UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.19 -2.74 (-3.34%) GOLD FUTURES
2,325.00 +22.10 (+0.96%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,640.36 -2,025.73 (-4.25%)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME260116C00130000 | 2023-12-05 11:25AM EDT | 130.00 | 87.95 | 75.30 | 79.50 | 0.00 | - | - | 0 | 23.62% |
| CME260116C00150000 | 2024-01-23 1:27PM EDT | 150.00 | 61.02 | 70.30 | 74.00 | 0.00 | - | 2 | 2 | 41.62% |
| CME260116C00165000 | 2024-04-09 3:10PM EDT | 165.00 | 53.60 | 50.30 | 53.60 | 0.00 | - | 1 | 3 | 27.67% |
| CME260116C00170000 | 2023-12-26 1:09PM EDT | 170.00 | 50.80 | 47.00 | 48.90 | 0.00 | - | 1 | 3 | 25.97% |
| CME260116C00175000 | 2024-01-19 4:30PM EDT | 175.00 | 41.50 | 48.10 | 49.50 | 0.00 | - | 1 | 6 | 30.35% |
| CME260116C00180000 | 2024-04-22 10:07AM EDT | 180.00 | 47.35 | 39.50 | 42.60 | 0.00 | - | 1 | 2 | 26.00% |
| CME260116C00190000 | 2024-04-08 9:30AM EDT | 190.00 | 38.30 | 33.70 | 35.90 | 0.00 | - | 2 | 5 | 24.99% |
| CME260116C00195000 | 2024-02-14 1:31PM EDT | 195.00 | 36.83 | 38.00 | 42.00 | 0.00 | - | 1 | 4 | 33.58% |
| CME260116C00200000 | 2024-04-08 1:33PM EDT | 200.00 | 33.26 | 28.00 | 31.50 | 0.00 | - | 1 | 146 | 25.70% |
| CME260116C00210000 | 2024-04-22 10:29AM EDT | 210.00 | 29.30 | 22.10 | 24.40 | 0.00 | - | 2 | 41 | 23.29% |
| CME260116C00220000 | 2024-04-29 11:57AM EDT | 220.00 | 20.99 | 16.50 | 19.60 | 0.00 | - | 1 | 133 | 22.53% |
| CME260116C00230000 | 2024-04-25 2:17PM EDT | 230.00 | 17.97 | 12.70 | 15.60 | 0.00 | - | 3 | 166 | 21.97% |
| CME260116C00240000 | 2024-04-29 3:25PM EDT | 240.00 | 12.30 | 9.50 | 12.40 | 0.00 | - | 3 | 90 | 21.64% |
| CME260116C00250000 | 2024-04-26 12:33PM EDT | 250.00 | 9.85 | 7.00 | 9.60 | 0.00 | - | 9 | 28 | 21.19% |
| CME260116C00260000 | 2024-04-05 11:36AM EDT | 260.00 | 8.80 | 6.50 | 9.00 | 0.00 | - | 2 | 132 | 22.67% |
| CME260116C00270000 | 2024-04-16 1:27PM EDT | 270.00 | 5.20 | 4.70 | 6.00 | 0.00 | - | 5 | 62 | 21.04% |
| CME260116C00280000 | 2024-02-28 4:50PM EDT | 280.00 | 6.40 | 4.90 | 7.20 | 0.00 | - | 2 | 4 | 24.29% |
| CME260116C00290000 | 2024-04-09 10:13AM EDT | 290.00 | 3.50 | 2.55 | 4.00 | 0.00 | - | 6 | 4 | 21.46% |
| CME260116C00300000 | 2024-04-04 3:15PM EDT | 300.00 | 2.97 | 1.60 | 3.40 | 0.00 | - | 2 | 13 | 21.88% |
| CME260116C00330000 | 2024-03-13 3:57PM EDT | 330.00 | 1.55 | 1.00 | 2.00 | 0.00 | - | 1 | 16 | 22.66% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME260116P00105000 | 2024-03-05 4:10PM EDT | 105.00 | 1.50 | 0.65 | 2.90 | 0.00 | - | 5 | 17 | 38.37% |
| CME260116P00110000 | 2023-10-03 3:32PM EDT | 110.00 | 2.82 | 0.60 | 3.10 | 0.00 | - | - | 1 | 36.80% |
| CME260116P00115000 | 2024-05-01 11:32AM EDT | 115.00 | 2.02 | 1.75 | 5.00 | -1.28 | -38.79% | 2 | 2 | 39.76% |
| CME260116P00120000 | 2024-04-12 1:54PM EDT | 120.00 | 2.75 | 2.05 | 2.85 | 0.00 | - | 3 | 6 | 31.90% |
| CME260116P00130000 | 2023-12-13 1:46PM EDT | 130.00 | 4.50 | 4.00 | 6.70 | 0.00 | - | 7 | 31 | 36.64% |
| CME260116P00135000 | 2024-01-17 12:28PM EDT | 135.00 | 5.40 | 3.80 | 4.40 | 0.00 | - | - | 1 | 29.90% |
| CME260116P00140000 | 2024-04-12 1:54PM EDT | 140.00 | 4.71 | 3.80 | 4.80 | 0.00 | - | 2 | 2 | 28.79% |
| CME260116P00145000 | 2024-01-29 4:22PM EDT | 145.00 | 6.20 | 4.00 | 6.50 | 0.00 | - | - | 1 | 29.94% |
| CME260116P00150000 | 2024-04-12 2:34PM EDT | 150.00 | 6.00 | 5.10 | 6.20 | 0.00 | - | 1 | 26 | 27.47% |
| CME260116P00155000 | 2024-02-23 12:36PM EDT | 155.00 | 5.48 | 4.00 | 7.40 | 0.00 | - | 1 | 29 | 27.41% |
| CME260116P00160000 | 2024-04-05 11:38AM EDT | 160.00 | 7.50 | 5.00 | 8.00 | 0.00 | - | 1 | 5 | 26.32% |
| CME260116P00165000 | 2024-04-25 11:14AM EDT | 165.00 | 7.60 | 7.60 | 9.20 | 0.00 | - | 2 | 27 | 25.97% |
| CME260116P00170000 | 2024-04-25 11:14AM EDT | 170.00 | 8.60 | 8.70 | 10.20 | 0.00 | - | 1 | 7 | 25.23% |
| CME260116P00175000 | 2024-04-29 11:57AM EDT | 175.00 | 9.68 | 10.00 | 11.20 | 0.00 | - | 1 | 16 | 24.39% |
| CME260116P00180000 | 2024-04-25 11:17AM EDT | 180.00 | 10.90 | 11.30 | 12.70 | 0.00 | - | 1 | 22 | 24.01% |
| CME260116P00185000 | 2024-04-25 2:27PM EDT | 185.00 | 12.09 | 12.80 | 14.30 | 0.00 | - | 5 | 106 | 23.60% |
| CME260116P00190000 | 2024-05-01 2:56PM EDT | 190.00 | 14.41 | 14.40 | 16.30 | +0.91 | +6.74% | 5 | 58 | 23.46% |
| CME260116P00195000 | 2024-04-25 12:02PM EDT | 195.00 | 15.10 | 16.20 | 18.30 | 0.00 | - | 1 | 48 | 23.17% |
| CME260116P00200000 | 2024-04-25 11:23AM EDT | 200.00 | 17.20 | 17.90 | 20.40 | 0.00 | - | 2 | 272 | 22.83% |
| CME260116P00210000 | 2024-04-25 11:17AM EDT | 210.00 | 21.10 | 22.20 | 24.90 | 0.00 | - | 2 | 68 | 22.00% |
| CME260116P00220000 | 2024-05-01 2:49PM EDT | 220.00 | 26.80 | 26.70 | 28.70 | -0.40 | -1.47% | 14 | 41 | 19.96% |
| CME260116P00230000 | 2024-03-25 12:03PM EDT | 230.00 | 29.40 | 30.30 | 32.70 | 0.00 | - | 8 | 17 | 17.41% |
| CME260116P00240000 | 2024-02-14 4:44PM EDT | 240.00 | 36.80 | 33.60 | 37.00 | 0.00 | - | 2 | 5 | 14.00% |
© 2024 Yahoo. All rights reserved.