CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240719C00190000 | 2024-05-20 11:45AM EDT | 190.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CME240719C00200000 | 2024-05-28 1:23PM EDT | 200.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.00% |
| CME240719C00210000 | 2024-05-28 3:53PM EDT | 210.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.39% |
| CME240719C00220000 | 2024-05-28 3:56PM EDT | 220.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 40 | 229 | 3.13% |
| CME240719C00230000 | 2024-05-28 1:43PM EDT | 230.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 16 | 153 | 6.25% |
| CME240719C00240000 | 2024-05-23 12:10PM EDT | 240.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| CME240719C00250000 | 2024-05-28 9:30AM EDT | 250.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240719P00155000 | 2024-05-21 11:34AM EDT | 155.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CME240719P00175000 | 2024-05-20 10:35AM EDT | 175.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CME240719P00180000 | 2024-05-21 11:34AM EDT | 180.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| CME240719P00185000 | 2024-05-28 12:38PM EDT | 185.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CME240719P00190000 | 2024-05-28 3:00PM EDT | 190.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 15 | 103 | 6.25% |
| CME240719P00195000 | 2024-05-28 1:51PM EDT | 195.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 8 | 70 | 3.13% |
| CME240719P00200000 | 2024-05-28 3:53PM EDT | 200.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| CME240719P00210000 | 2024-05-28 1:50PM EDT | 210.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| CME240719P00220000 | 2024-05-24 3:16PM EDT | 220.00 | 8.71 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.