Canada markets open in 5 hours 58 minutes

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
CallsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CME241018C001800002024-06-07 10:10AM EDT180.0025.900.000.000.00-100.00%
CME241018C001900002024-05-21 3:09PM EDT190.0025.8015.0015.800.00-3430.39%
CME241018C001950002024-06-26 12:32PM EDT195.009.320.000.000.00-100.00%
CME241018C002000002024-06-26 11:54AM EDT200.006.750.000.000.00-200.78%
CME241018C002100002024-06-26 12:12PM EDT210.003.200.000.000.00-2803.13%
CME241018C002200002024-06-26 2:32PM EDT220.001.200.000.000.00-3206.25%
CME241018C002300002024-06-25 11:28AM EDT230.000.450.000.000.00-506.25%
CME241018C002400002024-06-26 10:15AM EDT240.000.370.000.000.00-706.25%
CME241018C002500002024-06-13 2:45PM EDT250.000.250.000.000.00-1012.50%
CME241018C002600002024-04-24 1:08PM EDT260.000.800.002.300.00-1339.67%
PutsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CME241018P001450002024-06-10 2:52PM EDT145.000.240.000.000.00-1012.50%
CME241018P001500002024-01-29 3:39PM EDT150.001.400.301.050.00-11132.75%
CME241018P001550002024-04-19 3:40PM EDT155.000.800.000.000.00-306.25%
CME241018P001600002024-06-21 3:34PM EDT160.000.850.000.000.00-406.25%
CME241018P001650002024-06-26 2:06PM EDT165.000.900.000.000.00-206.25%
CME241018P001700002024-06-26 2:05PM EDT170.001.240.000.000.00-306.25%
CME241018P001750002024-06-26 2:05PM EDT175.001.800.000.000.00-303.13%
CME241018P001800002024-06-26 12:25PM EDT180.003.000.000.000.00-1003.13%
CME241018P001850002024-06-18 3:33PM EDT185.003.720.000.000.00-103.13%
CME241018P001900002024-06-26 3:31PM EDT190.004.920.000.000.00-201.56%
CME241018P001950002024-06-26 12:32PM EDT195.006.980.000.000.00-300.05%
CME241018P002000002024-06-25 12:25PM EDT200.0010.200.000.000.00-500.00%
CME241018P002100002024-05-30 3:30PM EDT210.0010.700.000.000.00-3900.00%
CME241018P002200002024-06-10 1:59PM EDT220.0021.600.000.000.00-1000.00%
CME241018P002400002024-04-22 1:41PM EDT240.0025.400.000.000.00--00.00%