CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621C00175000 | 2024-03-19 9:32AM EDT | 2024-06-21 | 46.00 | 34.50 | 38.50 | 0.00 | - | 1 | 39 | 36.52% |
| CME240920C00175000 | 2024-01-23 10:53AM EDT | 2024-09-20 | 33.70 | 44.80 | 47.10 | 0.00 | - | 5 | 5 | 51.38% |
| CME241115C00175000 | 2024-04-29 3:03PM EDT | 2024-11-15 | 39.90 | 40.00 | 43.50 | 0.00 | - | 2 | 5 | 34.02% |
| CME241220C00175000 | 2024-05-14 12:50PM EDT | 2024-12-20 | 38.38 | 40.60 | 45.00 | 0.00 | - | 80 | 180 | 34.60% |
| CME250117C00175000 | 2024-05-14 12:50PM EDT | 2025-01-17 | 38.42 | 41.20 | 45.00 | 0.00 | - | 80 | 212 | 32.56% |
| CME260116C00175000 | 2024-01-19 4:30PM EDT | 2026-01-16 | 41.50 | 48.10 | 49.50 | 0.00 | - | 1 | 6 | 26.31% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621P00175000 | 2024-05-17 10:08AM EDT | 2024-06-21 | 0.12 | 0.00 | 0.20 | +0.02 | +20.00% | 1 | 445 | 32.96% |
| CME240920P00175000 | 2024-05-17 3:24PM EDT | 2024-09-20 | 0.70 | 0.60 | 0.85 | -0.31 | -30.69% | 2 | 44 | 23.08% |
| CME241018P00175000 | 2024-05-08 3:57PM EDT | 2024-10-18 | 1.21 | 0.70 | 1.30 | 0.00 | - | 1 | 5 | 23.21% |
| CME241115P00175000 | 2024-04-26 3:22PM EDT | 2024-11-15 | 2.40 | 1.15 | 1.60 | 0.00 | - | 2 | 3 | 22.59% |
| CME241220P00175000 | 2024-05-09 2:13PM EDT | 2024-12-20 | 2.05 | 1.35 | 2.50 | 0.00 | - | 2 | 116 | 23.65% |
| CME250117P00175000 | 2024-05-14 9:46AM EDT | 2025-01-17 | 3.90 | 2.70 | 3.20 | 0.00 | - | 1 | 241 | 24.17% |
| CME250620P00175000 | 2024-05-07 10:01AM EDT | 2025-06-20 | 6.62 | 4.00 | 6.30 | 0.00 | - | - | 1 | 24.61% |
| CME260116P00175000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 9.50 | 8.50 | 11.50 | 0.00 | - | 1 | 19 | 26.51% |
© 2024 Yahoo. All rights reserved.