CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517C00185000 | 2024-04-04 2:30PM EDT | 185.00 | 28.90 | 24.60 | 27.90 | 0.00 | - | 2 | 2 | 52.95% |
| CME240517C00190000 | 2024-04-24 12:44PM EDT | 190.00 | 24.68 | 19.70 | 23.00 | 0.00 | - | 6 | 7 | 46.24% |
| CME240517C00195000 | 2024-04-17 11:34AM EDT | 195.00 | 14.00 | 14.80 | 18.10 | 0.00 | - | 5 | 6 | 39.26% |
| CME240517C00200000 | 2024-04-26 3:34PM EDT | 200.00 | 12.10 | 10.50 | 12.60 | -2.20 | -15.38% | 4 | 7 | 27.87% |
| CME240517C00210000 | 2024-04-26 3:34PM EDT | 210.00 | 4.42 | 4.40 | 4.70 | -1.30 | -22.73% | 130 | 301 | 20.92% |
| CME240517C00220000 | 2024-04-26 3:50PM EDT | 220.00 | 0.75 | 0.75 | 0.90 | -1.00 | -57.14% | 613 | 1,262 | 18.65% |
| CME240517C00230000 | 2024-04-26 3:52PM EDT | 230.00 | 0.16 | 0.10 | 0.25 | -0.09 | -36.00% | 44 | 363 | 22.07% |
| CME240517C00240000 | 2024-04-26 3:52PM EDT | 240.00 | 0.06 | 0.00 | 0.10 | -0.20 | -76.92% | 15 | 36 | 26.07% |
| CME240517C00250000 | 2024-04-24 10:11AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 29.98% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517P00170000 | 2024-04-23 10:05AM EDT | 170.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 12 | 49.32% |
| CME240517P00180000 | 2024-04-26 10:10AM EDT | 180.00 | 0.10 | 0.00 | 0.45 | -0.32 | -76.19% | 1 | 2 | 41.36% |
| CME240517P00185000 | 2024-04-24 9:43AM EDT | 185.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 4 | 13 | 35.52% |
| CME240517P00190000 | 2024-04-26 12:46PM EDT | 190.00 | 0.25 | 0.15 | 0.30 | +0.08 | +47.06% | 11 | 128 | 27.17% |
| CME240517P00195000 | 2024-04-26 1:08PM EDT | 195.00 | 0.50 | 0.30 | 0.45 | +0.05 | +11.11% | 30 | 176 | 23.83% |
| CME240517P00200000 | 2024-04-26 3:15PM EDT | 200.00 | 0.70 | 0.65 | 0.75 | +0.05 | +7.69% | 33 | 500 | 20.80% |
| CME240517P00210000 | 2024-04-26 3:57PM EDT | 210.00 | 2.94 | 2.85 | 3.10 | +0.30 | +11.36% | 105 | 522 | 17.63% |
| CME240517P00220000 | 2024-04-25 2:54PM EDT | 220.00 | 7.30 | 9.10 | 11.50 | 0.00 | - | 5 | 114 | 28.61% |
© 2024 Yahoo. All rights reserved.