CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:44AM EDT. Market open.
Strike:200.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517C00200000 | 2024-05-08 10:26AM EDT | 2024-05-17 | 7.75 | 7.50 | 8.00 | -0.85 | -9.88% | 1 | 16 | 25.07% |
| CME240621C00200000 | 2024-05-06 10:44AM EDT | 2024-06-21 | 10.00 | 9.60 | 11.00 | 0.00 | - | 1 | 181 | 24.26% |
| CME240920C00200000 | 2024-05-03 12:58PM EDT | 2024-09-20 | 15.00 | 13.70 | 14.90 | 0.00 | - | 2 | 41 | 22.25% |
| CME241018C00200000 | 2024-04-15 2:27PM EDT | 2024-10-18 | 18.60 | 15.60 | 16.30 | 0.00 | - | 112 | 101 | 22.91% |
| CME241115C00200000 | 2024-05-02 11:32AM EDT | 2024-11-15 | 19.10 | 16.80 | 18.50 | 0.00 | - | - | 1 | 25.01% |
| CME241220C00200000 | 2024-05-08 10:17AM EDT | 2024-12-20 | 19.00 | 18.40 | 19.30 | +0.69 | +3.77% | 10 | 492 | 24.27% |
| CME250117C00200000 | 2024-05-03 2:07PM EDT | 2025-01-17 | 19.80 | 18.50 | 19.70 | 0.00 | - | 31 | 776 | 23.50% |
| CME250620C00200000 | 2024-05-06 1:32PM EDT | 2025-06-20 | 23.12 | 21.90 | 24.30 | 0.00 | - | 1 | 3 | 24.01% |
| CME260116C00200000 | 2024-05-06 9:42AM EDT | 2026-01-16 | 29.50 | 26.60 | 27.80 | 0.00 | - | 1 | 147 | 22.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517P00200000 | 2024-05-08 9:50AM EDT | 2024-05-17 | 0.39 | 0.35 | 0.45 | +0.09 | +30.00% | 12 | 795 | 19.17% |
| CME240621P00200000 | 2024-05-08 9:49AM EDT | 2024-06-21 | 2.20 | 2.20 | 2.35 | +0.20 | +10.00% | 3 | 760 | 17.97% |
| CME240719P00200000 | 2024-05-07 11:10AM EDT | 2024-07-19 | 3.00 | 3.10 | 3.30 | -0.20 | -6.25% | 1 | 10 | 17.07% |
| CME240920P00200000 | 2024-05-07 2:22PM EDT | 2024-09-20 | 5.20 | 5.50 | 5.70 | 0.00 | - | 17 | 143 | 17.73% |
| CME241018P00200000 | 2024-05-03 2:23PM EDT | 2024-10-18 | 6.75 | 6.20 | 6.50 | 0.00 | - | 1 | 19 | 17.69% |
| CME241115P00200000 | 2024-04-22 11:54AM EDT | 2024-11-15 | 6.60 | 5.90 | 7.60 | 0.00 | - | 14 | 15 | 18.29% |
| CME241220P00200000 | 2024-05-03 9:34AM EDT | 2024-12-20 | 9.50 | 7.80 | 8.60 | 0.00 | - | 10 | 19 | 18.44% |
| CME250117P00200000 | 2024-05-03 1:50PM EDT | 2025-01-17 | 11.10 | 10.30 | 11.20 | 0.00 | - | 1 | 382 | 21.33% |
| CME250620P00200000 | 2024-04-25 9:52AM EDT | 2025-06-20 | 12.70 | 13.80 | 14.80 | 0.00 | - | - | 1 | 21.12% |
| CME260116P00200000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 19.00 | 18.20 | 19.80 | 0.00 | - | 2 | 272 | 21.99% |
© 2024 Yahoo. All rights reserved.