CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME250620C00160000 | 2024-06-25 12:51PM EDT | 160.00 | 39.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CME250620C00165000 | 2024-06-21 9:51AM EDT | 165.00 | 36.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME250620C00175000 | 2024-06-12 10:27AM EDT | 175.00 | 31.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CME250620C00180000 | 2024-03-26 11:01AM EDT | 180.00 | 43.20 | 41.10 | 43.20 | 0.00 | - | 1 | 1 | 48.66% |
| CME250620C00195000 | 2024-05-08 3:33PM EDT | 195.00 | 28.15 | 19.20 | 21.30 | 0.00 | - | - | 1 | 28.30% |
| CME250620C00200000 | 2024-06-21 9:53AM EDT | 200.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| CME250620C00210000 | 2024-06-21 9:48AM EDT | 210.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| CME250620C00220000 | 2024-06-25 12:09PM EDT | 220.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CME250620C00230000 | 2024-06-25 11:02AM EDT | 230.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CME250620C00240000 | 2024-06-24 2:24PM EDT | 240.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CME250620C00250000 | 2024-06-21 3:55PM EDT | 250.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CME250620C00260000 | 2024-06-24 9:33AM EDT | 260.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| CME250620C00270000 | 2024-04-10 2:58PM EDT | 270.00 | 3.90 | 1.20 | 3.20 | 0.00 | - | 1 | 1 | 26.97% |
| CME250620C00280000 | 2024-05-16 3:42PM EDT | 280.00 | 1.70 | 0.00 | 2.75 | 0.00 | - | - | 1 | 27.80% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME250620P00130000 | 2024-06-10 2:53PM EDT | 130.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CME250620P00135000 | 2024-06-21 3:44PM EDT | 135.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CME250620P00140000 | 2024-06-18 12:48PM EDT | 140.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CME250620P00150000 | 2024-05-13 11:03AM EDT | 150.00 | 2.40 | 2.95 | 3.70 | 0.00 | - | 1 | 3 | 26.09% |
| CME250620P00155000 | 2024-06-12 10:01AM EDT | 155.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| CME250620P00160000 | 2024-06-21 3:51PM EDT | 160.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| CME250620P00170000 | 2024-06-05 10:57AM EDT | 170.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CME250620P00175000 | 2024-05-28 12:14PM EDT | 175.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| CME250620P00180000 | 2024-06-07 3:59PM EDT | 180.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CME250620P00185000 | 2024-05-08 3:25PM EDT | 185.00 | 8.40 | 10.00 | 11.30 | 0.00 | - | - | 14 | 20.59% |
| CME250620P00190000 | 2024-06-18 3:20PM EDT | 190.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| CME250620P00195000 | 2024-06-21 3:47PM EDT | 195.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| CME250620P00200000 | 2024-05-20 2:06PM EDT | 200.00 | 12.20 | 16.50 | 19.20 | 0.00 | - | 2 | 3 | 20.65% |
| CME250620P00210000 | 2024-05-31 10:37AM EDT | 210.00 | 20.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CME250620P00220000 | 2024-06-03 11:10AM EDT | 220.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.