CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240920C00150000 | 2024-04-24 10:22AM EDT | 150.00 | 64.02 | 58.40 | 62.30 | 0.00 | - | 1 | 4 | 44.93% |
| CME240920C00160000 | 2024-02-14 1:28PM EDT | 160.00 | 58.20 | 59.50 | 63.50 | 0.00 | - | 5 | 5 | 67.32% |
| CME240920C00175000 | 2024-01-23 10:53AM EDT | 175.00 | 33.70 | 44.80 | 47.10 | 0.00 | - | 5 | 5 | 52.56% |
| CME240920C00180000 | 2024-03-14 10:04AM EDT | 180.00 | 42.60 | 33.70 | 35.40 | 0.00 | - | 4 | 6 | 34.50% |
| CME240920C00185000 | 2024-04-25 11:58AM EDT | 185.00 | 33.40 | 27.80 | 28.50 | 0.00 | - | 1 | 30 | 25.86% |
| CME240920C00190000 | 2024-04-22 3:27PM EDT | 190.00 | 31.30 | 23.70 | 24.40 | 0.00 | - | 1 | 36 | 24.73% |
| CME240920C00195000 | 2024-04-26 9:45AM EDT | 195.00 | 22.25 | 19.90 | 20.40 | 0.00 | - | 1 | 66 | 23.39% |
| CME240920C00200000 | 2024-04-24 12:04PM EDT | 200.00 | 20.40 | 16.30 | 17.10 | 0.00 | - | 1 | 39 | 23.07% |
| CME240920C00210000 | 2024-04-30 11:28AM EDT | 210.00 | 10.80 | 10.40 | 10.70 | 0.00 | - | 1 | 10 | 20.97% |
| CME240920C00220000 | 2024-04-30 1:21PM EDT | 220.00 | 6.15 | 5.90 | 6.10 | 0.00 | - | 6 | 146 | 19.69% |
| CME240920C00230000 | 2024-04-30 1:22PM EDT | 230.00 | 3.05 | 2.90 | 3.30 | 0.00 | - | 403 | 686 | 19.23% |
| CME240920C00240000 | 2024-04-29 1:33PM EDT | 240.00 | 1.65 | 1.25 | 1.60 | 0.00 | - | 3 | 291 | 18.75% |
| CME240920C00250000 | 2024-04-29 1:34PM EDT | 250.00 | 0.70 | 0.50 | 0.75 | 0.00 | - | 2 | 28 | 18.63% |
| CME240920C00260000 | 2024-04-30 9:30AM EDT | 260.00 | 0.30 | 0.25 | 1.00 | 0.00 | - | 1 | 1 | 23.11% |
| CME240920C00270000 | 2024-03-25 9:56AM EDT | 270.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240920P00140000 | 2024-03-18 3:51PM EDT | 140.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 37.98% |
| CME240920P00145000 | 2024-02-29 10:47AM EDT | 145.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 35.17% |
| CME240920P00150000 | 2024-04-22 2:07PM EDT | 150.00 | 0.40 | 0.05 | 0.95 | 0.00 | - | 13 | 15 | 34.08% |
| CME240920P00155000 | 2024-03-21 11:57AM EDT | 155.00 | 0.50 | 0.25 | 1.00 | 0.00 | - | 1 | 4 | 31.68% |
| CME240920P00160000 | 2024-04-16 2:01PM EDT | 160.00 | 1.00 | 0.25 | 1.20 | 0.00 | - | 1 | 2 | 30.21% |
| CME240920P00165000 | 2024-03-26 1:01PM EDT | 165.00 | 0.98 | 0.25 | 1.00 | 0.00 | - | 1 | 52 | 26.27% |
| CME240920P00170000 | 2024-04-24 10:04AM EDT | 170.00 | 0.85 | 1.00 | 1.40 | 0.00 | - | 1 | 11 | 25.76% |
| CME240920P00175000 | 2024-04-29 11:45AM EDT | 175.00 | 1.30 | 1.20 | 1.50 | 0.00 | - | 1 | 11 | 23.46% |
| CME240920P00180000 | 2024-04-25 10:22AM EDT | 180.00 | 1.57 | 1.80 | 2.00 | 0.00 | - | 1 | 52 | 22.63% |
| CME240920P00185000 | 2024-04-30 1:30PM EDT | 185.00 | 2.45 | 2.45 | 2.65 | 0.00 | - | 1 | 37 | 21.81% |
| CME240920P00190000 | 2024-04-22 2:05PM EDT | 190.00 | 2.54 | 3.20 | 3.50 | 0.00 | - | 1 | 30 | 21.04% |
| CME240920P00195000 | 2024-04-30 2:51PM EDT | 195.00 | 4.20 | 4.30 | 4.60 | 0.00 | - | 12 | 75 | 20.31% |
| CME240920P00200000 | 2024-04-30 3:55PM EDT | 200.00 | 5.50 | 5.70 | 6.00 | 0.00 | - | 13 | 141 | 19.62% |
| CME240920P00210000 | 2024-04-30 11:24AM EDT | 210.00 | 9.30 | 9.60 | 9.80 | 0.00 | - | 1 | 67 | 18.19% |
| CME240920P00220000 | 2024-04-30 2:24PM EDT | 220.00 | 14.20 | 15.00 | 15.80 | 0.00 | - | 24 | 168 | 17.95% |
© 2024 Yahoo. All rights reserved.