CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240816C00130000 | 2024-06-12 11:00AM EDT | 130.00 | 68.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CME240816C00190000 | 2024-06-26 2:56PM EDT | 190.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CME240816C00195000 | 2024-06-26 3:51PM EDT | 195.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CME240816C00200000 | 2024-06-26 3:59PM EDT | 200.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 1.56% |
| CME240816C00210000 | 2024-06-26 3:59PM EDT | 210.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| CME240816C00220000 | 2024-06-26 2:48PM EDT | 220.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| CME240816C00230000 | 2024-06-25 10:25AM EDT | 230.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240816P00160000 | 2024-06-10 2:51PM EDT | 160.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CME240816P00170000 | 2024-06-26 2:04PM EDT | 170.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CME240816P00175000 | 2024-06-26 2:04PM EDT | 175.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CME240816P00180000 | 2024-06-26 1:20PM EDT | 180.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CME240816P00185000 | 2024-06-26 10:39AM EDT | 185.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CME240816P00190000 | 2024-06-26 3:47PM EDT | 190.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| CME240816P00195000 | 2024-06-26 2:23PM EDT | 195.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| CME240816P00200000 | 2024-06-26 11:37AM EDT | 200.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CME240816P00210000 | 2024-06-24 10:13AM EDT | 210.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME240816P00220000 | 2024-06-07 3:32PM EDT | 220.00 | 19.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME240816P00230000 | 2024-05-20 2:17PM EDT | 230.00 | 19.43 | 31.10 | 35.50 | 0.00 | - | - | 0 | 29.49% |
© 2024 Yahoo. All rights reserved.