CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:50PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621C00090000 | 2024-01-12 3:36PM EDT | 90.00 | 108.65 | 113.10 | 117.70 | 0.00 | - | 6 | 3 | 0.00% |
| CME240621C00095000 | 2023-12-26 4:55PM EDT | 95.00 | 119.75 | 110.00 | 114.80 | 0.00 | - | - | 0 | 0.00% |
| CME240621C00105000 | 2023-12-26 4:56PM EDT | 105.00 | 109.84 | 100.20 | 105.00 | 0.00 | - | - | 0 | 0.00% |
| CME240621C00110000 | 2023-12-28 11:33AM EDT | 110.00 | 102.92 | 95.50 | 100.00 | 0.00 | - | 1 | 1 | 0.00% |
| CME240621C00130000 | 2023-07-26 2:24PM EDT | 130.00 | 69.63 | 73.50 | 76.60 | 0.00 | - | 4 | 10 | 0.00% |
| CME240621C00135000 | 2023-12-01 1:48PM EDT | 135.00 | 86.22 | 75.50 | 79.90 | 0.00 | - | 1 | 0 | 90.38% |
| CME240621C00140000 | 2023-08-21 12:08PM EDT | 140.00 | 64.05 | 68.20 | 70.10 | 0.00 | - | 1 | 0 | 0.00% |
| CME240621C00145000 | 2023-12-01 4:31PM EDT | 145.00 | 74.80 | 66.00 | 70.40 | 0.00 | - | 10 | 0 | 88.38% |
| CME240621C00150000 | 2024-02-20 2:16PM EDT | 150.00 | 63.13 | 66.40 | 69.20 | 0.00 | - | 1 | 1 | 110.72% |
| CME240621C00165000 | 2024-05-22 12:00PM EDT | 165.00 | 46.00 | 48.10 | 51.10 | 0.00 | - | 1 | 10 | 72.20% |
| CME240621C00170000 | 2024-01-29 4:47PM EDT | 170.00 | 37.61 | 50.20 | 54.10 | 0.00 | - | 1 | 2 | 110.58% |
| CME240621C00175000 | 2024-03-19 9:32AM EDT | 175.00 | 46.00 | 34.50 | 38.50 | 0.00 | - | 1 | 39 | 0.00% |
| CME240621C00180000 | 2024-04-16 11:30AM EDT | 180.00 | 28.84 | 31.30 | 36.00 | 0.00 | - | 1 | 6 | 52.44% |
| CME240621C00185000 | 2024-02-15 3:47PM EDT | 185.00 | 30.36 | 34.00 | 38.00 | 0.00 | - | 1 | 32 | 78.70% |
| CME240621C00190000 | 2024-05-10 12:19PM EDT | 190.00 | 21.50 | 23.40 | 25.30 | 0.00 | - | 1 | 147 | 34.28% |
| CME240621C00195000 | 2024-05-24 12:51PM EDT | 195.00 | 19.24 | 19.50 | 20.30 | +4.24 | +28.27% | 3 | 292 | 28.71% |
| CME240621C00200000 | 2024-05-24 1:23PM EDT | 200.00 | 15.00 | 14.70 | 15.40 | +4.30 | +40.19% | 7 | 190 | 23.80% |
| CME240621C00210000 | 2024-05-24 1:14PM EDT | 210.00 | 6.10 | 6.30 | 6.60 | +0.61 | +11.11% | 74 | 1,592 | 17.15% |
| CME240621C00220000 | 2024-05-24 1:34PM EDT | 220.00 | 1.55 | 1.45 | 1.60 | +0.40 | +34.78% | 35 | 2,456 | 15.50% |
| CME240621C00230000 | 2024-05-24 1:03PM EDT | 230.00 | 0.17 | 0.15 | 0.30 | -0.03 | -15.00% | 2 | 2,858 | 16.63% |
| CME240621C00240000 | 2024-05-24 1:22PM EDT | 240.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 2 | 459 | 21.14% |
| CME240621C00250000 | 2024-05-24 1:25PM EDT | 250.00 | 0.10 | 0.00 | 0.20 | -0.03 | -23.08% | 198 | 300 | 28.61% |
| CME240621C00260000 | 2024-05-23 12:10PM EDT | 260.00 | 0.16 | 0.00 | 2.10 | 0.00 | - | 4 | 183 | 56.92% |
| CME240621C00270000 | 2023-04-27 2:35PM EDT | 270.00 | 0.80 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 57.52% |
| CME240621C00290000 | 2024-03-18 9:42AM EDT | 290.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 55.03% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621P00090000 | 2024-03-14 9:47AM EDT | 90.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 58 | 175.49% |
| CME240621P00095000 | 2023-03-09 4:54PM EDT | 95.00 | 1.35 | 0.80 | 2.10 | 0.00 | - | - | 2 | 175.68% |
| CME240621P00100000 | 2024-01-17 12:21PM EDT | 100.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 2 | 101.56% |
| CME240621P00105000 | 2024-05-06 3:19PM EDT | 105.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 147.41% |
| CME240621P00110000 | 2024-04-29 2:24PM EDT | 110.00 | 0.01 | 0.00 | 2.10 | 0.00 | - | 2 | 4 | 138.28% |
| CME240621P00115000 | 2023-11-27 4:50PM EDT | 115.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 2 | 53 | 122.22% |
| CME240621P00120000 | 2023-12-07 2:24PM EDT | 120.00 | 0.30 | 0.00 | 1.60 | 0.00 | - | 1 | 55 | 116.21% |
| CME240621P00125000 | 2023-12-01 10:30AM EDT | 125.00 | 0.30 | 0.10 | 0.95 | 0.00 | - | 1 | 15 | 101.17% |
| CME240621P00130000 | 2023-04-28 12:03PM EDT | 130.00 | 4.50 | 3.40 | 5.70 | 0.00 | - | 6 | 7 | 155.42% |
| CME240621P00135000 | 2024-03-05 11:43AM EDT | 135.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 83.59% |
| CME240621P00140000 | 2024-04-23 11:58AM EDT | 140.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CME240621P00145000 | 2023-12-15 3:29PM EDT | 145.00 | 1.01 | 0.45 | 1.00 | 0.00 | - | 2 | 883 | 81.25% |
| CME240621P00150000 | 2024-05-20 9:55AM EDT | 150.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 2 | 223 | 61.52% |
| CME240621P00155000 | 2024-04-23 1:04PM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 477 | 25.00% |
| CME240621P00160000 | 2024-05-13 12:30PM EDT | 160.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 60 | 69.43% |
| CME240621P00165000 | 2024-05-24 10:50AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 36 | 235 | 38.09% |
| CME240621P00170000 | 2024-05-24 10:45AM EDT | 170.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 4 | 440 | 39.70% |
| CME240621P00175000 | 2024-05-24 10:33AM EDT | 175.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 426 | 35.35% |
| CME240621P00180000 | 2024-05-10 1:11PM EDT | 180.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 2 | 153 | 36.04% |
| CME240621P00185000 | 2024-05-22 10:15AM EDT | 185.00 | 0.24 | 0.05 | 0.30 | 0.00 | - | 1 | 154 | 30.42% |
| CME240621P00190000 | 2024-05-24 11:51AM EDT | 190.00 | 0.22 | 0.15 | 0.25 | -0.03 | -12.00% | 6 | 600 | 24.90% |
| CME240621P00195000 | 2024-05-24 12:02PM EDT | 195.00 | 0.30 | 0.25 | 0.35 | -0.13 | -30.23% | 16 | 375 | 21.97% |
| CME240621P00200000 | 2024-05-24 11:51AM EDT | 200.00 | 0.55 | 0.45 | 0.55 | -0.25 | -31.25% | 19 | 838 | 19.34% |
| CME240621P00210000 | 2024-05-24 1:16PM EDT | 210.00 | 2.45 | 2.10 | 2.25 | -0.85 | -25.76% | 72 | 1,385 | 16.96% |
| CME240621P00220000 | 2024-05-22 10:16AM EDT | 220.00 | 10.31 | 7.40 | 7.90 | 0.00 | - | 1 | 212 | 18.40% |
| CME240621P00230000 | 2024-05-20 2:17PM EDT | 230.00 | 18.98 | 15.90 | 18.00 | 0.00 | - | 9 | 81 | 31.07% |
© 2024 Yahoo. All rights reserved.