CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME250620C00180000 | 2024-03-26 11:01AM EDT | 180.00 | 43.20 | 41.10 | 43.20 | 0.00 | - | 1 | 1 | 33.24% |
| CME250620C00200000 | 2024-04-15 10:24AM EDT | 200.00 | 26.91 | 22.80 | 24.70 | 0.00 | - | 2 | 3 | 23.93% |
| CME250620C00220000 | 2024-05-02 10:05AM EDT | 220.00 | 13.90 | 12.80 | 14.70 | 0.00 | - | 1 | 8 | 22.40% |
| CME250620C00230000 | 2024-05-02 12:21PM EDT | 230.00 | 10.50 | 9.30 | 10.80 | 0.00 | - | 4 | 5 | 21.62% |
| CME250620C00240000 | 2024-04-25 2:10PM EDT | 240.00 | 9.50 | 6.50 | 7.80 | 0.00 | - | 2 | 3 | 21.06% |
| CME250620C00250000 | 2024-04-22 3:37PM EDT | 250.00 | 7.90 | 4.40 | 5.90 | 0.00 | - | - | 1 | 21.18% |
| CME250620C00260000 | 2024-04-25 9:36AM EDT | 260.00 | 5.00 | 2.85 | 3.90 | 0.00 | - | 35 | 37 | 20.38% |
| CME250620C00270000 | 2024-04-10 2:58PM EDT | 270.00 | 3.90 | 1.80 | 2.80 | 0.00 | - | 1 | 1 | 20.37% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME250620P00135000 | 2024-04-22 12:45PM EDT | 135.00 | 1.89 | 1.55 | 2.05 | 0.00 | - | - | 2 | 29.58% |
| CME250620P00150000 | 2024-04-04 11:06AM EDT | 150.00 | 3.12 | 2.75 | 3.30 | 0.00 | - | 2 | 2 | 27.16% |
| CME250620P00190000 | 2024-05-03 9:56AM EDT | 190.00 | 11.70 | 10.30 | 11.60 | +1.30 | +12.50% | 2 | 13 | 22.77% |
| CME250620P00195000 | 2024-04-23 9:36AM EDT | 195.00 | 11.10 | 11.90 | 13.20 | 0.00 | - | - | 1 | 22.14% |
| CME250620P00200000 | 2024-04-25 9:52AM EDT | 200.00 | 12.70 | 13.80 | 16.50 | 0.00 | - | - | 1 | 23.31% |
| CME250620P00210000 | 2024-04-23 10:01AM EDT | 210.00 | 17.00 | 17.70 | 20.20 | 0.00 | - | 1 | 0 | 21.50% |
| CME250620P00220000 | 2024-03-14 12:36PM EDT | 220.00 | 20.00 | 24.00 | 26.30 | 0.00 | - | 7 | 17 | 21.57% |
© 2024 Yahoo. All rights reserved.