CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517C00185000 | 2024-04-04 2:30PM EDT | 185.00 | 28.90 | 21.30 | 25.10 | 0.00 | - | 2 | 2 | 0.00% |
| CME240517C00190000 | 2024-04-24 12:44PM EDT | 190.00 | 24.68 | 21.80 | 23.70 | 0.00 | - | 6 | 7 | 153.91% |
| CME240517C00195000 | 2024-05-01 3:36PM EDT | 195.00 | 15.10 | 16.40 | 19.50 | 0.00 | - | 8 | 7 | 164.01% |
| CME240517C00200000 | 2024-05-15 1:50PM EDT | 200.00 | 8.42 | 12.10 | 13.40 | 0.00 | - | 41 | 28 | 81.25% |
| CME240517C00210000 | 2024-05-17 10:34AM EDT | 210.00 | 3.10 | 2.70 | 3.30 | -0.10 | -3.13% | 15 | 304 | 24.22% |
| CME240517C00220000 | 2024-05-16 3:18PM EDT | 220.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 1,651 | 33.20% |
| CME240517C00230000 | 2024-05-13 1:47PM EDT | 230.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 30 | 298 | 62.50% |
| CME240517C00240000 | 2024-05-13 2:32PM EDT | 240.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 140.63% |
| CME240517C00250000 | 2024-04-24 10:11AM EDT | 250.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 223.73% |
| CME240517C00270000 | 2024-05-01 10:09AM EDT | 270.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 4 | 299.22% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517P00145000 | 2024-05-01 9:33AM EDT | 145.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 1 | 317.19% |
| CME240517P00170000 | 2024-04-23 10:05AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 167.19% |
| CME240517P00175000 | 2024-04-30 12:51PM EDT | 175.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | - | 2 | 274.22% |
| CME240517P00180000 | 2024-05-02 1:53PM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| CME240517P00185000 | 2024-05-09 1:02PM EDT | 185.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 57 | 109.38% |
| CME240517P00190000 | 2024-05-09 12:27PM EDT | 190.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 13 | 370 | 110.16% |
| CME240517P00195000 | 2024-05-15 1:01PM EDT | 195.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 265 | 105.08% |
| CME240517P00200000 | 2024-05-16 3:41PM EDT | 200.00 | 0.19 | 0.00 | 0.20 | +0.09 | +90.00% | 1 | 599 | 66.99% |
| CME240517P00210000 | 2024-05-17 9:34AM EDT | 210.00 | 0.05 | 0.05 | 0.45 | -0.15 | -75.00% | 30 | 677 | 34.77% |
| CME240517P00220000 | 2024-05-14 1:22PM EDT | 220.00 | 11.85 | 6.70 | 7.50 | 0.00 | - | 1 | 63 | 62.99% |
© 2024 Yahoo. All rights reserved.