CME Group Inc. (CME)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621C00180000 | 2024-06-13 3:03PM EDT | 2024-06-21 | 16.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CME240719C00180000 | 2024-06-13 2:30PM EDT | 2024-07-19 | 17.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME240920C00180000 | 2024-03-14 10:04AM EDT | 2024-09-20 | 42.60 | 33.70 | 35.40 | 0.00 | - | 4 | 6 | 65.30% |
| CME241018C00180000 | 2024-06-07 10:10AM EDT | 2024-10-18 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME241115C00180000 | 2024-04-05 12:16PM EDT | 2024-11-15 | 40.30 | 33.00 | 35.60 | 0.00 | - | 10 | 12 | 51.34% |
| CME241220C00180000 | 2024-06-06 9:39AM EDT | 2024-12-20 | 28.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CME250117C00180000 | 2024-06-05 9:30AM EDT | 2025-01-17 | 29.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CME250620C00180000 | 2024-03-26 11:01AM EDT | 2025-06-20 | 43.20 | 41.10 | 43.20 | 0.00 | - | 1 | 1 | 45.29% |
| CME260116C00180000 | 2024-05-24 1:23PM EDT | 2026-01-16 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621P00180000 | 2024-06-11 2:56PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CME240719P00180000 | 2024-06-14 11:51AM EDT | 2024-07-19 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CME240816P00180000 | 2024-06-14 11:09AM EDT | 2024-08-16 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CME240920P00180000 | 2024-06-14 10:37AM EDT | 2024-09-20 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CME241018P00180000 | 2024-06-14 10:23AM EDT | 2024-10-18 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CME241115P00180000 | 2024-06-14 2:35PM EDT | 2024-11-15 | 3.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CME241220P00180000 | 2024-06-04 3:11PM EDT | 2024-12-20 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CME250117P00180000 | 2024-06-12 2:56PM EDT | 2025-01-17 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CME250620P00180000 | 2024-06-07 3:59PM EDT | 2025-06-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CME260116P00180000 | 2024-06-10 3:54PM EDT | 2026-01-16 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.