CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517C00220000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| CME240621C00220000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 1.20 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 3.13% |
| CME240920C00220000 | 2024-05-03 2:46PM EDT | 2024-09-20 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| CME241018C00220000 | 2024-05-02 3:05PM EDT | 2024-10-18 | 6.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| CME241115C00220000 | 2024-05-03 2:49PM EDT | 2024-11-15 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CME241220C00220000 | 2024-05-03 9:41AM EDT | 2024-12-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| CME250117C00220000 | 2024-05-02 1:37PM EDT | 2025-01-17 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CME250620C00220000 | 2024-05-02 10:05AM EDT | 2025-06-20 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CME260116C00220000 | 2024-04-29 11:57AM EDT | 2026-01-16 | 20.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517P00220000 | 2024-05-02 10:40AM EDT | 2024-05-17 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CME240621P00220000 | 2024-05-02 11:06AM EDT | 2024-06-21 | 12.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CME240920P00220000 | 2024-05-02 10:06AM EDT | 2024-09-20 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CME241018P00220000 | 2024-04-25 12:00PM EDT | 2024-10-18 | 12.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CME241115P00220000 | 2024-05-03 9:34AM EDT | 2024-11-15 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CME250117P00220000 | 2024-05-03 1:00PM EDT | 2025-01-17 | 21.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CME250620P00220000 | 2024-03-14 12:36PM EDT | 2025-06-20 | 20.00 | 24.00 | 26.30 | 0.00 | - | 7 | 17 | 21.62% |
| CME260116P00220000 | 2024-05-03 12:33PM EDT | 2026-01-16 | 28.61 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.