CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240719C00170000 | 2024-06-06 3:04PM EDT | 170.00 | 31.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME240719C00180000 | 2024-06-20 2:51PM EDT | 180.00 | 19.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME240719C00185000 | 2024-06-24 11:55AM EDT | 185.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME240719C00190000 | 2024-06-25 2:02PM EDT | 190.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CME240719C00195000 | 2024-06-25 3:08PM EDT | 195.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.39% |
| CME240719C00200000 | 2024-06-25 3:50PM EDT | 200.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| CME240719C00210000 | 2024-06-25 3:00PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| CME240719C00220000 | 2024-06-25 2:50PM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CME240719C00230000 | 2024-06-25 2:05PM EDT | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CME240719C00240000 | 2024-05-30 1:42PM EDT | 240.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CME240719C00250000 | 2024-06-21 11:11AM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240719P00140000 | 2024-06-21 11:10AM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CME240719P00155000 | 2024-06-21 2:02PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CME240719P00170000 | 2024-06-24 10:52AM EDT | 170.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CME240719P00175000 | 2024-06-25 11:11AM EDT | 175.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CME240719P00180000 | 2024-06-25 10:14AM EDT | 180.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CME240719P00185000 | 2024-06-25 3:19PM EDT | 185.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 3.13% |
| CME240719P00190000 | 2024-06-25 2:24PM EDT | 190.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| CME240719P00195000 | 2024-06-25 2:54PM EDT | 195.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| CME240719P00200000 | 2024-06-25 3:45PM EDT | 200.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CME240719P00210000 | 2024-06-25 9:46AM EDT | 210.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CME240719P00220000 | 2024-06-03 11:46AM EDT | 220.00 | 19.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CME240719P00250000 | 2024-06-20 3:42PM EDT | 250.00 | 51.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CME240719P00260000 | 2024-06-20 3:42PM EDT | 260.00 | 61.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.