CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 124.52 | 0.00 | - | 1 | 5 | 85.00 | 0.05 | 0.00 | - | 67 | 333 |
| 119.80 | 0.00 | - | 7 | 0 | 95.00 | - | - | - | - | - |
| 113.00 | 0.00 | - | 3 | 3 | 100.00 | 0.15 | 0.00 | - | 2 | 173 |
| 108.20 | 0.00 | - | 880 | 0 | 105.00 | 0.40 | 0.00 | - | 7 | 26 |
| 89.45 | 0.00 | - | 1 | 0 | 110.00 | 0.15 | 0.00 | - | 1 | 176 |
| 100.02 | 0.00 | - | - | 0 | 115.00 | 1.04 | 0.00 | - | 10 | 51 |
| 102.22 | 0.00 | - | 1 | 1 | 120.00 | 2.00 | 0.00 | - | 3 | 5 |
| 90.50 | 0.00 | - | 3 | 8 | 125.00 | 0.37 | 0.00 | - | 1 | 0 |
| 75.36 | 0.00 | - | 10 | 0 | 130.00 | 0.50 | 0.00 | - | 1 | 0 |
| 80.50 | 0.00 | - | 2 | 3 | 135.00 | 0.97 | 0.00 | - | 10 | 0 |
| 62.09 | 0.00 | - | 10 | 0 | 140.00 | 0.93 | 0.00 | - | 1 | 0 |
| 62.00 | 0.00 | - | 1 | 12 | 145.00 | 1.40 | 0.00 | - | 1 | 0 |
| 48.95 | 0.00 | - | 10 | 32 | 150.00 | 1.25 | 0.00 | - | 1 | 143 |
| 45.83 | 0.00 | - | 1 | 0 | 155.00 | 2.16 | 0.00 | - | 407 | 0 |
| 41.62 | 0.00 | - | 10 | 0 | 160.00 | 2.45 | 0.00 | - | 1 | 0 |
| 33.93 | -8.60 | -20.22% | 1 | 0 | 165.00 | 3.30 | +0.25 | +8.20% | 3 | 0 |
| 32.81 | 0.00 | - | 10 | 0 | 170.00 | 4.10 | -0.10 | -2.38% | 1 | 0 |
| 28.51 | 0.00 | - | 80 | 212 | 175.00 | 5.20 | 0.00 | - | 1 | 0 |
| 29.73 | 0.00 | - | 10 | 245 | 180.00 | 6.50 | +0.10 | +1.56% | 54 | 0 |
| 18.30 | -2.30 | -11.17% | 28 | 561 | 185.00 | 8.10 | 0.00 | - | 7 | 0 |
| 15.20 | -1.10 | -6.75% | 1 | 0 | 190.00 | 10.10 | -0.15 | -1.46% | 1 | 0 |
| 12.23 | -1.13 | -8.46% | 2 | 0 | 195.00 | 12.92 | 0.00 | - | 1 | 0 |
| 10.75 | -0.50 | -4.44% | 1 | 840 | 200.00 | 14.00 | 0.00 | - | 2 | 0 |
| 5.80 | -0.96 | -14.20% | 52 | 0 | 210.00 | 20.35 | 0.00 | - | 1 | 0 |
| 3.20 | -0.25 | -7.25% | 9 | 730 | 220.00 | 23.15 | 0.00 | - | 7 | 0 |
| 2.20 | 0.00 | - | 2 | 0 | 230.00 | 24.10 | 0.00 | - | 3 | 0 |
| 1.24 | 0.00 | - | 4 | 0 | 240.00 | 46.10 | 0.00 | - | 1 | 0 |
| 0.88 | 0.00 | - | 200 | 0 | 250.00 | 32.90 | 0.00 | - | 1 | 1 |
| 0.50 | 0.00 | - | 2 | 0 | 260.00 | - | - | - | - | - |
| 1.04 | 0.00 | - | 50 | 0 | 270.00 | - | - | - | - | - |
| 1.32 | 0.00 | - | 3 | 7 | 280.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 4 | 13 | 290.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 3 | 286 | 300.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 29 | 310.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 4 | 11 | 320.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 0 | 330.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.