CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:45AM EDT. Market open.
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 | 131.14% |
| CME240920C00150000 | 2024-04-24 10:22AM EDT | 2024-09-20 | 64.02 | 60.90 | 64.50 | 0.00 | - | 1 | 4 | 52.67% |
| CME241220C00150000 | 2024-03-15 9:48AM EDT | 2024-12-20 | 74.13 | 62.00 | 65.90 | 0.00 | - | - | 1 | 44.44% |
| CME250117C00150000 | 2023-12-27 12:19PM EDT | 2025-01-17 | 67.00 | 59.00 | 63.90 | 0.00 | - | 13 | 5 | 35.41% |
| CME260116C00150000 | 2024-01-23 1:27PM EDT | 2026-01-16 | 61.02 | 70.30 | 74.00 | 0.00 | - | 2 | 2 | 39.06% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621P00150000 | 2024-05-20 9:55AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.45 | 0.00 | - | 2 | 223 | 57.32% |
| CME240920P00150000 | 2024-04-22 2:07PM EDT | 2024-09-20 | 0.40 | 0.00 | 0.75 | 0.00 | - | 13 | 15 | 35.69% |
| CME241018P00150000 | 2024-01-29 3:39PM EDT | 2024-10-18 | 1.40 | 0.30 | 1.05 | 0.00 | - | 1 | 11 | 34.56% |
| CME241115P00150000 | 2024-04-02 9:56AM EDT | 2024-11-15 | 1.00 | 0.50 | 1.25 | 0.00 | - | 15 | 17 | 33.00% |
| CME241220P00150000 | 2024-05-13 9:47AM EDT | 2024-12-20 | 0.69 | 0.25 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| CME250117P00150000 | 2024-05-22 10:54AM EDT | 2025-01-17 | 1.08 | 1.00 | 1.20 | -0.25 | -18.80% | 10 | 143 | 28.09% |
| CME250620P00150000 | 2024-05-13 11:03AM EDT | 2025-06-20 | 2.40 | 1.90 | 2.85 | 0.00 | - | 1 | 3 | 27.42% |
| CME260116P00150000 | 2024-05-20 9:52AM EDT | 2026-01-16 | 4.81 | 4.40 | 5.40 | 0.00 | - | 2 | 26 | 27.20% |
© 2024 Yahoo. All rights reserved.