CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME241018C00180000 | 2024-06-07 10:10AM EDT | 180.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME241018C00190000 | 2024-05-21 3:09PM EDT | 190.00 | 25.80 | 15.00 | 15.80 | 0.00 | - | 3 | 4 | 30.39% |
| CME241018C00195000 | 2024-06-26 12:32PM EDT | 195.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME241018C00200000 | 2024-06-26 11:54AM EDT | 200.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CME241018C00210000 | 2024-06-26 12:12PM EDT | 210.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| CME241018C00220000 | 2024-06-26 2:32PM EDT | 220.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| CME241018C00230000 | 2024-06-25 11:28AM EDT | 230.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CME241018C00240000 | 2024-06-26 10:15AM EDT | 240.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CME241018C00250000 | 2024-06-13 2:45PM EDT | 250.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CME241018C00260000 | 2024-04-24 1:08PM EDT | 260.00 | 0.80 | 0.00 | 2.30 | 0.00 | - | 1 | 3 | 39.67% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME241018P00145000 | 2024-06-10 2:52PM EDT | 145.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CME241018P00150000 | 2024-01-29 3:39PM EDT | 150.00 | 1.40 | 0.30 | 1.05 | 0.00 | - | 1 | 11 | 32.75% |
| CME241018P00155000 | 2024-04-19 3:40PM EDT | 155.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CME241018P00160000 | 2024-06-21 3:34PM EDT | 160.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CME241018P00165000 | 2024-06-26 2:06PM EDT | 165.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CME241018P00170000 | 2024-06-26 2:05PM EDT | 170.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CME241018P00175000 | 2024-06-26 2:05PM EDT | 175.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CME241018P00180000 | 2024-06-26 12:25PM EDT | 180.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CME241018P00185000 | 2024-06-18 3:33PM EDT | 185.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CME241018P00190000 | 2024-06-26 3:31PM EDT | 190.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CME241018P00195000 | 2024-06-26 12:32PM EDT | 195.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.05% |
| CME241018P00200000 | 2024-06-25 12:25PM EDT | 200.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CME241018P00210000 | 2024-05-30 3:30PM EDT | 210.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| CME241018P00220000 | 2024-06-10 1:59PM EDT | 220.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CME241018P00240000 | 2024-04-22 1:41PM EDT | 240.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.