CME Group Inc. (CME)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:190.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621C00190000 | 2024-06-14 9:30AM EDT | 2024-06-21 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME240719C00190000 | 2024-06-13 3:58PM EDT | 2024-07-19 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME240816C00190000 | 2024-06-14 3:26PM EDT | 2024-08-16 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME240920C00190000 | 2024-06-10 10:53AM EDT | 2024-09-20 | 14.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CME241018C00190000 | 2024-05-21 3:09PM EDT | 2024-10-18 | 25.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CME241115C00190000 | 2024-04-22 9:53AM EDT | 2024-11-15 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME241220C00190000 | 2024-06-10 9:34AM EDT | 2024-12-20 | 19.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| CME250117C00190000 | 2024-06-14 3:55PM EDT | 2025-01-17 | 17.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME260116C00190000 | 2024-04-08 9:30AM EDT | 2026-01-16 | 38.30 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621P00190000 | 2024-06-14 1:47PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CME240719P00190000 | 2024-06-14 3:36PM EDT | 2024-07-19 | 1.60 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| CME240816P00190000 | 2024-06-14 2:56PM EDT | 2024-08-16 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| CME240920P00190000 | 2024-06-13 12:02PM EDT | 2024-09-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| CME241018P00190000 | 2024-06-10 11:23AM EDT | 2024-10-18 | 5.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CME241115P00190000 | 2024-06-06 12:00PM EDT | 2024-11-15 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| CME241220P00190000 | 2024-06-13 12:36PM EDT | 2024-12-20 | 7.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| CME250117P00190000 | 2024-06-13 10:44AM EDT | 2025-01-17 | 10.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CME250620P00190000 | 2024-05-20 1:26PM EDT | 2025-06-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CME260116P00190000 | 2024-06-04 2:36PM EDT | 2026-01-16 | 17.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.