Canada markets open in 6 hours

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
195.20+1.10 (+0.57%)
At close: 04:00PM EDT
195.19 -0.01 (-0.01%)
After hours: 07:56PM EDT
In The Money
Show:ListStraddle
CallsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CME240816C001300002024-06-12 11:00AM EDT130.0068.130.000.000.00--00.00%
CME240816C001900002024-06-26 2:56PM EDT190.0010.000.000.000.00-2700.00%
CME240816C001950002024-06-26 3:51PM EDT195.006.600.000.000.00-2100.00%
CME240816C002000002024-06-26 3:59PM EDT200.004.200.000.000.00-11101.56%
CME240816C002100002024-06-26 3:59PM EDT210.001.200.000.000.00-2203.13%
CME240816C002200002024-06-26 2:48PM EDT220.000.300.000.000.00-1406.25%
CME240816C002300002024-06-25 10:25AM EDT230.000.130.000.000.00-24012.50%
PutsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CME240816P001600002024-06-10 2:51PM EDT160.000.230.000.000.00--012.50%
CME240816P001700002024-06-26 2:04PM EDT170.000.430.000.000.00-206.25%
CME240816P001750002024-06-26 2:04PM EDT175.000.650.000.000.00-106.25%
CME240816P001800002024-06-26 1:20PM EDT180.001.100.000.000.00-306.25%
CME240816P001850002024-06-26 10:39AM EDT185.002.100.000.000.00-103.13%
CME240816P001900002024-06-26 3:47PM EDT190.002.760.000.000.00-901.56%
CME240816P001950002024-06-26 2:23PM EDT195.004.770.000.000.00-300.10%
CME240816P002000002024-06-26 11:37AM EDT200.007.750.000.000.00-200.00%
CME240816P002100002024-06-24 10:13AM EDT210.0014.000.000.000.00-100.00%
CME240816P002200002024-06-07 3:32PM EDT220.0019.870.000.000.00-100.00%
CME240816P002300002024-05-20 2:17PM EDT230.0019.4331.1035.500.00--029.49%