Australia markets closed

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
196.60+1.07 (+0.55%)
At close: 04:00PM EDT
196.60 0.00 (0.00%)
After hours: 04:20PM EDT
In the money
Show:ListStraddle
Strike:180.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CME240719C001800002024-06-20 2:51PM EDT2024-07-1919.5215.2019.500.00-11749.04%
CME240920C001800002024-03-14 10:04AM EDT2024-09-2042.6033.7035.400.00-4670.84%
CME241018C001800002024-06-07 10:10AM EDT2024-10-1825.9019.4022.800.00-1130.87%
CME241115C001800002024-04-05 12:16PM EDT2024-11-1540.3033.0035.600.00-101254.30%
CME241220C001800002024-06-25 3:24PM EDT2024-12-2021.8022.0024.700.00-310328.81%
CME250117C001800002024-06-05 9:30AM EDT2025-01-1729.7323.6025.000.00-1024527.34%
CME250620C001800002024-03-26 11:01AM EDT2025-06-2043.2041.1043.200.00-1146.54%
CME260116C001800002024-05-24 1:23PM EDT2026-01-1645.0027.8031.500.00-1223.82%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CME240719P001800002024-06-28 1:24PM EDT2024-07-190.230.100.30-0.02-8.00%15024.10%
CME240816P001800002024-06-28 3:49PM EDT2024-08-160.860.500.95-0.19-18.10%23321.31%
CME240920P001800002024-06-28 11:09AM EDT2024-09-201.801.402.15-0.14-7.22%15621.66%
CME241018P001800002024-06-27 10:59AM EDT2024-10-182.452.152.900.00-12921.24%
CME241115P001800002024-06-14 2:35PM EDT2024-11-153.772.703.800.00-54021.49%
CME241220P001800002024-06-28 1:09PM EDT2024-12-204.153.704.60-0.57-12.08%15221.10%
CME250117P001800002024-06-28 1:26PM EDT2025-01-176.055.306.70-0.85-12.32%1033523.97%
CME250620P001800002024-06-26 9:30AM EDT2025-06-2010.208.0010.200.00-2323.29%
CME260116P001800002024-06-10 3:54PM EDT2026-01-1613.7012.6015.900.00-22824.98%