CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240419C00195000 | 2024-03-05 11:36AM EDT | 2024-04-19 | 26.74 | 17.20 | 20.00 | 0.00 | - | 1 | 1 | 225.98% |
| CME240517C00195000 | 2024-04-17 11:34AM EDT | 2024-05-17 | 14.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CME240621C00195000 | 2024-04-17 11:34AM EDT | 2024-06-21 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME240920C00195000 | 2024-04-04 1:42PM EDT | 2024-09-20 | 25.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME241115C00195000 | 2024-04-03 2:44PM EDT | 2024-11-15 | 27.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CME241220C00195000 | 2024-04-18 9:54AM EDT | 2024-12-20 | 25.97 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| CME250117C00195000 | 2024-04-18 9:54AM EDT | 2025-01-17 | 26.13 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| CME260116C00195000 | 2024-02-14 1:31PM EDT | 2026-01-16 | 36.83 | 38.00 | 42.00 | 0.00 | - | 1 | 4 | 32.27% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240419P00195000 | 2024-04-12 1:22PM EDT | 2024-04-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| CME240426P00195000 | 2024-04-17 10:07AM EDT | 2024-04-26 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CME240517P00195000 | 2024-04-18 3:06PM EDT | 2024-05-17 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CME240621P00195000 | 2024-04-18 10:29AM EDT | 2024-06-21 | 2.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CME240920P00195000 | 2024-04-16 2:21PM EDT | 2024-09-20 | 5.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| CME241018P00195000 | 2024-04-11 12:48PM EDT | 2024-10-18 | 5.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CME241115P00195000 | 2024-03-20 10:25AM EDT | 2024-11-15 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| CME241220P00195000 | 2024-04-18 2:35PM EDT | 2024-12-20 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CME250117P00195000 | 2024-04-11 3:50PM EDT | 2025-01-17 | 9.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| CME260116P00195000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.