CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:27AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME241220C00130000 | 2024-03-07 11:06AM EDT | 130.00 | 90.50 | 81.70 | 86.50 | 0.00 | - | 2 | 0 | 52.99% |
| CME241220C00150000 | 2024-03-15 9:48AM EDT | 150.00 | 74.13 | 62.00 | 65.90 | 0.00 | - | - | 1 | 45.74% |
| CME241220C00175000 | 2024-04-09 3:51PM EDT | 175.00 | 41.35 | 40.00 | 41.00 | 0.00 | - | 10 | 20 | 30.86% |
| CME241220C00180000 | 2024-04-09 9:35AM EDT | 180.00 | 40.99 | 35.90 | 36.80 | 0.00 | - | 10 | 30 | 29.56% |
| CME241220C00185000 | 2024-04-24 12:53PM EDT | 185.00 | 36.55 | 31.90 | 32.90 | 0.00 | - | 3 | 354 | 28.63% |
| CME241220C00190000 | 2024-04-19 12:21PM EDT | 190.00 | 32.10 | 28.30 | 29.00 | 0.00 | - | 2 | 148 | 27.46% |
| CME241220C00195000 | 2024-04-18 9:54AM EDT | 195.00 | 25.97 | 24.90 | 25.50 | 0.00 | - | 55 | 561 | 26.71% |
| CME241220C00200000 | 2024-04-24 1:52PM EDT | 200.00 | 24.49 | 21.40 | 22.10 | 0.00 | - | 3 | 490 | 25.83% |
| CME241220C00210000 | 2024-04-23 11:52AM EDT | 210.00 | 20.85 | 15.20 | 15.80 | 0.00 | - | 3 | 89 | 23.91% |
| CME241220C00220000 | 2024-04-24 10:33AM EDT | 220.00 | 10.90 | 10.10 | 10.80 | 0.00 | - | 3 | 16 | 22.54% |
| CME241220C00230000 | 2024-04-23 12:24PM EDT | 230.00 | 10.30 | 6.60 | 7.10 | 0.00 | - | 10 | 11 | 21.64% |
| CME241220C00240000 | 2024-04-25 10:13AM EDT | 240.00 | 6.37 | 4.00 | 4.40 | 0.00 | - | 3 | 199 | 20.84% |
| CME241220C00250000 | 2024-04-11 1:21PM EDT | 250.00 | 3.95 | 2.00 | 2.65 | 0.00 | - | 1 | 14 | 20.36% |
| CME241220C00260000 | 2024-04-23 9:54AM EDT | 260.00 | 2.32 | 1.05 | 1.50 | 0.00 | - | 1 | 5 | 19.86% |
| CME241220C00270000 | 2024-03-01 2:44PM EDT | 270.00 | 2.35 | 1.55 | 1.95 | 0.00 | - | 1 | 1 | 23.85% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME241220P00110000 | 2024-03-15 2:52PM EDT | 110.00 | 0.13 | 0.00 | 2.30 | 0.00 | - | - | 8 | 56.27% |
| CME241220P00135000 | 2024-01-19 4:21PM EDT | 135.00 | 1.45 | 0.00 | 2.80 | 0.00 | - | 1 | 1 | 43.27% |
| CME241220P00140000 | 2024-04-19 3:40PM EDT | 140.00 | 0.70 | 0.00 | 2.50 | 0.00 | - | 3 | 0 | 39.20% |
| CME241220P00150000 | 2024-03-26 11:17AM EDT | 150.00 | 1.15 | 0.50 | 1.25 | 0.00 | - | 1 | 9 | 28.37% |
| CME241220P00155000 | 2024-04-24 11:58AM EDT | 155.00 | 1.28 | 1.15 | 1.45 | 0.00 | - | - | 1 | 27.07% |
| CME241220P00160000 | 2024-01-29 4:57PM EDT | 160.00 | 2.91 | 1.50 | 1.75 | 0.00 | - | - | 4 | 26.04% |
| CME241220P00165000 | 2024-04-15 1:57PM EDT | 165.00 | 2.64 | 1.75 | 2.10 | 0.00 | - | 186 | 191 | 24.99% |
| CME241220P00170000 | 2024-04-22 1:03PM EDT | 170.00 | 2.30 | 2.25 | 2.55 | 0.00 | - | 10 | 14 | 24.05% |
| CME241220P00175000 | 2024-04-26 3:38PM EDT | 175.00 | 2.95 | 2.85 | 3.10 | 0.00 | - | 2 | 114 | 23.15% |
| CME241220P00180000 | 2024-04-24 11:58AM EDT | 180.00 | 3.50 | 3.50 | 3.90 | 0.00 | - | 1 | 2 | 22.57% |
| CME241220P00185000 | 2024-04-01 9:30AM EDT | 185.00 | 4.40 | 4.40 | 4.80 | 0.00 | - | 1 | 31 | 21.86% |
| CME241220P00190000 | 2024-04-02 11:39AM EDT | 190.00 | 6.00 | 5.50 | 5.90 | 0.00 | - | 1 | 19 | 21.19% |
| CME241220P00195000 | 2024-04-24 11:58AM EDT | 195.00 | 6.30 | 6.70 | 7.20 | 0.00 | - | 1 | 196 | 20.52% |
| CME241220P00200000 | 2024-03-18 3:32PM EDT | 200.00 | 7.10 | 9.10 | 9.70 | 0.00 | - | 2 | 9 | 21.40% |
| CME241220P00210000 | 2024-05-01 9:30AM EDT | 210.00 | 12.20 | 11.90 | 12.60 | 0.00 | - | 3 | 22 | 18.52% |
© 2024 Yahoo. All rights reserved.