CME Group Inc. (CME)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:185.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621C00185000 | 2024-06-06 2:43PM EDT | 2024-06-21 | 16.70 | 0.00 | 0.00 | 0.00 | - | 80 | 1 | 0.00% |
| CME240719C00185000 | 2024-06-11 3:14PM EDT | 2024-07-19 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CME240920C00185000 | 2024-04-25 11:58AM EDT | 2024-09-20 | 33.40 | 31.00 | 34.00 | 0.00 | - | 1 | 30 | 66.82% |
| CME241115C00185000 | 2024-04-19 11:18AM EDT | 2024-11-15 | 35.20 | 32.30 | 34.40 | 0.00 | - | 2 | 63 | 54.88% |
| CME241220C00185000 | 2024-06-05 10:08AM EDT | 2024-12-20 | 24.59 | 0.00 | 0.00 | 0.00 | - | 56 | 434 | 0.00% |
| CME250117C00185000 | 2024-06-12 11:49AM EDT | 2025-01-17 | 20.60 | 0.00 | 0.00 | 0.00 | - | 7 | 561 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621P00185000 | 2024-06-14 10:27AM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 320 | 12.50% |
| CME240719P00185000 | 2024-06-14 2:16PM EDT | 2024-07-19 | 0.95 | 0.00 | 0.00 | 0.00 | - | 15 | 78 | 6.25% |
| CME240816P00185000 | 2024-06-14 11:52AM EDT | 2024-08-16 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 3.13% |
| CME240920P00185000 | 2024-06-07 10:22AM EDT | 2024-09-20 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CME241018P00185000 | 2024-05-15 10:35AM EDT | 2024-10-18 | 2.35 | 3.30 | 5.20 | 0.00 | - | 42 | 45 | 22.83% |
| CME241115P00185000 | 2024-06-14 10:41AM EDT | 2024-11-15 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| CME241220P00185000 | 2024-05-31 2:13PM EDT | 2024-12-20 | 5.05 | 0.00 | 0.00 | 0.00 | - | 6 | 41 | 1.56% |
| CME250117P00185000 | 2024-06-11 2:10PM EDT | 2025-01-17 | 7.00 | 0.00 | 0.00 | 0.00 | - | 14 | 350 | 1.56% |
| CME250620P00185000 | 2024-05-08 3:25PM EDT | 2025-06-20 | 8.40 | 10.00 | 11.30 | 0.00 | - | - | 14 | 21.81% |
| CME260116P00185000 | 2024-06-12 12:34PM EDT | 2026-01-16 | 16.42 | 0.00 | 0.00 | 0.00 | - | 4 | 113 | 1.56% |
© 2024 Yahoo. All rights reserved.