CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240816C00130000 | 2024-06-12 11:00AM EDT | 130.00 | 68.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CME240816C00190000 | 2024-06-14 3:26PM EDT | 190.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| CME240816C00195000 | 2024-06-11 9:30AM EDT | 195.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CME240816C00200000 | 2024-06-14 3:29PM EDT | 200.00 | 5.90 | 3.90 | 5.90 | 0.00 | - | 5 | 52 | 23.80% |
| CME240816C00210000 | 2024-06-14 3:48PM EDT | 210.00 | 2.38 | 0.95 | 3.80 | 0.00 | - | 38 | 139 | 27.52% |
| CME240816C00220000 | 2024-06-14 12:16PM EDT | 220.00 | 0.70 | 0.35 | 0.00 | 0.00 | - | 2 | 699 | 6.25% |
| CME240816C00230000 | 2024-06-13 9:33AM EDT | 230.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 22 | 69 | 26.76% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240816P00160000 | 2024-06-10 2:51PM EDT | 160.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | - | 1 | 33.69% |
| CME240816P00170000 | 2024-06-13 10:54AM EDT | 170.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| CME240816P00175000 | 2024-06-14 11:01AM EDT | 175.00 | 0.95 | 0.50 | 1.25 | 0.00 | - | 2 | 2 | 24.94% |
| CME240816P00180000 | 2024-06-14 11:09AM EDT | 180.00 | 1.40 | 0.05 | 2.95 | 0.00 | - | 4 | 22 | 28.55% |
| CME240816P00185000 | 2024-06-14 11:52AM EDT | 185.00 | 2.30 | 0.60 | 3.50 | 0.00 | - | 1 | 28 | 25.24% |
| CME240816P00190000 | 2024-06-14 2:56PM EDT | 190.00 | 3.30 | 1.85 | 4.90 | 0.00 | - | 4 | 40 | 24.05% |
| CME240816P00195000 | 2024-06-14 1:06PM EDT | 195.00 | 5.20 | 3.60 | 6.60 | 0.00 | - | 2 | 47 | 22.42% |
| CME240816P00200000 | 2024-06-14 9:30AM EDT | 200.00 | 8.40 | 6.10 | 9.20 | 0.00 | - | 3 | 65 | 21.97% |
| CME240816P00210000 | 2024-06-14 10:50AM EDT | 210.00 | 15.27 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| CME240816P00220000 | 2024-06-07 3:32PM EDT | 220.00 | 19.87 | 22.00 | 26.30 | 0.00 | - | 1 | 0 | 30.16% |
| CME240816P00230000 | 2024-05-20 2:17PM EDT | 230.00 | 19.43 | 0.00 | 36.00 | 0.00 | - | - | 0 | 35.52% |
© 2024 Yahoo. All rights reserved.