UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,330.90 +19.90 (+0.86%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,257.95 -2,123.64 (-4.39%)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME241018C00200000 | 2024-04-15 2:27PM EDT | 200.00 | 18.60 | 17.00 | 18.00 | 0.00 | - | 112 | 101 | 24.41% |
| CME241018C00210000 | 2024-04-26 3:55PM EDT | 210.00 | 13.50 | 10.90 | 11.90 | 0.00 | - | 6 | 7 | 22.51% |
| CME241018C00220000 | 2024-05-01 3:09PM EDT | 220.00 | 7.47 | 6.50 | 7.20 | -0.03 | -0.40% | 1 | 46 | 20.98% |
| CME241018C00230000 | 2024-04-30 11:31AM EDT | 230.00 | 4.07 | 3.60 | 4.10 | 0.00 | - | 1 | 65 | 20.11% |
| CME241018C00240000 | 2024-05-01 2:53PM EDT | 240.00 | 2.35 | 1.75 | 2.80 | -0.25 | -9.62% | 1 | 38 | 21.25% |
| CME241018C00250000 | 2024-04-30 11:31AM EDT | 250.00 | 0.99 | 0.80 | 1.20 | 0.00 | - | 1 | 53 | 19.59% |
| CME241018C00260000 | 2024-04-24 1:08PM EDT | 260.00 | 0.80 | 0.35 | 1.95 | 0.00 | - | 1 | 3 | 25.54% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME241018P00145000 | 2024-02-29 11:15AM EDT | 145.00 | 0.44 | 0.00 | 2.55 | 0.00 | - | 1 | 4 | 42.35% |
| CME241018P00150000 | 2024-01-29 3:39PM EDT | 150.00 | 1.40 | 0.30 | 1.05 | 0.00 | - | 1 | 11 | 31.38% |
| CME241018P00155000 | 2024-04-19 3:40PM EDT | 155.00 | 0.80 | 0.15 | 0.95 | 0.00 | - | 3 | 3 | 28.17% |
| CME241018P00160000 | 2024-03-22 9:43AM EDT | 160.00 | 0.90 | 0.85 | 1.05 | 0.00 | - | 1 | 4 | 26.29% |
| CME241018P00165000 | 2024-04-11 1:48PM EDT | 165.00 | 1.30 | 0.75 | 1.15 | 0.00 | - | 16 | 16 | 24.35% |
| CME241018P00170000 | 2024-03-21 11:14AM EDT | 170.00 | 1.40 | 1.35 | 1.65 | 0.00 | - | - | 1 | 24.11% |
| CME241018P00175000 | 2024-04-30 11:32AM EDT | 175.00 | 1.75 | 1.55 | 2.05 | 0.00 | - | 1 | 3 | 22.97% |
| CME241018P00180000 | 2024-04-24 10:53AM EDT | 180.00 | 2.25 | 1.95 | 3.70 | 0.00 | - | 1 | 4 | 25.13% |
| CME241018P00185000 | 2024-04-30 1:38PM EDT | 185.00 | 3.00 | 2.65 | 3.20 | 0.00 | - | 19 | 23 | 20.79% |
| CME241018P00190000 | 2024-04-26 12:52PM EDT | 190.00 | 3.80 | 3.50 | 4.70 | 0.00 | - | 3 | 4 | 21.30% |
| CME241018P00195000 | 2024-04-30 1:31PM EDT | 195.00 | 5.00 | 4.70 | 6.20 | 0.00 | - | 12 | 18 | 21.08% |
| CME241018P00200000 | 2024-04-26 10:06AM EDT | 200.00 | 6.20 | 6.10 | 6.80 | 0.00 | - | 2 | 6 | 18.58% |
| CME241018P00210000 | 2024-05-01 12:24PM EDT | 210.00 | 9.80 | 9.90 | 10.70 | -0.30 | -2.97% | 4 | 29 | 17.02% |
| CME241018P00220000 | 2024-04-25 12:00PM EDT | 220.00 | 12.90 | 15.40 | 16.70 | 0.00 | - | 24 | 52 | 16.41% |
| CME241018P00240000 | 2024-04-22 1:41PM EDT | 240.00 | 25.40 | 30.10 | 33.70 | 0.00 | - | - | 1 | 18.32% |
© 2024 Yahoo. All rights reserved.