CME Group Inc. (CME)
NasdaqGS - NasdaqGS Delayed 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 | 66.60 | 70.00 | 0.00 | - | - | 1 | 65.31% |
| CME240816C00190000 | 2024-06-14 3:26PM EDT | 190.00 | 12.00 | 11.70 | 13.90 | +1.00 | +9.09% | 1 | 12 | 30.97% |
| CME240816C00195000 | 2024-06-11 9:30AM EDT | 195.00 | 9.30 | 7.60 | 9.00 | 0.00 | - | - | 3 | 24.28% |
| CME240816C00200000 | 2024-06-14 3:29PM EDT | 200.00 | 5.90 | 5.80 | 6.10 | +0.10 | +1.72% | 5 | 48 | 22.63% |
| CME240816C00210000 | 2024-06-14 3:48PM EDT | 210.00 | 2.38 | 2.15 | 2.70 | +0.33 | +16.10% | 38 | 103 | 22.03% |
| CME240816C00220000 | 2024-06-12 11:57AM EDT | 220.00 | 0.70 | 0.35 | 1.65 | -0.06 | -7.89% | 2 | 699 | 25.18% |
| CME240816C00230000 | 2024-06-13 9:33AM EDT | 230.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 22 | 69 | 22.93% |
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 | 0.05 | 0.75 | 0.00 | - | - | 1 | 33.77% |
| CME240816P00170000 | 2024-06-13 10:54AM EDT | 170.00 | 0.72 | 0.40 | 0.70 | 0.00 | - | 1 | 6 | 25.38% |
| CME240816P00175000 | 2024-06-14 11:01AM EDT | 175.00 | 0.95 | 0.70 | 2.20 | +0.05 | +5.56% | 2 | 1 | 30.53% |
| CME240816P00180000 | 2024-06-14 11:09AM EDT | 180.00 | 1.40 | 1.00 | 2.35 | +0.22 | +18.64% | 4 | 20 | 26.37% |
| CME240816P00185000 | 2024-06-14 11:52AM EDT | 185.00 | 2.30 | 1.90 | 3.30 | +0.20 | +9.52% | 1 | 27 | 25.07% |
| CME240816P00190000 | 2024-06-14 2:56PM EDT | 190.00 | 3.30 | 2.90 | 3.30 | -0.10 | -2.94% | 4 | 37 | 19.42% |
| CME240816P00195000 | 2024-06-14 1:06PM EDT | 195.00 | 5.20 | 4.50 | 5.00 | +0.30 | +6.12% | 2 | 45 | 18.49% |
| CME240816P00200000 | 2024-06-14 9:30AM EDT | 200.00 | 8.40 | 6.80 | 7.20 | +1.22 | +16.99% | 3 | 62 | 17.18% |
| CME240816P00210000 | 2024-06-14 10:50AM EDT | 210.00 | 15.27 | 12.80 | 15.70 | +1.47 | +10.65% | 1 | 42 | 22.53% |
| CME240816P00220000 | 2024-06-07 3:32PM EDT | 220.00 | 19.87 | 21.30 | 25.00 | 0.00 | - | 1 | 0 | 27.50% |
| CME240816P00230000 | 2024-05-20 2:17PM EDT | 230.00 | 19.43 | 31.50 | 34.90 | 0.00 | - | - | 0 | 33.68% |
© 2024 Yahoo. All rights reserved.