CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517C00230000 | 2024-05-01 9:45AM EDT | 2024-05-17 | 0.08 | 0.05 | 0.15 | 0.00 | - | 6 | 381 | 25.88% |
| CME240621C00230000 | 2024-05-01 9:47AM EDT | 2024-06-21 | 0.42 | 0.30 | 0.75 | -0.18 | -30.00% | 21 | 2,699 | 20.50% |
| CME240920C00230000 | 2024-05-01 12:29PM EDT | 2024-09-20 | 3.40 | 2.85 | 3.20 | +0.35 | +11.48% | 1 | 686 | 19.85% |
| CME241018C00230000 | 2024-04-30 11:31AM EDT | 2024-10-18 | 4.07 | 3.60 | 4.10 | 0.00 | - | 1 | 65 | 20.17% |
| CME241115C00230000 | 2024-04-15 2:59PM EDT | 2024-11-15 | 5.99 | 4.90 | 5.70 | 0.00 | - | 2 | 2 | 21.82% |
| CME241220C00230000 | 2024-04-23 12:24PM EDT | 2024-12-20 | 10.30 | 4.40 | 6.70 | 0.00 | - | 10 | 11 | 21.84% |
| CME250117C00230000 | 2024-04-30 11:34AM EDT | 2025-01-17 | 6.66 | 6.20 | 7.10 | 0.00 | - | 2 | 366 | 21.27% |
| CME250620C00230000 | 2024-04-24 10:11AM EDT | 2025-06-20 | 12.70 | 9.30 | 12.10 | 0.00 | - | - | 1 | 22.92% |
| CME260116C00230000 | 2024-04-25 2:17PM EDT | 2026-01-16 | 17.97 | 12.70 | 15.60 | 0.00 | - | 3 | 166 | 21.99% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621P00230000 | 2024-04-26 10:05AM EDT | 2024-06-21 | 19.75 | 19.90 | 23.00 | 0.00 | - | 1 | 81 | 22.64% |
| CME250117P00230000 | 2024-05-01 12:15PM EDT | 2025-01-17 | 25.90 | 26.10 | 28.30 | +0.60 | +2.37% | 1 | 24 | 20.12% |
| CME260116P00230000 | 2024-03-25 12:03PM EDT | 2026-01-16 | 29.40 | 30.30 | 32.70 | 0.00 | - | 8 | 17 | 17.43% |
© 2024 Yahoo. All rights reserved.