CME Group Inc. (CME)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:150.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621C00150000 | 2024-02-20 2:16PM EDT | 2024-06-21 | 63.13 | 66.40 | 69.20 | 0.00 | - | 1 | 1 | 502.32% |
| CME240920C00150000 | 2024-06-12 10:31AM EDT | 2024-09-20 | 49.13 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CME241220C00150000 | 2024-06-14 1:10PM EDT | 2024-12-20 | 49.42 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| CME250117C00150000 | 2024-06-14 1:10PM EDT | 2025-01-17 | 49.55 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
| CME260116C00150000 | 2024-05-28 1:39PM EDT | 2026-01-16 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621P00150000 | 2024-06-14 1:33PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 50.00% |
| CME240920P00150000 | 2024-06-14 10:29AM EDT | 2024-09-20 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| CME241018P00150000 | 2024-01-29 3:39PM EDT | 2024-10-18 | 1.40 | 0.30 | 1.05 | 0.00 | - | 1 | 11 | 32.26% |
| CME241115P00150000 | 2024-04-02 9:56AM EDT | 2024-11-15 | 1.00 | 0.50 | 1.25 | 0.00 | - | 15 | 17 | 30.38% |
| CME241220P00150000 | 2024-05-13 9:47AM EDT | 2024-12-20 | 0.69 | 0.10 | 2.85 | 0.00 | - | 1 | 9 | 34.46% |
| CME250117P00150000 | 2024-05-28 12:46PM EDT | 2025-01-17 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 6.25% |
| CME250620P00150000 | 2024-05-13 11:03AM EDT | 2025-06-20 | 2.40 | 2.95 | 3.70 | 0.00 | - | 1 | 3 | 26.72% |
| CME260116P00150000 | 2024-05-20 9:52AM EDT | 2026-01-16 | 4.81 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 6.25% |
© 2024 Yahoo. All rights reserved.