CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:50PM 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 | 21.30 | 25.10 | 0.00 | - | 2 | 2 | 115.33% |
| CME240517C00190000 | 2024-04-24 12:44PM EDT | 190.00 | 24.68 | 18.50 | 20.50 | 0.00 | - | 6 | 7 | 79.93% |
| CME240517C00195000 | 2024-05-01 3:36PM EDT | 195.00 | 15.10 | 13.10 | 15.60 | 0.00 | - | 8 | 7 | 58.69% |
| CME240517C00200000 | 2024-05-15 1:50PM EDT | 200.00 | 8.42 | 8.60 | 9.60 | +0.67 | +8.65% | 41 | 16 | 48.05% |
| CME240517C00210000 | 2024-05-15 2:34PM EDT | 210.00 | 0.70 | 0.60 | 0.70 | -1.35 | -65.85% | 155 | 394 | 15.67% |
| CME240517C00220000 | 2024-05-15 1:50PM EDT | 220.00 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 4 | 1,618 | 28.91% |
| CME240517C00230000 | 2024-05-13 1:47PM EDT | 230.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 30 | 298 | 48.83% |
| CME240517C00240000 | 2024-05-13 2:32PM EDT | 240.00 | 0.03 | 0.00 | 0.70 | 0.00 | - | 1 | 31 | 91.02% |
| CME240517C00250000 | 2024-04-24 10:11AM EDT | 250.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 141.70% |
| CME240517C00270000 | 2024-05-01 10:09AM EDT | 270.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 4 | 150.59% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517P00145000 | 2024-05-01 9:33AM EDT | 145.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 1 | 175.00% |
| CME240517P00170000 | 2024-04-23 10:05AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| CME240517P00175000 | 2024-04-30 12:51PM EDT | 175.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 2 | 115.43% |
| CME240517P00180000 | 2024-05-02 1:53PM EDT | 180.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 100.20% |
| CME240517P00185000 | 2024-05-09 1:02PM EDT | 185.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 3 | 57 | 71.29% |
| CME240517P00190000 | 2024-05-09 12:27PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 370 | 48.63% |
| CME240517P00195000 | 2024-05-15 1:01PM EDT | 195.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 266 | 36.91% |
| CME240517P00200000 | 2024-05-15 1:15PM EDT | 200.00 | 0.11 | 0.00 | 0.05 | +0.07 | +175.00% | 203 | 696 | 25.00% |
| CME240517P00210000 | 2024-05-15 12:39PM EDT | 210.00 | 1.80 | 1.65 | 1.85 | +0.43 | +31.39% | 241 | 495 | 15.67% |
| CME240517P00220000 | 2024-05-14 1:22PM EDT | 220.00 | 11.85 | 10.90 | 13.20 | 0.00 | - | 1 | 63 | 56.74% |
© 2024 Yahoo. All rights reserved.