CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621C00180000 | 2024-04-16 11:30AM EDT | 2024-06-21 | 28.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME240920C00180000 | 2024-03-14 10:04AM EDT | 2024-09-20 | 42.60 | 33.70 | 35.40 | 0.00 | - | 4 | 6 | 26.60% |
| CME241115C00180000 | 2024-04-05 12:16PM EDT | 2024-11-15 | 40.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CME241220C00180000 | 2024-04-09 9:35AM EDT | 2024-12-20 | 40.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CME250117C00180000 | 2024-04-09 9:35AM EDT | 2025-01-17 | 41.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CME250620C00180000 | 2024-03-26 11:01AM EDT | 2025-06-20 | 43.20 | 41.10 | 43.20 | 0.00 | - | 1 | 1 | 28.00% |
| CME260116C00180000 | 2024-04-22 10:07AM EDT | 2026-01-16 | 47.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517P00180000 | 2024-04-15 2:50PM EDT | 2024-05-17 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CME240621P00180000 | 2024-04-24 2:44PM EDT | 2024-06-21 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CME240920P00180000 | 2024-04-25 10:22AM EDT | 2024-09-20 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CME241018P00180000 | 2024-04-24 10:53AM EDT | 2024-10-18 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CME241115P00180000 | 2024-03-20 11:53AM EDT | 2024-11-15 | 3.10 | 2.90 | 3.30 | 0.00 | - | - | 1 | 23.87% |
| CME241220P00180000 | 2024-04-24 11:58AM EDT | 2024-12-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CME250117P00180000 | 2024-04-24 11:22AM EDT | 2025-01-17 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CME260116P00180000 | 2024-04-25 11:17AM EDT | 2026-01-16 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.