CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621C00185000 | 2024-02-15 3:47PM EDT | 2024-06-21 | 30.36 | 34.00 | 38.00 | 0.00 | - | 1 | 32 | 77.31% |
| CME240920C00185000 | 2024-04-25 11:58AM EDT | 2024-09-20 | 33.40 | 31.00 | 34.00 | 0.00 | - | 1 | 30 | 31.57% |
| CME241115C00185000 | 2024-04-19 11:18AM EDT | 2024-11-15 | 35.20 | 32.30 | 34.40 | 0.00 | - | 2 | 63 | 27.05% |
| CME241220C00185000 | 2024-05-14 11:22AM EDT | 2024-12-20 | 29.70 | 35.40 | 36.40 | 0.00 | - | 80 | 434 | 29.06% |
| CME250117C00185000 | 2024-05-14 11:22AM EDT | 2025-01-17 | 29.75 | 35.40 | 37.40 | 0.00 | - | 80 | 566 | 29.24% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621P00185000 | 2024-05-22 10:15AM EDT | 2024-06-21 | 0.24 | 0.05 | 0.30 | 0.00 | - | 1 | 154 | 31.42% |
| CME240719P00185000 | 2024-05-14 12:14PM EDT | 2024-07-19 | 0.70 | 0.30 | 0.55 | 0.00 | - | - | 2 | 25.17% |
| CME240920P00185000 | 2024-05-21 3:09PM EDT | 2024-09-20 | 1.45 | 1.05 | 1.30 | 0.00 | - | 14 | 39 | 21.44% |
| CME241018P00185000 | 2024-05-15 10:35AM EDT | 2024-10-18 | 2.35 | 1.35 | 2.00 | 0.00 | - | 42 | 45 | 21.97% |
| CME241115P00185000 | 2024-04-24 9:39AM EDT | 2024-11-15 | 3.20 | 1.85 | 2.70 | 0.00 | - | 1 | 9 | 22.29% |
| CME241220P00185000 | 2024-05-22 10:38AM EDT | 2024-12-20 | 3.15 | 2.70 | 3.30 | 0.00 | - | 1 | 35 | 21.89% |
| CME250117P00185000 | 2024-05-21 12:08PM EDT | 2025-01-17 | 4.80 | 2.50 | 4.50 | 0.00 | - | 1 | 336 | 23.26% |
| CME250620P00185000 | 2024-05-08 3:25PM EDT | 2025-06-20 | 8.40 | 6.90 | 8.60 | 0.00 | - | - | 14 | 24.46% |
| CME260116P00185000 | 2024-05-23 12:12PM EDT | 2026-01-16 | 12.30 | 10.80 | 13.00 | 0.00 | - | 1 | 110 | 24.74% |
© 2024 Yahoo. All rights reserved.