UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.81 +0.79 (+1.01%) GOLD FUTURES
2,391.80 +31.90 (+1.35%) DOW
39,851.95 +293.84 (+0.74%) Bitcoin GBP
52,020.89 +3,474.89 (+7.16%)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:32PM EDT. Market open.
Strike:195.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517C00195000 | 2024-05-01 3:36PM EDT | 2024-05-17 | 15.10 | 13.70 | 15.60 | 0.00 | - | 8 | 7 | 75.34% |
| CME240621C00195000 | 2024-05-08 3:36PM EDT | 2024-06-21 | 17.50 | 14.60 | 15.30 | 0.00 | - | 9 | 292 | 24.92% |
| CME240920C00195000 | 2024-05-02 10:23AM EDT | 2024-09-20 | 19.50 | 19.00 | 19.50 | 0.00 | - | 2 | 66 | 24.16% |
| CME241115C00195000 | 2024-04-03 2:44PM EDT | 2024-11-15 | 27.70 | 20.10 | 22.50 | 0.00 | - | 9 | 42 | 25.89% |
| CME241220C00195000 | 2024-05-07 9:34AM EDT | 2024-12-20 | 21.64 | 22.80 | 23.50 | 0.00 | - | 1 | 565 | 25.45% |
| CME250117C00195000 | 2024-05-07 9:34AM EDT | 2025-01-17 | 21.70 | 23.10 | 23.60 | 0.00 | - | 2 | 684 | 24.13% |
| CME250620C00195000 | 2024-05-08 3:33PM EDT | 2025-06-20 | 28.15 | 26.20 | 27.00 | 0.00 | - | - | 1 | 23.19% |
| CME260116C00195000 | 2024-05-14 3:06PM EDT | 2026-01-16 | 31.30 | 30.50 | 33.00 | 0.00 | - | 1 | 5 | 24.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517P00195000 | 2024-05-15 1:01PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 266 | 35.94% |
| CME240621P00195000 | 2024-05-15 2:31PM EDT | 2024-06-21 | 0.80 | 0.70 | 0.80 | -0.20 | -20.00% | 15 | 322 | 18.52% |
| CME240719P00195000 | 2024-05-15 12:25PM EDT | 2024-07-19 | 1.60 | 1.45 | 1.60 | -0.25 | -13.51% | 3 | 50 | 17.87% |
| CME240920P00195000 | 2024-05-10 2:50PM EDT | 2024-09-20 | 3.62 | 3.30 | 3.50 | 0.00 | - | 12 | 83 | 18.01% |
| CME241018P00195000 | 2024-05-15 11:46AM EDT | 2024-10-18 | 4.00 | 4.00 | 4.20 | -1.40 | -25.93% | 15 | 24 | 17.91% |
| CME241115P00195000 | 2024-05-08 1:28PM EDT | 2024-11-15 | 5.01 | 4.70 | 5.10 | 0.00 | - | 1 | 18 | 18.32% |
| CME241220P00195000 | 2024-05-02 9:52AM EDT | 2024-12-20 | 7.35 | 5.70 | 6.10 | 0.00 | - | 1 | 196 | 18.61% |
| CME250117P00195000 | 2024-05-13 12:42PM EDT | 2025-01-17 | 7.80 | 7.80 | 8.20 | 0.00 | - | 29 | 157 | 21.00% |
| CME250620P00195000 | 2024-04-23 9:36AM EDT | 2025-06-20 | 11.10 | 11.20 | 11.70 | 0.00 | - | - | 1 | 20.92% |
| CME260116P00195000 | 2024-05-15 2:44PM EDT | 2026-01-16 | 16.40 | 15.40 | 17.80 | -0.20 | -1.20% | 1 | 49 | 23.07% |
© 2024 Yahoo. All rights reserved.