CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240426C00200000 | 2024-04-16 9:39AM EDT | 200.00 | 9.48 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CME240426C00205000 | 2024-04-22 9:38AM EDT | 205.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CME240426C00210000 | 2024-04-23 3:39PM EDT | 210.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 278 | 0.00% |
| CME240426C00215000 | 2024-04-23 3:59PM EDT | 215.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 0.00% |
| CME240426C00220000 | 2024-04-23 3:59PM EDT | 220.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 3.13% |
| CME240426C00225000 | 2024-04-23 3:59PM EDT | 225.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 12.50% |
| CME240426C00230000 | 2024-04-23 3:59PM EDT | 230.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 18 | 345 | 12.50% |
| CME240426C00235000 | 2024-04-18 11:05AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| CME240426C00240000 | 2024-04-19 11:31AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CME240426C00250000 | 2024-04-23 3:59PM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240426P00170000 | 2024-04-16 12:13PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CME240426P00190000 | 2024-04-17 12:29PM EDT | 190.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CME240426P00195000 | 2024-04-22 2:57PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CME240426P00200000 | 2024-04-23 3:59PM EDT | 200.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 25.00% |
| CME240426P00205000 | 2024-04-23 3:59PM EDT | 205.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 12.50% |
| CME240426P00210000 | 2024-04-23 3:59PM EDT | 210.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1,024 | 0 | 6.25% |
| CME240426P00215000 | 2024-04-23 3:55PM EDT | 215.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 3.13% |
| CME240426P00220000 | 2024-04-23 3:59PM EDT | 220.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.