CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517C00200000 | 2024-05-02 11:01AM EDT | 2024-05-17 | 9.20 | 7.00 | 9.00 | 0.00 | - | 2 | 15 | 27.71% |
| CME240621C00200000 | 2024-05-03 3:24PM EDT | 2024-06-21 | 10.40 | 9.00 | 12.30 | -0.70 | -6.31% | 8 | 180 | 27.05% |
| CME240920C00200000 | 2024-05-03 12:58PM EDT | 2024-09-20 | 15.00 | 15.20 | 16.30 | -5.40 | -26.47% | 2 | 39 | 24.20% |
| CME241018C00200000 | 2024-04-15 2:27PM EDT | 2024-10-18 | 18.60 | 16.50 | 17.30 | 0.00 | - | 112 | 101 | 23.95% |
| CME241115C00200000 | 2024-05-02 11:32AM EDT | 2024-11-15 | 19.10 | 18.10 | 19.20 | +19.10 | - | - | 1 | 25.45% |
| CME241220C00200000 | 2024-05-03 11:21AM EDT | 2024-12-20 | 18.31 | 17.50 | 20.40 | -6.18 | -25.23% | 2 | 490 | 25.33% |
| CME250117C00200000 | 2024-05-03 2:07PM EDT | 2025-01-17 | 19.80 | 19.80 | 20.60 | -0.73 | -3.56% | 31 | 747 | 24.21% |
| CME250620C00200000 | 2024-04-15 10:24AM EDT | 2025-06-20 | 26.91 | 22.80 | 24.70 | 0.00 | - | 2 | 3 | 23.99% |
| CME260116C00200000 | 2024-04-08 1:33PM EDT | 2026-01-16 | 33.26 | 27.20 | 28.70 | 0.00 | - | 1 | 146 | 23.35% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517P00200000 | 2024-05-03 2:51PM EDT | 2024-05-17 | 0.65 | 0.50 | 0.65 | -0.20 | -23.53% | 69 | 616 | 20.85% |
| CME240621P00200000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 2.35 | 2.30 | 2.50 | -0.35 | -12.96% | 43 | 721 | 18.85% |
| CME240719P00200000 | 2024-05-03 12:58PM EDT | 2024-07-19 | 3.60 | 3.00 | 3.40 | +3.60 | - | 4 | - | 17.71% |
| CME240920P00200000 | 2024-05-03 3:29PM EDT | 2024-09-20 | 5.76 | 5.50 | 6.00 | +0.16 | +2.86% | 2 | 143 | 18.68% |
| CME241018P00200000 | 2024-05-03 2:23PM EDT | 2024-10-18 | 6.75 | 4.70 | 6.80 | -0.05 | -0.74% | 1 | 18 | 18.57% |
| CME241115P00200000 | 2024-04-22 11:54AM EDT | 2024-11-15 | 6.60 | 7.00 | 7.80 | 0.00 | - | 14 | 15 | 18.94% |
| CME241220P00200000 | 2024-05-03 9:34AM EDT | 2024-12-20 | 9.50 | 8.10 | 8.80 | +2.40 | +33.80% | 10 | 9 | 19.04% |
| CME250117P00200000 | 2024-05-03 1:50PM EDT | 2025-01-17 | 11.10 | 10.60 | 11.10 | +1.10 | +11.00% | 1 | 381 | 21.45% |
| CME250620P00200000 | 2024-04-25 9:52AM EDT | 2025-06-20 | 12.70 | 13.80 | 16.50 | 0.00 | - | - | 1 | 23.36% |
| CME260116P00200000 | 2024-05-03 9:35AM EDT | 2026-01-16 | 20.50 | 18.10 | 19.70 | +3.30 | +19.19% | 1 | 272 | 22.09% |
© 2024 Yahoo. All rights reserved.