UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.07 -2.86 (-3.49%) GOLD FUTURES
2,322.80 +19.90 (+0.86%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,643.91 -2,177.36 (-4.55%)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 132.59% |
| CME240621C00105000 | 2023-12-26 4:56PM EDT | 105.00 | 109.84 | 100.20 | 105.00 | 0.00 | - | - | 0 | 120.65% |
| CME240621C00110000 | 2023-12-28 11:33AM EDT | 110.00 | 102.92 | 95.50 | 100.00 | 0.00 | - | 1 | 1 | 113.60% |
| 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 | 105.38% |
| CME240621C00140000 | 2023-08-21 12:08PM EDT | 140.00 | 64.05 | 68.20 | 70.10 | 0.00 | - | 1 | 0 | 66.99% |
| CME240621C00145000 | 2023-12-01 4:31PM EDT | 145.00 | 74.80 | 66.00 | 70.40 | 0.00 | - | 10 | 0 | 95.40% |
| CME240621C00150000 | 2024-02-20 2:16PM EDT | 150.00 | 63.13 | 66.40 | 69.20 | 0.00 | - | 1 | 1 | 114.34% |
| CME240621C00165000 | 2024-04-02 10:57AM EDT | 165.00 | 49.45 | 44.00 | 47.00 | 0.00 | - | 1 | 10 | 54.22% |
| CME240621C00170000 | 2024-01-29 4:47PM EDT | 170.00 | 37.61 | 50.20 | 54.10 | 0.00 | - | 1 | 2 | 103.80% |
| CME240621C00175000 | 2024-03-19 9:32AM EDT | 175.00 | 46.00 | 34.50 | 38.50 | 0.00 | - | 1 | 39 | 59.62% |
| CME240621C00180000 | 2024-04-16 11:30AM EDT | 180.00 | 28.84 | 29.60 | 32.30 | 0.00 | - | 1 | 6 | 48.11% |
| CME240621C00185000 | 2024-02-15 3:47PM EDT | 185.00 | 30.36 | 34.00 | 38.00 | 0.00 | - | 1 | 32 | 76.78% |
| CME240621C00190000 | 2024-04-16 10:01AM EDT | 190.00 | 19.70 | 20.30 | 21.80 | 0.00 | - | 1 | 158 | 34.58% |
| CME240621C00195000 | 2024-04-24 11:24AM EDT | 195.00 | 18.90 | 15.70 | 17.20 | 0.00 | - | 9 | 293 | 30.43% |
| CME240621C00200000 | 2024-05-01 11:16AM EDT | 200.00 | 12.75 | 10.50 | 13.00 | -1.75 | -12.07% | 5 | 178 | 27.19% |
| CME240621C00210000 | 2024-05-01 10:56AM EDT | 210.00 | 5.70 | 5.40 | 5.70 | -0.40 | -6.56% | 12 | 1,283 | 21.03% |
| CME240621C00220000 | 2024-05-01 12:18PM EDT | 220.00 | 2.09 | 1.65 | 1.95 | +0.14 | +7.18% | 16 | 1,552 | 19.13% |
| CME240621C00230000 | 2024-05-01 9:47AM EDT | 230.00 | 0.35 | 0.40 | 0.50 | -0.25 | -41.67% | 20 | 2,699 | 18.34% |
| CME240621C00240000 | 2024-05-01 9:30AM EDT | 240.00 | 0.10 | 0.00 | 1.50 | -0.16 | -61.54% | 1 | 492 | 31.58% |
| CME240621C00250000 | 2024-04-30 9:58AM EDT | 250.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 3 | 300 | 24.78% |
| CME240621C00260000 | 2024-01-31 10:58AM EDT | 260.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 15 | 175 | 12.50% |
| CME240621C00270000 | 2023-04-27 2:35PM EDT | 270.00 | 0.80 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 47.25% |
| CME240621C00290000 | 2024-03-18 9:42AM EDT | 290.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 50.24% |
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 | 127.73% |
| CME240621P00095000 | 2023-03-09 4:54PM EDT | 95.00 | 1.35 | 0.80 | 2.10 | 0.00 | - | - | 2 | 127.73% |
| CME240621P00100000 | 2024-01-17 12:21PM EDT | 100.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 2 | 73.44% |
| CME240621P00105000 | 2023-12-14 3:10PM EDT | 105.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 10 | 88.87% |
| CME240621P00110000 | 2024-04-29 2:24PM EDT | 110.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 91.94% |
| CME240621P00115000 | 2023-11-27 4:50PM EDT | 115.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 2 | 53 | 87.94% |
| CME240621P00120000 | 2023-12-07 2:24PM EDT | 120.00 | 0.30 | 0.00 | 1.60 | 0.00 | - | 1 | 55 | 83.40% |
| CME240621P00125000 | 2023-12-01 10:30AM EDT | 125.00 | 0.30 | 0.10 | 0.95 | 0.00 | - | 1 | 15 | 72.27% |
| CME240621P00130000 | 2023-04-28 12:03PM EDT | 130.00 | 4.50 | 3.40 | 5.70 | 0.00 | - | 6 | 7 | 111.73% |
| CME240621P00135000 | 2024-03-05 11:43AM EDT | 135.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 59.18% |
| CME240621P00140000 | 2024-04-23 11:58AM EDT | 140.00 | 0.13 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 61.35% |
| CME240621P00145000 | 2023-12-15 3:29PM EDT | 145.00 | 1.01 | 0.45 | 1.00 | 0.00 | - | 2 | 883 | 57.13% |
| CME240621P00150000 | 2024-04-30 11:18AM EDT | 150.00 | 0.09 | 0.05 | 0.45 | 0.00 | - | 1 | 221 | 48.05% |
| CME240621P00155000 | 2024-04-23 1:04PM EDT | 155.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 5 | 477 | 43.92% |
| CME240621P00160000 | 2024-04-30 9:30AM EDT | 160.00 | 0.18 | 0.10 | 0.40 | 0.00 | - | 1 | 61 | 39.04% |
| CME240621P00165000 | 2024-04-25 2:24PM EDT | 165.00 | 0.15 | 0.10 | 0.45 | 0.00 | - | 13 | 235 | 35.96% |
| CME240621P00170000 | 2024-04-23 2:36PM EDT | 170.00 | 0.25 | 0.10 | 0.45 | 0.00 | - | 4 | 440 | 32.11% |
| CME240621P00175000 | 2024-04-30 2:26PM EDT | 175.00 | 0.28 | 0.05 | 0.30 | 0.00 | - | 48 | 382 | 26.12% |
| CME240621P00180000 | 2024-04-30 9:33AM EDT | 180.00 | 0.58 | 0.30 | 1.65 | 0.00 | - | 3 | 150 | 34.29% |
| CME240621P00185000 | 2024-04-30 2:39PM EDT | 185.00 | 0.60 | 0.55 | 0.70 | 0.00 | - | 11 | 142 | 23.08% |
| CME240621P00190000 | 2024-05-01 9:44AM EDT | 190.00 | 1.10 | 0.85 | 1.00 | +0.05 | +4.76% | 10 | 579 | 21.09% |
| CME240621P00195000 | 2024-05-01 1:15PM EDT | 195.00 | 1.45 | 1.40 | 1.55 | +0.07 | +5.07% | 5 | 233 | 19.56% |
| CME240621P00200000 | 2024-05-01 2:52PM EDT | 200.00 | 2.05 | 2.25 | 2.40 | -0.25 | -10.87% | 53 | 700 | 17.98% |
| CME240621P00210000 | 2024-05-01 11:28AM EDT | 210.00 | 5.79 | 5.40 | 6.10 | -0.01 | -0.17% | 17 | 1,104 | 16.14% |
| CME240621P00220000 | 2024-04-29 2:11PM EDT | 220.00 | 11.00 | 11.80 | 13.40 | 0.00 | - | 26 | 222 | 17.07% |
| CME240621P00230000 | 2024-04-26 10:05AM EDT | 230.00 | 19.75 | 19.10 | 22.60 | 0.00 | - | 1 | 81 | 19.74% |
© 2024 Yahoo. All rights reserved.