CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME241115C00175000 | 2024-04-29 3:03PM EDT | 175.00 | 39.90 | 38.20 | 39.40 | 0.00 | - | 2 | 5 | 30.05% |
| CME241115C00180000 | 2024-04-05 12:16PM EDT | 180.00 | 40.30 | 34.40 | 35.20 | 0.00 | - | 10 | 12 | 28.89% |
| CME241115C00185000 | 2024-04-19 11:18AM EDT | 185.00 | 35.20 | 30.00 | 31.00 | 0.00 | - | 2 | 63 | 27.49% |
| CME241115C00190000 | 2024-04-22 9:53AM EDT | 190.00 | 32.10 | 26.30 | 27.60 | 0.00 | - | 1 | 2 | 27.41% |
| CME241115C00195000 | 2024-04-03 2:44PM EDT | 195.00 | 27.70 | 22.80 | 23.60 | 0.00 | - | 9 | 42 | 25.81% |
| CME241115C00210000 | 2024-04-30 9:53AM EDT | 210.00 | 13.30 | 13.20 | 13.80 | 0.00 | - | 3 | 23 | 22.86% |
| CME241115C00220000 | 2024-04-18 1:48PM EDT | 220.00 | 9.68 | 8.50 | 9.10 | 0.00 | - | 5 | 34 | 21.78% |
| CME241115C00230000 | 2024-04-15 2:59PM EDT | 230.00 | 5.99 | 5.20 | 5.60 | 0.00 | - | 2 | 2 | 20.85% |
| CME241115C00240000 | 2024-03-18 1:18PM EDT | 240.00 | 8.00 | 2.00 | 4.10 | 0.00 | - | 4 | 8 | 22.06% |
| CME241115C00250000 | 2024-02-29 4:21PM EDT | 250.00 | 5.40 | 3.60 | 4.00 | 0.00 | - | 5 | 70 | 25.51% |
| CME241115C00260000 | 2024-02-20 3:51PM EDT | 260.00 | 2.00 | 2.20 | 3.30 | 0.00 | - | 1 | 0 | 27.08% |
| CME241115C00270000 | 2024-03-04 11:39AM EDT | 270.00 | 2.35 | 0.90 | 1.30 | 0.00 | - | 25 | 25 | 23.47% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME241115P00140000 | 2024-01-25 3:24PM EDT | 140.00 | 1.15 | 0.20 | 0.85 | 0.00 | - | 1 | 1 | 32.98% |
| CME241115P00145000 | 2024-02-05 3:28PM EDT | 145.00 | 1.40 | 0.00 | 2.85 | 0.00 | - | 3 | 5 | 40.98% |
| CME241115P00150000 | 2024-04-02 9:56AM EDT | 150.00 | 1.00 | 0.00 | 2.85 | 0.00 | - | 15 | 17 | 38.06% |
| CME241115P00155000 | 2024-03-22 9:42AM EDT | 155.00 | 1.05 | 0.60 | 1.15 | 0.00 | - | 1 | 2 | 27.70% |
| CME241115P00160000 | 2024-03-01 1:05PM EDT | 160.00 | 1.55 | 1.30 | 1.55 | 0.00 | - | 3 | 3 | 27.28% |
| CME241115P00165000 | 2024-02-01 2:05PM EDT | 165.00 | 3.20 | 1.60 | 2.10 | 0.00 | - | - | 1 | 27.03% |
| CME241115P00170000 | 2024-04-01 10:02AM EDT | 170.00 | 2.15 | 1.75 | 2.15 | 0.00 | - | 1 | 13 | 24.66% |
| CME241115P00175000 | 2024-04-26 3:22PM EDT | 175.00 | 2.40 | 2.25 | 2.65 | 0.00 | - | 2 | 3 | 23.69% |
| CME241115P00180000 | 2024-03-20 11:53AM EDT | 180.00 | 3.10 | 2.90 | 3.30 | 0.00 | - | - | 1 | 22.84% |
| CME241115P00185000 | 2024-04-24 9:39AM EDT | 185.00 | 3.20 | 3.80 | 4.20 | 0.00 | - | 1 | 9 | 22.24% |
| CME241115P00190000 | 2024-04-24 10:32AM EDT | 190.00 | 4.85 | 4.80 | 5.20 | 0.00 | - | - | 2 | 21.44% |
| CME241115P00195000 | 2024-04-25 10:59AM EDT | 195.00 | 5.40 | 5.90 | 6.50 | 0.00 | - | 1 | 17 | 20.83% |
| CME241115P00200000 | 2024-04-22 11:54AM EDT | 200.00 | 6.60 | 7.30 | 7.90 | 0.00 | - | 14 | 15 | 19.95% |
| CME241115P00210000 | 2024-04-24 3:54PM EDT | 210.00 | 9.70 | 11.20 | 11.70 | 0.00 | - | 2 | 4 | 18.46% |
| CME241115P00220000 | 2024-04-25 9:59AM EDT | 220.00 | 13.50 | 16.00 | 17.50 | 0.00 | - | 1 | 33 | 18.08% |
© 2024 Yahoo. All rights reserved.