CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517C00185000 | 2024-04-04 2:30PM EDT | 185.00 | 28.90 | 24.20 | 26.70 | 0.00 | - | 2 | 2 | 52.48% |
| CME240517C00190000 | 2024-04-24 12:44PM EDT | 190.00 | 24.68 | 18.50 | 20.50 | 0.00 | - | 6 | 7 | 44.75% |
| CME240517C00195000 | 2024-05-01 10:23AM EDT | 195.00 | 15.31 | 14.70 | 15.30 | +1.31 | +9.36% | 4 | 6 | 34.64% |
| CME240517C00200000 | 2024-05-01 10:23AM EDT | 200.00 | 10.70 | 10.20 | 10.80 | -0.50 | -4.46% | 4 | 13 | 29.81% |
| CME240517C00210000 | 2024-05-01 10:18AM EDT | 210.00 | 3.30 | 3.30 | 3.50 | -0.50 | -13.16% | 4 | 349 | 22.51% |
| CME240517C00220000 | 2024-05-01 10:09AM EDT | 220.00 | 0.33 | 0.40 | 0.55 | -0.20 | -37.74% | 88 | 1,525 | 20.44% |
| CME240517C00230000 | 2024-05-01 9:45AM EDT | 230.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 6 | 381 | 24.37% |
| CME240517C00240000 | 2024-04-30 9:35AM EDT | 240.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 30 | 37.11% |
| CME240517C00250000 | 2024-04-24 10:11AM EDT | 250.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 55.15% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517P00170000 | 2024-04-23 10:05AM EDT | 170.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 12 | 52.73% |
| CME240517P00180000 | 2024-04-26 10:10AM EDT | 180.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 49.12% |
| CME240517P00185000 | 2024-04-29 9:51AM EDT | 185.00 | 0.17 | 0.00 | 0.45 | 0.00 | - | 5 | 17 | 37.16% |
| CME240517P00190000 | 2024-05-01 9:48AM EDT | 190.00 | 0.20 | 0.15 | 0.35 | +0.05 | +33.33% | 10 | 132 | 28.86% |
| CME240517P00195000 | 2024-04-30 12:51PM EDT | 195.00 | 0.38 | 0.30 | 0.40 | 0.00 | - | 7 | 258 | 23.24% |
| CME240517P00200000 | 2024-05-01 10:18AM EDT | 200.00 | 0.73 | 0.65 | 0.80 | -0.08 | -9.88% | 2 | 598 | 20.62% |
| CME240517P00210000 | 2024-05-01 10:18AM EDT | 210.00 | 3.68 | 3.50 | 3.80 | +0.18 | +5.14% | 8 | 622 | 17.65% |
| CME240517P00220000 | 2024-04-25 2:54PM EDT | 220.00 | 7.30 | 10.60 | 11.80 | 0.00 | - | 5 | 114 | 21.29% |
© 2024 Yahoo. All rights reserved.