CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240920C00150000 | 2024-04-24 10:22AM EDT | 150.00 | 64.02 | 64.40 | 67.50 | 0.00 | - | 1 | 4 | 69.01% |
| CME240920C00160000 | 2024-02-14 1:28PM EDT | 160.00 | 58.20 | 59.50 | 63.50 | 0.00 | - | 5 | 5 | 77.35% |
| CME240920C00175000 | 2024-01-23 10:53AM EDT | 175.00 | 33.70 | 44.80 | 47.10 | 0.00 | - | 5 | 5 | 60.56% |
| CME240920C00180000 | 2024-03-14 10:04AM EDT | 180.00 | 42.60 | 33.70 | 35.40 | 0.00 | - | 4 | 6 | 40.61% |
| CME240920C00185000 | 2024-04-25 11:58AM EDT | 185.00 | 33.40 | 31.00 | 34.00 | 0.00 | - | 1 | 30 | 45.80% |
| CME240920C00190000 | 2024-05-10 12:19PM EDT | 190.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME240920C00195000 | 2024-05-02 10:23AM EDT | 195.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CME240920C00200000 | 2024-05-24 11:51AM EDT | 200.00 | 18.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME240920C00210000 | 2024-05-07 9:30AM EDT | 210.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CME240920C00220000 | 2024-05-21 9:45AM EDT | 220.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CME240920C00230000 | 2024-05-28 10:38AM EDT | 230.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 3.13% |
| CME240920C00240000 | 2024-05-28 11:43AM EDT | 240.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CME240920C00250000 | 2024-05-16 3:19PM EDT | 250.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CME240920C00260000 | 2024-05-17 9:30AM EDT | 260.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CME240920C00270000 | 2024-03-25 9:56AM EDT | 270.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240920P00140000 | 2024-03-18 3:51PM EDT | 140.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 41.99% |
| CME240920P00145000 | 2024-02-29 10:47AM EDT | 145.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 38.84% |
| CME240920P00150000 | 2024-04-22 2:07PM EDT | 150.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CME240920P00155000 | 2024-03-21 11:57AM EDT | 155.00 | 0.50 | 0.25 | 1.00 | 0.00 | - | 1 | 4 | 34.92% |
| CME240920P00160000 | 2024-04-16 2:01PM EDT | 160.00 | 1.00 | 0.05 | 0.80 | 0.00 | - | 1 | 2 | 30.32% |
| CME240920P00165000 | 2024-03-26 1:01PM EDT | 165.00 | 0.98 | 0.25 | 1.00 | 0.00 | - | 1 | 52 | 28.89% |
| CME240920P00170000 | 2024-05-14 12:15PM EDT | 170.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CME240920P00175000 | 2024-05-22 11:19AM EDT | 175.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CME240920P00180000 | 2024-05-24 3:46PM EDT | 180.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CME240920P00185000 | 2024-05-21 3:09PM EDT | 185.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| CME240920P00190000 | 2024-05-21 3:10PM EDT | 190.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| CME240920P00195000 | 2024-05-24 12:27PM EDT | 195.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CME240920P00200000 | 2024-05-17 10:34AM EDT | 200.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CME240920P00210000 | 2024-05-28 11:44AM EDT | 210.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME240920P00220000 | 2024-05-28 11:44AM EDT | 220.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.