | 67 | 17.32% |
| CME241018P00210000 | 2024-05-01 12:24PM EDT | 2024-10-18 | 9.80 | 9.90 | 10.70 | -0.30 | -2.97% | 4 | 29 | 17.07% |
| CME241115P00210000 | 2024-04-24 3:54PM EDT | 2024-11-15 | 9.70 | 11.10 | 13.80 | 0.00 | - | 2 | 4 | 20.89% |
| CME241220P00210000 | 2024-05-01 9:30AM EDT | 2024-12-20 | 12.20 | 11.80 | 13.20 | 0.00 | - | 3 | 22 | 18.35% |
| CME250117P00210000 | 2024-05-01 11:11AM EDT | 2025-01-17 | 14.80 | 14.30 | 15.60 | +0.10 | +0.68% | 3 | 260 | 20.76% |
| CME250620P00210000 | 2024-04-23 10:01AM EDT | 2025-06-20 | 17.00 | 16.90 | 20.40 | 0.00 | - | 1 | 0 | 21.90% |
| CME260116P00210000 | 2024-04-25 11:17AM EDT | 2026-01-16 | 21.10 | 22.20 | 24.90 | 0.00 | - | 2 | 68 | 22.02% |
© 2024 Yahoo. All rights reserved.