CME Group Inc. (CME)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:210.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621C00210000 | 2024-06-14 9:52AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CME240719C00210000 | 2024-06-14 3:48PM EDT | 2024-07-19 | 0.88 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| CME240816C00210000 | 2024-06-14 3:48PM EDT | 2024-08-16 | 2.38 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| CME240920C00210000 | 2024-06-14 3:52PM EDT | 2024-09-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CME241018C00210000 | 2024-06-12 1:12PM EDT | 2024-10-18 | 4.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CME241115C00210000 | 2024-06-12 2:37PM EDT | 2024-11-15 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 3.13% |
| CME241220C00210000 | 2024-06-12 10:15AM EDT | 2024-12-20 | 7.77 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 1.56% |
| CME250117C00210000 | 2024-06-13 12:03PM EDT | 2025-01-17 | 7.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| CME250620C00210000 | 2024-06-10 12:10PM EDT | 2025-06-20 | 12.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CME260116C00210000 | 2024-06-12 12:32PM EDT | 2026-01-16 | 15.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621P00210000 | 2024-06-14 3:53PM EDT | 2024-06-21 | 13.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CME240719P00210000 | 2024-06-11 3:59PM EDT | 2024-07-19 | 11.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME240816P00210000 | 2024-06-14 10:50AM EDT | 2024-08-16 | 15.27 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| CME240920P00210000 | 2024-05-30 1:06PM EDT | 2024-09-20 | 9.70 | 0.00 | 0.00 | 0.00 | - | 12 | 82 | 0.00% |
| CME241018P00210000 | 2024-05-30 3:30PM EDT | 2024-10-18 | 10.70 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| CME241115P00210000 | 2024-05-30 12:31PM EDT | 2024-11-15 | 11.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CME241220P00210000 | 2024-06-12 10:49AM EDT | 2024-12-20 | 16.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME250117P00210000 | 2024-06-10 1:00PM EDT | 2025-01-17 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME250620P00210000 | 2024-05-31 10:37AM EDT | 2025-06-20 | 20.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CME260116P00210000 | 2024-05-31 9:31AM EDT | 2026-01-16 | 23.57 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
© 2024 Yahoo. All rights reserved.