CME Group Inc. (CME)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:195.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621C00195000 | 2024-06-14 2:12PM EDT | 2024-06-21 | 2.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CME240719C00195000 | 2024-06-14 10:44AM EDT | 2024-07-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CME240816C00195000 | 2024-06-11 9:30AM EDT | 2024-08-16 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CME240920C00195000 | 2024-06-13 10:37AM EDT | 2024-09-20 | 9.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CME241115C00195000 | 2024-04-03 2:44PM EDT | 2024-11-15 | 27.70 | 20.10 | 22.50 | 0.00 | - | 9 | 42 | 42.56% |
| CME241220C00195000 | 2024-06-13 9:30AM EDT | 2024-12-20 | 13.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME250117C00195000 | 2024-06-14 1:35PM EDT | 2025-01-17 | 14.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME250620C00195000 | 2024-05-08 3:33PM EDT | 2025-06-20 | 28.15 | 19.20 | 21.30 | 0.00 | - | - | 1 | 25.77% |
| CME260116C00195000 | 2024-05-14 3:06PM EDT | 2026-01-16 | 31.30 | 20.60 | 24.50 | 0.00 | - | 1 | 5 | 23.85% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621P00195000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 1.13 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| CME240719P00195000 | 2024-06-14 2:35PM EDT | 2024-07-19 | 3.31 | 0.00 | 0.00 | 0.00 | - | 616 | 0 | 0.78% |
| CME240816P00195000 | 2024-06-14 1:06PM EDT | 2024-08-16 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CME240920P00195000 | 2024-06-14 10:29AM EDT | 2024-09-20 | 6.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CME241018P00195000 | 2024-06-14 9:30AM EDT | 2024-10-18 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| CME241115P00195000 | 2024-06-14 3:46PM EDT | 2024-11-15 | 8.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| CME241220P00195000 | 2024-06-13 12:33PM EDT | 2024-12-20 | 9.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.39% |
| CME250117P00195000 | 2024-06-04 11:44AM EDT | 2025-01-17 | 9.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.39% |
| CME250620P00195000 | 2024-04-23 9:36AM EDT | 2025-06-20 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
| CME260116P00195000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.