CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621C00190000 | 2024-05-10 12:19PM EDT | 2024-06-21 | 21.50 | 23.40 | 27.00 | 0.00 | - | 1 | 147 | 45.36% |
| CME240719C00190000 | 2024-05-20 11:45AM EDT | 2024-07-19 | 24.00 | 23.70 | 27.10 | 0.00 | - | 2 | 2 | 32.30% |
| CME240816C00190000 | 2024-05-23 2:05PM EDT | 2024-08-16 | 24.70 | 26.00 | 29.10 | 0.00 | - | 4 | 0 | 33.87% |
| CME240920C00190000 | 2024-05-10 12:19PM EDT | 2024-09-20 | 24.75 | 27.70 | 29.40 | 0.00 | - | 1 | 39 | 29.27% |
| CME241018C00190000 | 2024-05-21 3:09PM EDT | 2024-10-18 | 25.80 | 28.30 | 31.00 | 0.00 | - | 3 | 4 | 30.31% |
| CME241115C00190000 | 2024-04-22 9:53AM EDT | 2024-11-15 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME241220C00190000 | 2024-05-17 10:43AM EDT | 2024-12-20 | 29.71 | 31.10 | 32.20 | 0.00 | - | 56 | 318 | 27.72% |
| CME250117C00190000 | 2024-05-23 10:34AM EDT | 2025-01-17 | 29.28 | 30.20 | 33.30 | 0.00 | - | 2 | 534 | 28.03% |
| CME260116C00190000 | 2024-04-08 9:30AM EDT | 2026-01-16 | 38.30 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621P00190000 | 2024-05-24 11:51AM EDT | 2024-06-21 | 0.22 | 0.15 | 0.25 | -0.03 | -12.00% | 6 | 600 | 26.32% |
| CME240719P00190000 | 2024-05-24 2:49PM EDT | 2024-07-19 | 0.55 | 0.45 | 0.60 | -0.10 | -15.38% | 4 | 87 | 22.23% |
| CME240920P00190000 | 2024-05-21 3:10PM EDT | 2024-09-20 | 2.03 | 1.60 | 2.00 | 0.00 | - | 33 | 84 | 21.42% |
| CME241018P00190000 | 2024-05-08 3:57PM EDT | 2024-10-18 | 2.87 | 1.95 | 2.65 | 0.00 | - | 1 | 14 | 21.28% |
| CME241115P00190000 | 2024-05-15 9:30AM EDT | 2024-11-15 | 3.70 | 2.45 | 3.40 | 0.00 | - | 1 | 4 | 21.47% |
| CME241220P00190000 | 2024-05-22 10:38AM EDT | 2024-12-20 | 4.08 | 3.50 | 4.20 | 0.00 | - | 1 | 31 | 21.40% |
| CME250117P00190000 | 2024-05-23 1:18PM EDT | 2025-01-17 | 5.90 | 4.20 | 5.50 | 0.00 | - | 1 | 515 | 22.69% |
| CME250620P00190000 | 2024-05-20 1:26PM EDT | 2025-06-20 | 9.00 | 8.20 | 9.80 | 0.00 | - | 1 | 14 | 23.80% |
| CME260116P00190000 | 2024-05-23 12:12PM EDT | 2026-01-16 | 13.80 | 12.30 | 14.70 | 0.00 | - | 1 | 63 | 24.48% |
© 2024 Yahoo. All rights reserved.