Canada markets closed

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
197.13+1.49 (+0.76%)
At close: 04:00PM EDT
197.27 +0.14 (+0.07%)
After hours: 06:10PM EDT
In The Money
Show:ListStraddle
CallsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CME240816C001300002024-06-12 11:00AM EDT130.0068.1366.6070.000.00--165.31%
CME240816C001900002024-06-14 3:26PM EDT190.0012.0011.7013.90+1.00+9.09%11230.97%
CME240816C001950002024-06-11 9:30AM EDT195.009.307.609.000.00--324.28%
CME240816C002000002024-06-14 3:29PM EDT200.005.905.806.10+0.10+1.72%54822.63%
CME240816C002100002024-06-14 3:48PM EDT210.002.382.152.70+0.33+16.10%3810322.03%
CME240816C002200002024-06-12 11:57AM EDT220.000.700.351.65-0.06-7.89%269925.18%
CME240816C002300002024-06-13 9:33AM EDT230.000.400.000.450.00-226922.93%
PutsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CME240816P001600002024-06-10 2:51PM EDT160.000.230.050.750.00--133.77%
CME240816P001700002024-06-13 10:54AM EDT170.000.720.400.700.00-1625.38%
CME240816P001750002024-06-14 11:01AM EDT175.000.950.702.20+0.05+5.56%2130.53%
CME240816P001800002024-06-14 11:09AM EDT180.001.401.002.35+0.22+18.64%42026.37%
CME240816P001850002024-06-14 11:52AM EDT185.002.301.903.30+0.20+9.52%12725.07%
CME240816P001900002024-06-14 2:56PM EDT190.003.302.903.30-0.10-2.94%43719.42%
CME240816P001950002024-06-14 1:06PM EDT195.005.204.505.00+0.30+6.12%24518.49%
CME240816P002000002024-06-14 9:30AM EDT200.008.406.807.20+1.22+16.99%36217.18%
CME240816P002100002024-06-14 10:50AM EDT210.0015.2712.8015.70+1.47+10.65%14222.53%
CME240816P002200002024-06-07 3:32PM EDT220.0019.8721.3025.000.00-1027.50%
CME240816P002300002024-05-20 2:17PM EDT230.0019.4331.5034.900.00--033.68%