CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:23PM EDT. Market open.
Strike:240.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240426C00240000 | 2024-04-19 11:31AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 64 | 99.22% |
| CME240517C00240000 | 2024-04-26 9:50AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | -0.21 | -80.77% | 10 | 36 | 25.49% |
| CME240621C00240000 | 2024-04-26 2:18PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.20 | -0.08 | -34.78% | 25 | 510 | 17.73% |
| CME240920C00240000 | 2024-04-26 2:12PM EDT | 2024-09-20 | 1.80 | 1.75 | 2.05 | -0.60 | -25.00% | 25 | 264 | 19.20% |
| CME241018C00240000 | 2024-04-26 11:36AM EDT | 2024-10-18 | 2.55 | 2.55 | 2.75 | -0.40 | -13.56% | 17 | 20 | 19.48% |
| CME241115C00240000 | 2024-03-18 1:18PM EDT | 2024-11-15 | 8.00 | 2.00 | 4.10 | 0.00 | - | 4 | 8 | 21.07% |
| CME241220C00240000 | 2024-04-25 10:13AM EDT | 2024-12-20 | 6.37 | 4.60 | 5.10 | 0.00 | - | 3 | 199 | 21.35% |
| CME250117C00240000 | 2024-04-26 1:37PM EDT | 2025-01-17 | 5.10 | 4.80 | 5.40 | -1.00 | -16.39% | 29 | 532 | 20.71% |
| CME250620C00240000 | 2024-04-25 2:10PM EDT | 2025-06-20 | 9.50 | 8.30 | 9.30 | 0.00 | - | 2 | 3 | 21.48% |
| CME260116C00240000 | 2024-04-26 1:37PM EDT | 2026-01-16 | 13.00 | 12.70 | 13.70 | -1.00 | -7.14% | 28 | 97 | 21.81% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME250117P00240000 | 2024-04-25 9:54AM EDT | 2025-01-17 | 30.00 | 32.10 | 33.10 | 0.00 | - | 1 | 3 | 18.23% |
| CME260116P00240000 | 2024-02-14 4:44PM EDT | 2026-01-16 | 36.80 | 33.60 | 37.00 | 0.00 | - | 2 | 5 | 16.15% |
© 2024 Yahoo. All rights reserved.