UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.36 +1.46 (+1.78%) GOLD FUTURES
2,337.30 -9.10 (-0.39%) DOW
38,514.80 +274.82 (+0.72%) Bitcoin GBP
53,466.15 +190.64 (+0.36%)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:42PM EDT. Market open.
Strike:210.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240426C00210000 | 2024-04-22 2:59PM EDT | 2024-04-26 | 7.60 | 6.70 | 7.10 | 0.00 | - | 153 | 279 | 37.65% |
| CME240517C00210000 | 2024-04-23 12:14PM EDT | 2024-05-17 | 9.30 | 8.60 | 8.90 | -0.01 | -0.11% | 3 | 250 | 24.48% |
| CME240621C00210000 | 2024-04-23 2:33PM EDT | 2024-06-21 | 10.80 | 10.60 | 11.00 | -0.30 | -2.70% | 24 | 1,251 | 22.32% |
| CME240920C00210000 | 2024-04-19 1:28PM EDT | 2024-09-20 | 14.88 | 15.10 | 15.80 | 0.00 | - | 2 | 7 | 23.12% |
| CME241018C00210000 | 2024-04-09 3:09PM EDT | 2024-10-18 | 13.90 | 16.80 | 17.20 | 0.00 | - | - | 1 | 23.63% |
| CME241115C00210000 | 2024-04-09 12:22PM EDT | 2024-11-15 | 16.70 | 18.60 | 19.20 | 0.00 | - | 1 | 23 | 25.15% |
| CME241220C00210000 | 2024-04-23 11:52AM EDT | 2024-12-20 | 20.85 | 19.90 | 20.50 | +1.34 | +6.87% | 3 | 87 | 25.17% |
| CME250117C00210000 | 2024-04-23 11:52AM EDT | 2025-01-17 | 20.95 | 20.20 | 21.00 | +5.43 | +34.99% | 4 | 492 | 24.52% |
| CME260116C00210000 | 2024-04-22 10:29AM EDT | 2026-01-16 | 29.30 | 28.30 | 30.10 | 0.00 | - | 2 | 41 | 24.24% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240426P00210000 | 2024-04-23 3:22PM EDT | 2024-04-26 | 1.25 | 1.15 | 1.40 | +0.02 | +1.63% | 675 | 184 | 40.63% |
| CME240517P00210000 | 2024-04-23 3:06PM EDT | 2024-05-17 | 2.50 | 2.40 | 2.55 | -0.01 | -0.40% | 28 | 440 | 22.29% |
| CME240621P00210000 | 2024-04-23 2:22PM EDT | 2024-06-21 | 4.10 | 4.20 | 4.40 | -0.25 | -5.75% | 87 | 951 | 20.22% |
| CME240920P00210000 | 2024-04-23 11:34AM EDT | 2024-09-20 | 7.30 | 7.20 | 7.70 | -1.50 | -17.05% | 1 | 63 | 19.03% |
| CME241018P00210000 | 2024-03-06 11:31AM EDT | 2024-10-18 | 9.10 | 10.50 | 11.40 | 0.00 | - | 20 | 21 | 23.83% |
| CME241115P00210000 | 2024-04-02 12:59PM EDT | 2024-11-15 | 11.20 | 8.60 | 10.20 | 0.00 | - | - | 2 | 20.26% |
| CME241220P00210000 | 2024-04-22 10:11AM EDT | 2024-12-20 | 10.80 | 10.30 | 10.70 | 0.00 | - | 26 | 22 | 19.47% |
| CME250117P00210000 | 2024-04-23 10:31AM EDT | 2025-01-17 | 12.90 | 12.60 | 13.40 | -1.30 | -9.15% | 36 | 249 | 22.19% |
| CME250620P00210000 | 2024-04-11 2:30PM EDT | 2025-06-20 | 17.00 | 15.50 | 18.00 | -0.46 | -2.63% | 1 | 1 | 22.81% |
| CME260116P00210000 | 2024-04-22 1:51PM EDT | 2026-01-16 | 20.41 | 19.80 | 22.30 | 0.00 | - | 8 | 68 | 22.56% |
© 2024 Yahoo. All rights reserved.