CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:33AM EDT. Market open.
Strike:175.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621C00175000 | 2024-03-19 9:32AM EDT | 2024-06-21 | 46.00 | 34.50 | 38.50 | 0.00 | - | 1 | 39 | 47.82% |
| CME240920C00175000 | 2024-01-23 10:53AM EDT | 2024-09-20 | 33.70 | 44.80 | 47.10 | 0.00 | - | 5 | 5 | 50.01% |
| CME241115C00175000 | 2024-04-10 1:19PM EDT | 2024-11-15 | 42.40 | 40.00 | 41.10 | 0.00 | - | - | 3 | 31.90% |
| CME241220C00175000 | 2024-04-09 3:51PM EDT | 2024-12-20 | 41.35 | 40.70 | 41.70 | 0.00 | - | 10 | 20 | 30.77% |
| CME250117C00175000 | 2024-04-09 3:51PM EDT | 2025-01-17 | 41.40 | 40.70 | 41.70 | 0.00 | - | 10 | 52 | 29.11% |
| CME260116C00175000 | 2024-01-19 4:30PM EDT | 2026-01-16 | 41.50 | 48.10 | 49.50 | 0.00 | - | 1 | 6 | 28.33% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621P00175000 | 2024-04-26 10:15AM EDT | 2024-06-21 | 0.35 | 0.30 | 0.45 | +0.10 | +40.00% | 7 | 326 | 28.32% |
| CME240920P00175000 | 2024-04-25 10:22AM EDT | 2024-09-20 | 1.17 | 1.30 | 1.50 | 0.00 | - | 1 | 10 | 23.44% |
| CME241018P00175000 | 2024-03-06 11:52AM EDT | 2024-10-18 | 2.25 | 0.45 | 2.50 | 0.00 | - | 2 | 2 | 25.10% |
| CME241115P00175000 | 2024-02-15 12:35PM EDT | 2024-11-15 | 3.80 | 2.50 | 2.90 | 0.00 | - | 1 | 1 | 24.51% |
| CME241220P00175000 | 2024-04-24 11:17AM EDT | 2024-12-20 | 2.90 | 2.80 | 3.20 | 0.00 | - | 1 | 113 | 23.44% |
| CME250117P00175000 | 2024-04-09 2:50PM EDT | 2025-01-17 | 4.90 | 3.60 | 4.70 | 0.00 | - | 1 | 240 | 25.64% |
| CME260116P00175000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 9.70 | 9.70 | 11.10 | 0.00 | - | 1 | 17 | 24.81% |
© 2024 Yahoo. All rights reserved.