UK markets open in 1 hour 8 minutes

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
194.10-0.98 (-0.50%)
At close: 04:00PM EDT
194.10 0.00 (0.00%)
After hours: 05:31PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CME240816C001300002024-06-12 11:00AM EDT130.0068.130.000.000.00--00.00%
CME240816C001900002024-06-25 10:00AM EDT190.009.410.000.000.00-100.00%
CME240816C001950002024-06-25 3:44PM EDT195.005.950.000.000.00-1800.39%
CME240816C002000002024-06-25 3:54PM EDT200.003.600.000.000.00-12201.56%
CME240816C002100002024-06-25 3:54PM EDT210.001.000.000.000.00-3206.25%
CME240816C002200002024-06-25 1:30PM EDT220.000.280.000.000.00-506.25%
CME240816C002300002024-06-25 10:25AM EDT230.000.130.000.000.00-24012.50%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CME240816P001600002024-06-10 2:51PM EDT160.000.230.000.000.00--012.50%
CME240816P001700002024-06-25 9:46AM EDT170.000.450.000.000.00-106.25%
CME240816P001750002024-06-25 11:28AM EDT175.000.750.000.000.00-106.25%
CME240816P001800002024-06-25 10:48AM EDT180.001.250.000.000.00-406.25%
CME240816P001850002024-06-25 10:38AM EDT185.001.990.000.000.00-103.13%
CME240816P001900002024-06-25 3:46PM EDT190.003.300.000.000.00-1801.56%
CME240816P001950002024-06-25 3:44PM EDT195.005.300.000.000.00-7900.00%
CME240816P002000002024-06-24 3:24PM EDT200.007.400.000.000.00-1300.00%
CME240816P002100002024-06-24 10:13AM EDT210.0014.000.000.000.00-100.00%
CME240816P002200002024-06-07 3:32PM EDT220.0019.870.000.000.00-100.00%
CME240816P002300002024-05-20 2:17PM EDT230.0019.4331.1035.500.00--00.00%