UK markets closed
NIKKEI 225
38,814.56 +94.06 (+0.24%) HANG SENG
17,941.78 -170.82 (-0.94%) CRUDE OIL
78.39 -0.06 (-0.08%) GOLD FUTURES
2,347.30 -1.80 (-0.08%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,708.67 +639.94 (+1.23%)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621C00150000 | 2024-02-20 2:16PM EDT | 2024-06-21 | 63.13 | 66.40 | 69.20 | 0.00 | - | 1 | 1 | 458.55% |
| CME240920C00150000 | 2024-06-12 10:31AM EDT | 2024-09-20 | 49.13 | 47.20 | 51.10 | 0.00 | - | 1 | 5 | 53.36% |
| CME241220C00150000 | 2024-06-14 1:10PM EDT | 2024-12-20 | 49.42 | 49.00 | 52.10 | -6.78 | -12.06% | 10 | 11 | 41.55% |
| CME250117C00150000 | 2024-06-14 1:10PM EDT | 2025-01-17 | 49.55 | 48.70 | 52.40 | -6.78 | -12.04% | 10 | 12 | 39.63% |
| CME260116C00150000 | 2024-05-28 1:39PM EDT | 2026-01-16 | 63.00 | 50.50 | 55.50 | 0.00 | - | 1 | 3 | 29.23% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621P00150000 | 2024-06-14 1:33PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 234 | 81.25% |
| CME240920P00150000 | 2024-06-14 10:29AM EDT | 2024-09-20 | 1.28 | 0.05 | 0.65 | +1.07 | +509.52% | 1 | 16 | 32.81% |
| CME241018P00150000 | 2024-01-29 3:39PM EDT | 2024-10-18 | 1.40 | 0.30 | 1.05 | 0.00 | - | 1 | 11 | 32.13% |
| CME241115P00150000 | 2024-04-02 9:56AM EDT | 2024-11-15 | 1.00 | 0.50 | 1.25 | 0.00 | - | 15 | 17 | 30.29% |
| CME241220P00150000 | 2024-05-13 9:47AM EDT | 2024-12-20 | 0.69 | 0.10 | 2.85 | 0.00 | - | 1 | 9 | 34.36% |
| CME250117P00150000 | 2024-05-28 12:46PM EDT | 2025-01-17 | 1.25 | 1.35 | 1.90 | 0.00 | - | 1 | 143 | 28.44% |
| CME250620P00150000 | 2024-05-13 11:03AM EDT | 2025-06-20 | 2.40 | 2.95 | 3.70 | 0.00 | - | 1 | 3 | 26.68% |
| CME260116P00150000 | 2024-05-20 9:52AM EDT | 2026-01-16 | 4.81 | 4.00 | 8.20 | 0.00 | - | 2 | 26 | 29.00% |
© 2024 Yahoo. All rights reserved.