CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621C00090000 | 2024-01-12 3:36PM EDT | 90.00 | 108.65 | 113.10 | 117.70 | 0.00 | - | 6 | 3 | 233.84% |
| CME240621C00095000 | 2023-12-26 4:55PM EDT | 95.00 | 119.75 | 110.00 | 114.80 | 0.00 | - | - | 0 | 258.06% |
| CME240621C00105000 | 2023-12-26 4:56PM EDT | 105.00 | 109.84 | 100.20 | 105.00 | 0.00 | - | - | 0 | 232.52% |
| CME240621C00110000 | 2023-12-28 11:33AM EDT | 110.00 | 102.92 | 95.50 | 100.00 | 0.00 | - | 1 | 1 | 221.27% |
| CME240621C00130000 | 2023-07-26 2:24PM EDT | 130.00 | 69.63 | 73.50 | 76.60 | 0.00 | - | 4 | 10 | 135.91% |
| CME240621C00135000 | 2023-12-01 1:48PM EDT | 135.00 | 86.22 | 75.50 | 79.90 | 0.00 | - | 1 | 0 | 210.45% |
| CME240621C00140000 | 2023-08-21 12:08PM EDT | 140.00 | 64.05 | 68.20 | 70.10 | 0.00 | - | 1 | 0 | 165.05% |
| CME240621C00145000 | 2023-12-01 4:31PM EDT | 145.00 | 74.80 | 66.00 | 70.40 | 0.00 | - | 10 | 0 | 189.23% |
| CME240621C00150000 | 2024-02-20 2:16PM EDT | 150.00 | 63.13 | 66.40 | 69.20 | 0.00 | - | 1 | 1 | 211.89% |
| CME240621C00165000 | 2024-05-22 12:00PM EDT | 165.00 | 46.00 | 35.50 | 40.00 | 0.00 | - | 1 | 10 | 74.85% |
| CME240621C00170000 | 2024-01-29 4:47PM EDT | 170.00 | 37.61 | 50.20 | 54.10 | 0.00 | - | 1 | 2 | 187.40% |
| CME240621C00175000 | 2024-03-19 9:32AM EDT | 175.00 | 46.00 | 34.50 | 38.50 | 0.00 | - | 1 | 39 | 107.67% |
| CME240621C00180000 | 2024-04-16 11:30AM EDT | 180.00 | 28.84 | 31.30 | 36.00 | 0.00 | - | 1 | 6 | 110.17% |
| CME240621C00185000 | 2024-02-15 3:47PM EDT | 185.00 | 30.36 | 34.00 | 38.00 | 0.00 | - | 1 | 32 | 140.98% |
| CME240621C00190000 | 2024-05-10 12:19PM EDT | 190.00 | 21.50 | 11.30 | 13.90 | 0.00 | - | 3 | 147 | 26.10% |
| CME240621C00195000 | 2024-05-29 12:47PM EDT | 195.00 | 12.15 | 7.00 | 9.70 | 0.00 | - | 15 | 296 | 24.49% |
| CME240621C00200000 | 2024-05-31 1:37PM EDT | 200.00 | 4.90 | 4.90 | 5.20 | -2.60 | -34.67% | 49 | 201 | 18.20% |
| CME240621C00210000 | 2024-05-31 3:58PM EDT | 210.00 | 1.03 | 0.95 | 1.10 | -0.63 | -37.95% | 1,753 | 1,867 | 18.03% |
| CME240621C00220000 | 2024-05-31 3:54PM EDT | 220.00 | 0.12 | 0.10 | 0.15 | -0.15 | -55.56% | 1,025 | 2,465 | 18.99% |
| CME240621C00230000 | 2024-05-31 2:43PM EDT | 230.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 27 | 2,805 | 25.49% |
| CME240621C00240000 | 2024-05-31 3:53PM EDT | 240.00 | 0.08 | 0.00 | 0.20 | +0.04 | +100.00% | 6 | 455 | 36.33% |
| CME240621C00250000 | 2024-05-24 1:25PM EDT | 250.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 198 | 274 | 39.26% |
| CME240621C00260000 | 2024-05-23 12:10PM EDT | 260.00 | 0.16 | 0.00 | 1.70 | 0.00 | - | 4 | 183 | 64.92% |
| CME240621C00270000 | 2024-05-28 3:38PM EDT | 270.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 47.27% |
| CME240621C00290000 | 2024-03-18 9:42AM EDT | 290.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 74.66% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621P00090000 | 2024-03-14 9:47AM EDT | 90.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 58 | 196.58% |
| CME240621P00095000 | 2023-03-09 4:54PM EDT | 95.00 | 1.35 | 0.80 | 2.10 | 0.00 | - | - | 2 | 196.44% |
| CME240621P00100000 | 2024-01-17 12:21PM EDT | 100.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 2 | 112.11% |
| CME240621P00105000 | 2024-05-06 3:19PM EDT | 105.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 163.28% |
| CME240621P00110000 | 2024-04-29 2:24PM EDT | 110.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 2 | 4 | 153.22% |
| CME240621P00115000 | 2023-11-27 4:50PM EDT | 115.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 2 | 53 | 133.89% |
| CME240621P00120000 | 2023-12-07 2:24PM EDT | 120.00 | 0.30 | 0.00 | 1.60 | 0.00 | - | 1 | 55 | 126.71% |
| CME240621P00125000 | 2023-12-01 10:30AM EDT | 125.00 | 0.30 | 0.10 | 0.95 | 0.00 | - | 1 | 15 | 109.38% |
| CME240621P00130000 | 2023-04-28 12:03PM EDT | 130.00 | 4.50 | 3.40 | 5.70 | 0.00 | - | 6 | 7 | 170.02% |
| CME240621P00135000 | 2024-03-05 11:43AM EDT | 135.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 88.87% |
| CME240621P00140000 | 2024-04-23 11:58AM EDT | 140.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CME240621P00145000 | 2023-12-15 3:29PM EDT | 145.00 | 1.01 | 0.45 | 1.00 | 0.00 | - | 2 | 883 | 85.16% |
| CME240621P00150000 | 2024-05-20 9:55AM EDT | 150.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 2 | 223 | 63.09% |
| CME240621P00155000 | 2024-05-29 10:43AM EDT | 155.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 4 | 479 | 53.71% |
| CME240621P00160000 | 2024-05-13 12:30PM EDT | 160.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 60 | 70.14% |
| CME240621P00165000 | 2024-05-24 10:50AM EDT | 165.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 36 | 237 | 62.94% |
| CME240621P00170000 | 2024-05-24 10:45AM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 440 | 35.16% |
| CME240621P00175000 | 2024-05-24 10:33AM EDT | 175.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 426 | 32.13% |
| CME240621P00180000 | 2024-05-10 1:11PM EDT | 180.00 | 0.17 | 0.05 | 0.35 | 0.00 | - | 3 | 153 | 31.64% |
| CME240621P00185000 | 2024-05-31 3:07PM EDT | 185.00 | 0.32 | 0.25 | 0.35 | +0.12 | +60.00% | 10 | 317 | 25.76% |
| CME240621P00190000 | 2024-05-31 3:54PM EDT | 190.00 | 0.55 | 0.45 | 0.60 | +0.15 | +37.50% | 63 | 596 | 22.89% |
| CME240621P00195000 | 2024-05-31 3:18PM EDT | 195.00 | 1.23 | 1.10 | 1.25 | +0.40 | +48.19% | 23 | 375 | 21.27% |
| CME240621P00200000 | 2024-05-31 3:55PM EDT | 200.00 | 2.66 | 2.45 | 2.65 | +0.66 | +33.00% | 103 | 1,060 | 20.56% |
| CME240621P00210000 | 2024-05-31 1:56PM EDT | 210.00 | 8.65 | 7.60 | 9.40 | +2.30 | +36.22% | 6 | 1,445 | 26.05% |
| CME240621P00220000 | 2024-05-31 1:56PM EDT | 220.00 | 17.67 | 16.40 | 20.00 | +2.17 | +14.00% | 3 | 208 | 44.81% |
| CME240621P00230000 | 2024-05-31 9:52AM EDT | 230.00 | 26.92 | 25.50 | 30.00 | +6.81 | +33.86% | 1 | 82 | 57.69% |
© 2024 Yahoo. All rights reserved.