CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240920C00160000 | 2024-02-14 1:28PM EDT | 2024-09-20 | 58.20 | 59.50 | 63.50 | 0.00 | - | 5 | 5 | 121.08% |
| CME241220C00160000 | 2024-06-26 10:48AM EDT | 2024-12-20 | 38.00 | 38.90 | 42.60 | 0.00 | - | 10 | 20 | 38.68% |
| CME250117C00160000 | 2024-06-26 10:48AM EDT | 2025-01-17 | 38.08 | 39.10 | 42.90 | 0.00 | - | 10 | 120 | 36.67% |
| CME250620C00160000 | 2024-06-26 9:59AM EDT | 2025-06-20 | 38.65 | 39.50 | 44.50 | 0.00 | - | 3 | 4 | 30.63% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240816P00160000 | 2024-06-10 2:51PM EDT | 2024-08-16 | 0.23 | 0.00 | 2.25 | 0.00 | - | - | 1 | 50.95% |
| CME240920P00160000 | 2024-04-16 2:01PM EDT | 2024-09-20 | 1.00 | 0.05 | 0.80 | 0.00 | - | 1 | 2 | 29.40% |
| CME241018P00160000 | 2024-06-21 3:34PM EDT | 2024-10-18 | 0.85 | 0.35 | 2.15 | 0.00 | - | 4 | 7 | 33.23% |
| CME241115P00160000 | 2024-06-26 2:06PM EDT | 2024-11-15 | 1.00 | 0.10 | 2.05 | 0.00 | - | 2 | 5 | 29.29% |
| CME241220P00160000 | 2024-06-28 3:51PM EDT | 2024-12-20 | 1.30 | 1.15 | 1.50 | -0.45 | -25.71% | 1 | 33 | 23.91% |
| CME250117P00160000 | 2024-06-26 10:46AM EDT | 2025-01-17 | 2.70 | 2.10 | 2.70 | 0.00 | - | 7 | 136 | 26.56% |
| CME250620P00160000 | 2024-06-21 3:51PM EDT | 2025-06-20 | 4.90 | 3.80 | 5.20 | 0.00 | - | 35 | 37 | 25.52% |
| CME260116P00160000 | 2024-06-07 9:45AM EDT | 2026-01-16 | 7.50 | 6.90 | 10.30 | 0.00 | - | 1 | 9 | 27.71% |
© 2024 Yahoo. All rights reserved.