CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240816C00130000 | 2024-06-12 11:00AM EDT | 130.00 | 68.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CME240816C00190000 | 2024-06-25 10:00AM EDT | 190.00 | 9.41 | 0.00 | 0.00 | -0.21 | -2.18% | 1 | 0 | 0.00% |
| CME240816C00195000 | 2024-06-25 3:44PM EDT | 195.00 | 5.95 | 0.00 | 0.00 | -1.55 | -20.67% | 18 | 0 | 0.39% |
| CME240816C00200000 | 2024-06-25 3:53PM EDT | 200.00 | 3.60 | 0.00 | 0.00 | -0.50 | -12.20% | 122 | 0 | 1.56% |
| CME240816C00210000 | 2024-06-25 3:54PM EDT | 210.00 | 1.00 | 0.00 | 0.00 | -0.25 | -20.00% | 32 | 0 | 6.25% |
| CME240816C00220000 | 2024-06-25 1:30PM EDT | 220.00 | 0.28 | 0.00 | 0.00 | -0.07 | -20.00% | 5 | 0 | 6.25% |
| CME240816C00230000 | 2024-06-25 10:25AM EDT | 230.00 | 0.13 | 0.00 | 0.00 | -0.27 | -67.50% | 24 | 0 | 12.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240816P00160000 | 2024-06-10 2:51PM EDT | 160.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CME240816P00170000 | 2024-06-25 9:46AM EDT | 170.00 | 0.45 | 0.00 | 0.00 | -0.15 | -25.00% | 1 | 0 | 6.25% |
| CME240816P00175000 | 2024-06-25 11:28AM EDT | 175.00 | 0.75 | 0.00 | 0.00 | +0.11 | +17.19% | 1 | 0 | 6.25% |
| CME240816P00180000 | 2024-06-25 10:39AM EDT | 180.00 | 1.25 | 0.00 | 0.00 | +0.22 | +21.36% | 4 | 0 | 6.25% |
| CME240816P00185000 | 2024-06-25 10:38AM EDT | 185.00 | 1.99 | 0.00 | 0.00 | +0.23 | +13.07% | 1 | 0 | 3.13% |
| CME240816P00190000 | 2024-06-25 3:46PM EDT | 190.00 | 3.30 | 0.00 | 0.00 | +0.45 | +15.79% | 18 | 0 | 1.56% |
| CME240816P00195000 | 2024-06-25 3:44PM EDT | 195.00 | 5.30 | 0.00 | 0.00 | +0.54 | +11.34% | 79 | 0 | 0.00% |
| CME240816P00200000 | 2024-06-24 3:24PM EDT | 200.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CME240816P00210000 | 2024-06-24 10:13AM EDT | 210.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME240816P00220000 | 2024-06-07 3:32PM EDT | 220.00 | 19.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME240816P00230000 | 2024-05-20 2:17PM EDT | 230.00 | 19.43 | 31.10 | 35.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.