CME Group Inc. (CME)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:175.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621C00175000 | 2024-06-06 2:43PM EDT | 2024-06-21 | 26.70 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| CME240920C00175000 | 2024-01-23 10:53AM EDT | 2024-09-20 | 33.70 | 44.80 | 47.10 | 0.00 | - | 5 | 5 | 89.50% |
| CME241115C00175000 | 2024-06-13 11:57AM EDT | 2024-11-15 | 27.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CME241220C00175000 | 2024-06-07 9:31AM EDT | 2024-12-20 | 32.42 | 0.00 | 0.00 | 0.00 | - | 56 | 180 | 0.00% |
| CME250117C00175000 | 2024-06-07 9:31AM EDT | 2025-01-17 | 32.57 | 0.00 | 0.00 | 0.00 | - | 56 | 212 | 0.00% |
| CME250620C00175000 | 2024-06-12 10:27AM EDT | 2025-06-20 | 31.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CME260116C00175000 | 2024-01-19 4:30PM EDT | 2026-01-16 | 41.50 | 48.10 | 49.50 | 0.00 | - | 1 | 6 | 40.47% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621P00175000 | 2024-06-11 9:41AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 427 | 25.00% |
| CME240719P00175000 | 2024-06-13 12:31PM EDT | 2024-07-19 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| CME240816P00175000 | 2024-06-14 11:01AM EDT | 2024-08-16 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| CME240920P00175000 | 2024-06-07 3:45PM EDT | 2024-09-20 | 1.28 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 6.25% |
| CME241018P00175000 | 2024-06-11 3:18PM EDT | 2024-10-18 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| CME241115P00175000 | 2024-05-29 3:19PM EDT | 2024-11-15 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| CME241220P00175000 | 2024-06-05 1:00PM EDT | 2024-12-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 3.13% |
| CME250117P00175000 | 2024-06-14 1:35PM EDT | 2025-01-17 | 5.38 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 3.13% |
| CME250620P00175000 | 2024-05-28 12:14PM EDT | 2025-06-20 | 6.70 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 3.13% |
| CME260116P00175000 | 2024-06-12 12:34PM EDT | 2026-01-16 | 12.67 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 1.56% |
© 2024 Yahoo. All rights reserved.