CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:44AM EDT. Market open.
Strike:220.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517C00220000 | 2024-04-29 2:39PM EDT | 2024-05-17 | 0.55 | 0.00 | 0.00 | 0.00 | - | 226 | 1,542 | 6.25% |
| CME240621C00220000 | 2024-04-29 3:47PM EDT | 2024-06-21 | 1.97 | 0.00 | 0.00 | 0.00 | - | 21 | 1,529 | 3.13% |
| CME240920C00220000 | 2024-04-29 11:31AM EDT | 2024-09-20 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 1.56% |
| CME241018C00220000 | 2024-04-29 2:45PM EDT | 2024-10-18 | 7.80 | 0.00 | 0.00 | 0.00 | - | 6 | 44 | 1.56% |
| CME241115C00220000 | 2024-04-18 1:48PM EDT | 2024-11-15 | 9.68 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 1.56% |
| CME241220C00220000 | 2024-04-24 10:33AM EDT | 2024-12-20 | 10.90 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 1.56% |
| CME250117C00220000 | 2024-04-25 10:18AM EDT | 2025-01-17 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 669 | 1.56% |
| CME250620C00220000 | 2024-04-24 12:28PM EDT | 2025-06-20 | 17.55 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.78% |
| CME260116C00220000 | 2024-04-29 11:57AM EDT | 2026-01-16 | 20.99 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 0.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517P00220000 | 2024-04-25 2:54PM EDT | 2024-05-17 | 7.30 | 0.00 | 0.00 | 0.00 | - | 5 | 114 | 0.00% |
| CME240621P00220000 | 2024-04-29 2:11PM EDT | 2024-06-21 | 11.00 | 0.00 | 0.00 | 0.00 | - | 26 | 222 | 0.00% |
| CME240920P00220000 | 2024-04-25 2:36PM EDT | 2024-09-20 | 12.50 | 0.00 | 0.00 | 0.00 | - | 23 | 168 | 0.00% |
| CME241018P00220000 | 2024-04-25 12:00PM EDT | 2024-10-18 | 12.90 | 0.00 | 0.00 | 0.00 | - | 24 | 52 | 0.00% |
| CME241115P00220000 | 2024-04-25 9:59AM EDT | 2024-11-15 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| CME250117P00220000 | 2024-04-09 10:11AM EDT | 2025-01-17 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 0.00% |
| CME250620P00220000 | 2024-03-14 12:36PM EDT | 2025-06-20 | 20.00 | 24.00 | 26.30 | 0.00 | - | 7 | 17 | 22.31% |
| CME260116P00220000 | 2024-04-29 12:38PM EDT | 2026-01-16 | 26.10 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 0.00% |
© 2024 Yahoo. All rights reserved.