CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240719C00180000 | 2024-06-20 2:51PM EDT | 2024-07-19 | 19.52 | 15.20 | 19.50 | 0.00 | - | 1 | 17 | 49.04% |
| CME240920C00180000 | 2024-03-14 10:04AM EDT | 2024-09-20 | 42.60 | 33.70 | 35.40 | 0.00 | - | 4 | 6 | 70.84% |
| CME241018C00180000 | 2024-06-07 10:10AM EDT | 2024-10-18 | 25.90 | 19.40 | 22.80 | 0.00 | - | 1 | 1 | 30.87% |
| CME241115C00180000 | 2024-04-05 12:16PM EDT | 2024-11-15 | 40.30 | 33.00 | 35.60 | 0.00 | - | 10 | 12 | 54.30% |
| CME241220C00180000 | 2024-06-25 3:24PM EDT | 2024-12-20 | 21.80 | 22.00 | 24.70 | 0.00 | - | 3 | 103 | 28.81% |
| CME250117C00180000 | 2024-06-05 9:30AM EDT | 2025-01-17 | 29.73 | 23.60 | 25.00 | 0.00 | - | 10 | 245 | 27.34% |
| CME250620C00180000 | 2024-03-26 11:01AM EDT | 2025-06-20 | 43.20 | 41.10 | 43.20 | 0.00 | - | 1 | 1 | 46.54% |
| CME260116C00180000 | 2024-05-24 1:23PM EDT | 2026-01-16 | 45.00 | 27.80 | 31.50 | 0.00 | - | 1 | 2 | 23.82% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240719P00180000 | 2024-06-28 1:24PM EDT | 2024-07-19 | 0.23 | 0.10 | 0.30 | -0.02 | -8.00% | 1 | 50 | 24.10% |
| CME240816P00180000 | 2024-06-28 3:49PM EDT | 2024-08-16 | 0.86 | 0.50 | 0.95 | -0.19 | -18.10% | 2 | 33 | 21.31% |
| CME240920P00180000 | 2024-06-28 11:09AM EDT | 2024-09-20 | 1.80 | 1.40 | 2.15 | -0.14 | -7.22% | 1 | 56 | 21.66% |
| CME241018P00180000 | 2024-06-27 10:59AM EDT | 2024-10-18 | 2.45 | 2.15 | 2.90 | 0.00 | - | 1 | 29 | 21.24% |
| CME241115P00180000 | 2024-06-14 2:35PM EDT | 2024-11-15 | 3.77 | 2.70 | 3.80 | 0.00 | - | 5 | 40 | 21.49% |
| CME241220P00180000 | 2024-06-28 1:09PM EDT | 2024-12-20 | 4.15 | 3.70 | 4.60 | -0.57 | -12.08% | 1 | 52 | 21.10% |
| CME250117P00180000 | 2024-06-28 1:26PM EDT | 2025-01-17 | 6.05 | 5.30 | 6.70 | -0.85 | -12.32% | 10 | 335 | 23.97% |
| CME250620P00180000 | 2024-06-26 9:30AM EDT | 2025-06-20 | 10.20 | 8.00 | 10.20 | 0.00 | - | 2 | 3 | 23.29% |
| CME260116P00180000 | 2024-06-10 3:54PM EDT | 2026-01-16 | 13.70 | 12.60 | 15.90 | 0.00 | - | 2 | 28 | 24.98% |
© 2024 Yahoo. All rights reserved.