UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.10 -2.83 (-3.45%) GOLD FUTURES
2,312.80 +9.90 (+0.43%) DOW
37,959.71 +143.79 (+0.38%) Bitcoin GBP
45,741.72 -2,557.93 (-5.30%)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:34PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME250117C00085000 | 2024-04-09 3:48PM EDT | 85.00 | 124.52 | 123.50 | 127.50 | 0.00 | - | 1 | 5 | 50.83% |
| CME250117C00095000 | 2023-12-26 4:58PM EDT | 95.00 | 119.80 | 110.50 | 115.00 | 0.00 | - | 7 | 0 | 0.00% |
| CME250117C00100000 | 2023-12-27 12:18PM EDT | 100.00 | 113.00 | 105.50 | 110.50 | 0.00 | - | 3 | 3 | 42.38% |
| CME250117C00105000 | 2023-12-26 4:34PM EDT | 105.00 | 108.20 | 101.00 | 105.50 | 0.00 | - | 880 | 0 | 39.84% |
| CME250117C00110000 | 2024-01-09 2:00PM EDT | 110.00 | 89.45 | 93.00 | 98.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME250117C00115000 | 2023-12-26 4:59PM EDT | 115.00 | 100.02 | 91.50 | 96.00 | 0.00 | - | - | 0 | 40.71% |
| CME250117C00120000 | 2024-03-04 4:24PM EDT | 120.00 | 102.22 | 92.50 | 97.00 | 0.00 | - | 1 | 1 | 57.14% |
| CME250117C00125000 | 2024-04-25 11:13AM EDT | 125.00 | 90.50 | 85.00 | 89.20 | 0.00 | - | 880 | 8 | 51.81% |
| CME250117C00130000 | 2023-12-26 2:18PM EDT | 130.00 | 83.40 | 77.50 | 82.00 | 0.00 | - | 10 | 0 | 39.51% |
| CME250117C00135000 | 2023-12-27 12:19PM EDT | 135.00 | 80.50 | 72.50 | 77.50 | 0.00 | - | 2 | 3 | 39.23% |
| CME250117C00140000 | 2024-03-18 9:48AM EDT | 140.00 | 81.50 | 70.20 | 73.70 | 0.00 | - | 3 | 5 | 41.13% |
| CME250117C00145000 | 2024-01-03 11:02AM EDT | 145.00 | 62.00 | 63.80 | 68.50 | 0.00 | - | 1 | 12 | 37.72% |
| CME250117C00150000 | 2023-12-27 12:19PM EDT | 150.00 | 67.00 | 59.00 | 63.90 | 0.00 | - | 13 | 5 | 36.34% |
| CME250117C00155000 | 2023-03-23 9:59AM EDT | 155.00 | 35.99 | 43.00 | 47.00 | 0.00 | - | 1 | 2 | 0.00% |
| CME250117C00160000 | 2024-01-05 12:38PM EDT | 160.00 | 48.30 | 50.20 | 55.00 | 0.00 | - | 1 | 116 | 34.06% |
| CME250117C00165000 | 2024-03-08 11:09AM EDT | 165.00 | 55.88 | 50.10 | 53.70 | 0.00 | - | 4 | 6 | 39.62% |
| CME250117C00170000 | 2024-03-08 11:20AM EDT | 170.00 | 51.12 | 45.50 | 49.50 | 0.00 | - | 10 | 43 | 38.20% |
| CME250117C00175000 | 2024-04-09 3:51PM EDT | 175.00 | 41.40 | 40.70 | 41.80 | 0.00 | - | 10 | 52 | 29.91% |
| CME250117C00180000 | 2024-04-09 9:35AM EDT | 180.00 | 41.05 | 36.60 | 37.50 | 0.00 | - | 10 | 155 | 28.47% |
| CME250117C00185000 | 2024-04-24 12:53PM EDT | 185.00 | 36.66 | 32.70 | 33.60 | 0.00 | - | 3 | 486 | 27.59% |
| CME250117C00190000 | 2024-04-19 12:21PM EDT | 190.00 | 32.29 | 28.70 | 29.60 | 0.00 | - | 2 | 361 | 26.31% |
| CME250117C00195000 | 2024-04-19 3:29PM EDT | 195.00 | 29.74 | 25.20 | 26.00 | 0.00 | - | 2 | 684 | 25.46% |
| CME250117C00200000 | 2024-04-30 12:04PM EDT | 200.00 | 21.10 | 21.70 | 22.50 | 0.00 | - | 23 | 722 | 24.50% |
| CME250117C00210000 | 2024-04-30 10:38AM EDT | 210.00 | 15.10 | 15.60 | 16.30 | 0.00 | - | 1 | 491 | 22.89% |
| CME250117C00220000 | 2024-04-30 3:26PM EDT | 220.00 | 10.80 | 10.80 | 11.30 | 0.00 | - | 1 | 670 | 21.69% |
| CME250117C00230000 | 2024-04-30 11:34AM EDT | 230.00 | 6.66 | 6.80 | 7.50 | 0.00 | - | 2 | 366 | 20.80% |
| CME250117C00240000 | 2024-04-29 3:25PM EDT | 240.00 | 4.70 | 4.40 | 4.80 | 0.00 | - | 2 | 520 | 20.19% |
| CME250117C00250000 | 2024-04-26 12:33PM EDT | 250.00 | 3.10 | 2.60 | 3.00 | 0.00 | - | 9 | 670 | 19.83% |
| CME250117C00260000 | 2024-04-29 3:00PM EDT | 260.00 | 1.50 | 1.45 | 1.90 | 0.00 | - | 1 | 100 | 19.79% |
| CME250117C00270000 | 2024-04-19 3:08PM EDT | 270.00 | 1.51 | 0.80 | 1.05 | 0.00 | - | 1 | 75 | 19.28% |
| CME250117C00280000 | 2024-04-11 3:51PM EDT | 280.00 | 1.32 | 0.05 | 1.05 | 0.00 | - | 3 | 7 | 21.35% |
| CME250117C00290000 | 2024-04-11 3:49PM EDT | 290.00 | 0.50 | 0.00 | 0.95 | 0.00 | - | 4 | 13 | 22.85% |
| CME250117C00300000 | 2024-02-27 3:33PM EDT | 300.00 | 0.60 | 0.00 | 1.90 | 0.00 | - | 3 | 286 | 28.59% |
| CME250117C00310000 | 2023-10-06 12:47PM EDT | 310.00 | 0.85 | 0.40 | 1.10 | 0.00 | - | 8 | 29 | 27.17% |
| CME250117C00320000 | 2024-03-05 10:47AM EDT | 320.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 11 | 26.91% |
| CME250117C00330000 | 2023-11-28 4:26PM EDT | 330.00 | 0.26 | 0.10 | 1.30 | 0.00 | - | - | 2 | 31.48% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME250117P00085000 | 2024-02-16 3:05PM EDT | 85.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 333 | 46.78% |
| CME250117P00100000 | 2024-04-29 9:48AM EDT | 100.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 173 | 44.56% |
| CME250117P00105000 | 2024-03-15 3:28PM EDT | 105.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 7 | 26 | 40.45% |
| CME250117P00110000 | 2024-03-22 1:10PM EDT | 110.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 176 | 42.24% |
| CME250117P00115000 | 2023-12-21 12:04PM EDT | 115.00 | 1.04 | 0.25 | 2.10 | 0.00 | - | 10 | 51 | 49.13% |
| CME250117P00120000 | 2023-07-26 10:58AM EDT | 120.00 | 2.00 | 2.60 | 3.10 | 0.00 | - | 3 | 5 | 51.02% |
| CME250117P00125000 | 2024-03-05 3:21PM EDT | 125.00 | 0.80 | 0.20 | 1.95 | 0.00 | - | 1 | 61 | 42.64% |
| CME250117P00130000 | 2024-03-08 1:12PM EDT | 130.00 | 0.88 | 0.30 | 2.20 | 0.00 | - | 3 | 52 | 41.17% |
| CME250117P00135000 | 2024-01-16 11:05AM EDT | 135.00 | 2.20 | 0.00 | 2.60 | 0.00 | - | 1 | 9 | 40.25% |
| CME250117P00140000 | 2024-04-12 9:30AM EDT | 140.00 | 1.25 | 0.75 | 1.60 | 0.00 | - | 1 | 26 | 33.23% |
| CME250117P00145000 | 2024-04-10 1:01PM EDT | 145.00 | 1.60 | 1.20 | 1.45 | 0.00 | - | 12 | 100 | 30.17% |
| CME250117P00150000 | 2024-04-29 2:27PM EDT | 150.00 | 1.55 | 1.50 | 1.80 | 0.00 | - | 1 | 142 | 29.46% |
| CME250117P00155000 | 2024-04-29 2:39PM EDT | 155.00 | 1.90 | 1.85 | 2.15 | 0.00 | - | 1 | 281 | 28.52% |
| CME250117P00160000 | 2024-04-23 11:24AM EDT | 160.00 | 2.25 | 2.25 | 2.65 | 0.00 | - | 1 | 80 | 27.86% |
| CME250117P00165000 | 2024-03-08 4:50PM EDT | 165.00 | 3.55 | 3.10 | 3.60 | 0.00 | - | 1 | 106 | 28.19% |
| CME250117P00170000 | 2024-04-22 12:06PM EDT | 170.00 | 3.40 | 3.30 | 3.70 | 0.00 | - | 10 | 187 | 25.98% |
| CME250117P00175000 | 2024-04-09 2:50PM EDT | 175.00 | 4.90 | 4.10 | 4.40 | 0.00 | - | 1 | 240 | 25.14% |
| CME250117P00180000 | 2024-04-24 11:22AM EDT | 180.00 | 5.10 | 4.90 | 5.50 | 0.00 | - | 1 | 282 | 24.87% |
| CME250117P00185000 | 2024-04-30 3:21PM EDT | 185.00 | 6.20 | 5.90 | 6.30 | 0.00 | - | 19 | 292 | 23.72% |
| CME250117P00190000 | 2024-04-16 10:26AM EDT | 190.00 | 9.10 | 7.00 | 7.60 | 0.00 | - | 1 | 295 | 23.21% |
| CME250117P00195000 | 2024-04-24 10:30AM EDT | 195.00 | 8.60 | 8.50 | 9.00 | 0.00 | - | 3 | 135 | 22.54% |
| CME250117P00200000 | 2024-04-29 2:06PM EDT | 200.00 | 10.00 | 10.20 | 10.70 | 0.00 | - | 1 | 381 | 22.02% |
| CME250117P00210000 | 2024-05-01 11:11AM EDT | 210.00 | 14.80 | 14.10 | 14.90 | +0.10 | +0.68% | 3 | 260 | 21.12% |
| CME250117P00220000 | 2024-04-30 1:43PM EDT | 220.00 | 20.10 | 18.80 | 20.30 | 0.00 | - | 1 | 157 | 20.47% |
| CME250117P00230000 | 2024-05-01 12:15PM EDT | 230.00 | 25.90 | 25.40 | 26.90 | +0.60 | +2.37% | 1 | 24 | 20.10% |
| CME250117P00240000 | 2024-04-29 11:29AM EDT | 240.00 | 31.80 | 32.80 | 34.40 | 0.00 | - | 2 | 3 | 19.73% |
| CME250117P00250000 | 2024-02-29 10:33AM EDT | 250.00 | 32.90 | 36.50 | 38.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.