New Zealand markets close in 4 hours 57 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:220.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CME240517C002200002024-05-01 3:03PM EDT2024-05-170.390.200.50-0.14-26.42%1671,52521.51%
CME240621C002200002024-05-01 12:18PM EDT2024-06-212.091.451.80+0.14+7.18%161,55218.68%
CME240920C002200002024-05-01 3:19PM EDT2024-09-206.305.506.10+0.15+2.44%214620.77%
CME241018C002200002024-05-01 3:09PM EDT2024-10-187.476.507.20-0.03-0.40%14621.04%
CME241115C002200002024-04-18 1:48PM EDT2024-11-159.688.409.400.00-53423.24%
CME241220C002200002024-04-24 10:33AM EDT2024-12-2010.909.4010.200.00-31622.66%
CME250117C002200002024-04-30 3:26PM EDT2025-01-1710.809.6010.900.00-167022.43%
CME250620C002200002024-05-01 12:23PM EDT2025-06-2015.4012.9015.90-2.15-12.25%1823.49%
CME260116C002200002024-04-29 11:57AM EDT2026-01-1620.9916.5019.600.00-113322.55%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CME240517P002200002024-04-25 2:54PM EDT2024-05-177.309.9013.300.00-511429.92%
CME240621P002200002024-04-29 2:11PM EDT2024-06-2111.0012.7014.100.00-2622220.25%
CME240920P002200002024-04-30 2:24PM EDT2024-09-2015.1014.8017.20+0.90+6.34%216819.06%
CME241018P002200002024-04-25 12:00PM EDT2024-10-1812.9015.4016.700.00-245216.46%
CME241115P002200002024-04-25 9:59AM EDT2024-11-1513.5016.0017.600.00-13316.86%
CME250117P002200002024-04-30 1:43PM EDT2025-01-1720.1019.8021.500.00-115720.51%
CME250620P002200002024-03-14 12:36PM EDT2025-06-2020.0024.0026.300.00-71721.78%
CME260116P002200002024-05-01 2:49PM EDT2026-01-1626.8026.7028.70-0.40-1.47%144119.98%