Canada markets open in 8 hours 7 minutes

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
198.50-0.86 (-0.43%)
At close: 04:00PM EDT
198.50 0.00 (0.00%)
After hours: 05:05PM 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 EDT190.0025.800.000.000.00-300.00%
CME241018C002000002024-05-28 10:09AM EDT200.0019.640.000.000.00-1000.39%
CME241018C002100002024-06-10 2:17PM EDT210.005.700.000.000.00-101.56%
CME241018C002200002024-05-31 2:43PM EDT220.003.960.000.000.00-2903.13%
CME241018C002300002024-06-06 10:58AM EDT230.001.600.000.000.00-106.25%
CME241018C002400002024-05-30 10:48AM EDT240.001.250.000.000.00-106.25%
CME241018C002500002024-06-05 1:40PM EDT250.000.400.000.000.00-1006.25%
CME241018C002600002024-04-24 1:08PM EDT260.000.800.002.300.00-1335.47%
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 EDT150.001.400.301.050.00-11132.09%
CME241018P001550002024-04-19 3:40PM EDT155.000.800.000.000.00-306.25%
CME241018P001600002024-03-22 9:43AM EDT160.000.900.851.050.00-1426.10%
CME241018P001650002024-05-10 3:25PM EDT165.000.720.851.300.00-11624.52%
CME241018P001700002024-05-10 3:25PM EDT170.000.991.151.700.00-1323.30%
CME241018P001750002024-05-31 3:51PM EDT175.001.680.000.000.00-106.25%
CME241018P001800002024-05-31 10:21AM EDT180.002.450.000.000.00-103.13%
CME241018P001850002024-05-15 10:35AM EDT185.002.350.000.000.00-4203.13%
CME241018P001900002024-06-10 11:23AM EDT190.005.180.000.000.00-201.56%
CME241018P001950002024-06-03 3:34PM EDT195.006.200.000.000.00-200.78%
CME241018P002000002024-06-04 9:30AM EDT200.007.700.000.000.00-300.00%
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%