CME Group Inc. (CME)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621C00170000 | 2024-01-29 4:47PM EDT | 2024-06-21 | 37.61 | 50.20 | 54.10 | 0.00 | - | 1 | 2 | 437.35% |
| CME240719C00170000 | 2024-06-06 3:04PM EDT | 2024-07-19 | 31.55 | 26.40 | 29.90 | 0.00 | - | 1 | 0 | 52.98% |
| CME241220C00170000 | 2024-06-12 11:36AM EDT | 2024-12-20 | 32.67 | 31.50 | 33.80 | 0.00 | - | 2 | 20 | 32.32% |
| CME250117C00170000 | 2024-06-05 3:55PM EDT | 2025-01-17 | 35.51 | 32.50 | 34.10 | 0.00 | - | 10 | 63 | 30.80% |
| CME260116C00170000 | 2024-06-06 12:58PM EDT | 2026-01-16 | 40.50 | 35.60 | 39.00 | 0.00 | - | 1 | 4 | 24.99% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621P00170000 | 2024-06-07 2:44PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 442 | 56.06% |
| CME240719P00170000 | 2024-06-07 2:44PM EDT | 2024-07-19 | 0.40 | 0.05 | 1.55 | 0.00 | - | 1 | 3 | 43.59% |
| CME240816P00170000 | 2024-06-13 10:54AM EDT | 2024-08-16 | 0.72 | 0.40 | 0.70 | 0.00 | - | 1 | 6 | 25.78% |
| CME240920P00170000 | 2024-05-14 12:15PM EDT | 2024-09-20 | 0.75 | 0.95 | 1.30 | 0.00 | - | 1 | 12 | 24.25% |
| CME241018P00170000 | 2024-05-10 3:25PM EDT | 2024-10-18 | 0.99 | 1.15 | 1.70 | 0.00 | - | 1 | 3 | 23.15% |
| CME241115P00170000 | 2024-06-14 9:49AM EDT | 2024-11-15 | 2.25 | 1.85 | 2.85 | +0.40 | +21.62% | 2 | 14 | 24.96% |
| CME241220P00170000 | 2024-05-20 3:28PM EDT | 2024-12-20 | 1.25 | 2.50 | 3.20 | 0.00 | - | 1 | 36 | 23.51% |
| CME250117P00170000 | 2024-06-05 10:53AM EDT | 2025-01-17 | 3.62 | 3.90 | 4.50 | 0.00 | - | 1 | 212 | 25.19% |
| CME250620P00170000 | 2024-06-05 10:57AM EDT | 2025-06-20 | 6.29 | 6.00 | 7.70 | 0.00 | - | 2 | 3 | 24.74% |
| CME260116P00170000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 8.40 | 9.40 | 12.60 | 0.00 | - | 1 | 10 | 25.91% |
© 2024 Yahoo. All rights reserved.