CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517C00185000 | 2024-04-04 2:30PM EDT | 185.00 | 28.90 | 21.30 | 25.10 | 0.00 | - | 2 | 2 | 70.00% |
| CME240517C00190000 | 2024-04-24 12:44PM EDT | 190.00 | 24.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CME240517C00195000 | 2024-05-01 3:36PM EDT | 195.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CME240517C00200000 | 2024-05-02 11:01AM EDT | 200.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CME240517C00210000 | 2024-05-03 3:45PM EDT | 210.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| CME240517C00220000 | 2024-05-03 3:55PM EDT | 220.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| CME240517C00230000 | 2024-05-03 3:56PM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| CME240517C00240000 | 2024-04-30 9:35AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CME240517C00250000 | 2024-04-24 10:11AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CME240517C00270000 | 2024-05-01 10:09AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517P00145000 | 2024-05-01 9:33AM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CME240517P00170000 | 2024-04-23 10:05AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CME240517P00175000 | 2024-04-30 12:51PM EDT | 175.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CME240517P00180000 | 2024-05-02 1:53PM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CME240517P00185000 | 2024-05-03 9:35AM EDT | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CME240517P00190000 | 2024-05-03 1:02PM EDT | 190.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CME240517P00195000 | 2024-05-03 3:50PM EDT | 195.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| CME240517P00200000 | 2024-05-03 2:51PM EDT | 200.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| CME240517P00210000 | 2024-05-03 3:39PM EDT | 210.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| CME240517P00220000 | 2024-05-02 10:40AM EDT | 220.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.