CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME241115C00175000 | 2024-04-29 3:03PM EDT | 175.00 | 39.90 | 41.50 | 45.00 | 0.00 | - | 2 | 5 | 34.85% |
| CME241115C00180000 | 2024-04-05 12:16PM EDT | 180.00 | 40.30 | 33.00 | 35.60 | 0.00 | - | 10 | 12 | 17.07% |
| CME241115C00185000 | 2024-04-19 11:18AM EDT | 185.00 | 35.20 | 32.30 | 34.40 | 0.00 | - | 2 | 63 | 27.12% |
| CME241115C00190000 | 2024-04-22 9:53AM EDT | 190.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME241115C00195000 | 2024-04-03 2:44PM EDT | 195.00 | 27.70 | 20.10 | 22.50 | 0.00 | - | 9 | 42 | 16.57% |
| CME241115C00200000 | 2024-05-02 11:32AM EDT | 200.00 | 19.10 | 21.90 | 23.40 | 0.00 | - | - | 1 | 25.86% |
| CME241115C00210000 | 2024-05-17 9:32AM EDT | 210.00 | 16.20 | 15.20 | 16.50 | 0.00 | - | 1 | 24 | 23.77% |
| CME241115C00220000 | 2024-05-22 1:33PM EDT | 220.00 | 8.10 | 8.50 | 12.30 | 0.00 | - | 5 | 45 | 24.56% |
| CME241115C00230000 | 2024-05-24 3:27PM EDT | 230.00 | 6.10 | 4.40 | 6.50 | +0.85 | +16.19% | 12 | 18 | 20.64% |
| CME241115C00240000 | 2024-05-08 9:30AM EDT | 240.00 | 2.60 | 3.20 | 5.00 | 0.00 | - | 4 | 12 | 22.61% |
| CME241115C00250000 | 2024-02-29 4:21PM EDT | 250.00 | 5.40 | 3.60 | 4.00 | 0.00 | - | 5 | 70 | 24.56% |
| CME241115C00260000 | 2024-02-20 3:51PM EDT | 260.00 | 2.00 | 2.20 | 3.30 | 0.00 | - | 1 | 0 | 26.44% |
| CME241115C00270000 | 2024-03-04 11:39AM EDT | 270.00 | 2.35 | 0.90 | 1.30 | 0.00 | - | 25 | 25 | 23.04% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME241115P00140000 | 2024-01-25 3:24PM EDT | 140.00 | 1.15 | 0.20 | 0.85 | 0.00 | - | 1 | 1 | 37.00% |
| CME241115P00145000 | 2024-05-08 9:30AM EDT | 145.00 | 0.55 | 0.00 | 2.40 | 0.00 | - | 3 | 5 | 43.78% |
| CME241115P00150000 | 2024-04-02 9:56AM EDT | 150.00 | 1.00 | 0.50 | 1.25 | 0.00 | - | 15 | 17 | 34.69% |
| CME241115P00155000 | 2024-03-22 9:42AM EDT | 155.00 | 1.05 | 0.60 | 1.15 | 0.00 | - | 1 | 2 | 31.49% |
| CME241115P00160000 | 2024-03-01 1:05PM EDT | 160.00 | 1.55 | 1.30 | 1.55 | 0.00 | - | 3 | 3 | 31.17% |
| CME241115P00165000 | 2024-02-01 2:05PM EDT | 165.00 | 3.20 | 1.60 | 2.10 | 0.00 | - | - | 1 | 31.02% |
| CME241115P00170000 | 2024-05-10 9:50AM EDT | 170.00 | 1.15 | 0.75 | 1.50 | 0.00 | - | 1 | 13 | 25.83% |
| CME241115P00175000 | 2024-05-24 9:41AM EDT | 175.00 | 1.37 | 1.00 | 1.80 | -1.03 | -42.92% | 1 | 3 | 24.58% |
| CME241115P00180000 | 2024-05-22 9:52AM EDT | 180.00 | 2.05 | 1.30 | 2.25 | 0.00 | - | 10 | 10 | 23.62% |
| CME241115P00185000 | 2024-04-24 9:39AM EDT | 185.00 | 3.20 | 1.85 | 2.70 | 0.00 | - | 1 | 9 | 22.35% |
| CME241115P00190000 | 2024-05-15 9:30AM EDT | 190.00 | 3.70 | 2.45 | 3.40 | 0.00 | - | 1 | 4 | 21.47% |
| CME241115P00195000 | 2024-05-08 1:28PM EDT | 195.00 | 5.01 | 3.30 | 4.40 | 0.00 | - | 1 | 18 | 20.90% |
| CME241115P00200000 | 2024-04-22 11:54AM EDT | 200.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| CME241115P00210000 | 2024-05-20 1:40PM EDT | 210.00 | 9.00 | 6.10 | 8.70 | 0.00 | - | 1 | 5 | 18.79% |
| CME241115P00220000 | 2024-05-03 9:34AM EDT | 220.00 | 19.00 | 11.30 | 13.00 | 0.00 | - | 2 | 34 | 17.15% |
© 2024 Yahoo. All rights reserved.