CME Group Inc. (CME)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621C00200000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| CME240719C00200000 | 2024-06-14 3:52PM EDT | 2024-07-19 | 3.50 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 1.56% |
| CME240816C00200000 | 2024-06-14 3:29PM EDT | 2024-08-16 | 5.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| CME240920C00200000 | 2024-06-12 3:25PM EDT | 2024-09-20 | 6.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| CME241018C00200000 | 2024-06-14 2:45PM EDT | 2024-10-18 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CME241115C00200000 | 2024-06-13 1:35PM EDT | 2024-11-15 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CME241220C00200000 | 2024-06-13 9:53AM EDT | 2024-12-20 | 10.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CME250117C00200000 | 2024-06-12 2:55PM EDT | 2025-01-17 | 11.39 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.39% |
| CME250620C00200000 | 2024-05-06 1:32PM EDT | 2025-06-20 | 23.12 | 16.80 | 18.50 | 0.00 | - | 1 | 3 | 25.04% |
| CME260116C00200000 | 2024-06-12 9:34AM EDT | 2026-01-16 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621P00200000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 3.95 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| CME240719P00200000 | 2024-06-14 3:21PM EDT | 2024-07-19 | 5.45 | 0.00 | 0.00 | 0.00 | - | 394 | 0 | 0.00% |
| CME240816P00200000 | 2024-06-14 9:30AM EDT | 2024-08-16 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CME240920P00200000 | 2024-06-12 2:45PM EDT | 2024-09-20 | 8.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CME241018P00200000 | 2024-06-04 9:30AM EDT | 2024-10-18 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CME241115P00200000 | 2024-06-13 1:35PM EDT | 2024-11-15 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME241220P00200000 | 2024-06-13 12:32PM EDT | 2024-12-20 | 11.80 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| CME250117P00200000 | 2024-06-13 3:55PM EDT | 2025-01-17 | 14.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CME250620P00200000 | 2024-05-20 2:06PM EDT | 2025-06-20 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CME260116P00200000 | 2024-06-14 12:17PM EDT | 2026-01-16 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.