CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME250117C00085000 | 2024-04-09 3:48PM EDT | 85.00 | 124.52 | 126.90 | 130.60 | 0.00 | - | 1 | 5 | 92.96% |
| CME250117C00095000 | 2023-12-26 4:58PM EDT | 95.00 | 119.80 | 110.50 | 115.00 | 0.00 | - | 7 | 0 | 60.72% |
| CME250117C00100000 | 2023-12-27 12:18PM EDT | 100.00 | 113.00 | 105.50 | 110.50 | 0.00 | - | 3 | 3 | 60.94% |
| CME250117C00105000 | 2023-12-26 4:34PM EDT | 105.00 | 108.20 | 101.00 | 105.50 | 0.00 | - | 880 | 0 | 57.43% |
| CME250117C00110000 | 2024-01-09 2:00PM EDT | 110.00 | 89.45 | 93.00 | 98.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME250117C00115000 | 2023-12-26 4:59PM EDT | 115.00 | 100.02 | 91.50 | 96.00 | 0.00 | - | - | 0 | 53.72% |
| CME250117C00120000 | 2024-03-04 4:24PM EDT | 120.00 | 102.22 | 92.50 | 97.00 | 0.00 | - | 1 | 1 | 66.01% |
| CME250117C00125000 | 2024-04-25 11:13AM EDT | 125.00 | 90.50 | 89.10 | 93.50 | 0.00 | - | 3 | 8 | 67.30% |
| CME250117C00130000 | 2023-12-26 2:18PM EDT | 130.00 | 83.40 | 77.50 | 82.00 | 0.00 | - | 10 | 0 | 48.78% |
| CME250117C00135000 | 2023-12-27 12:19PM EDT | 135.00 | 80.50 | 72.50 | 77.50 | 0.00 | - | 2 | 3 | 47.58% |
| CME250117C00140000 | 2024-03-18 9:48AM EDT | 140.00 | 81.50 | 70.20 | 73.70 | 0.00 | - | 3 | 5 | 48.48% |
| CME250117C00145000 | 2024-01-03 11:02AM EDT | 145.00 | 62.00 | 63.80 | 68.50 | 0.00 | - | 1 | 12 | 44.71% |
| CME250117C00150000 | 2023-12-27 12:19PM EDT | 150.00 | 67.00 | 59.00 | 63.90 | 0.00 | - | 13 | 5 | 42.82% |
| CME250117C00155000 | 2023-03-23 9:59AM EDT | 155.00 | 35.99 | 43.00 | 47.00 | 0.00 | - | 1 | 2 | 0.00% |
| CME250117C00160000 | 2024-01-05 12:38PM EDT | 160.00 | 48.30 | 50.20 | 55.00 | 0.00 | - | 1 | 116 | 39.60% |
| CME250117C00165000 | 2024-03-08 11:09AM EDT | 165.00 | 55.88 | 50.10 | 53.70 | 0.00 | - | 4 | 6 | 44.77% |
| CME250117C00170000 | 2024-03-08 11:20AM EDT | 170.00 | 51.12 | 45.50 | 49.50 | 0.00 | - | 10 | 43 | 43.04% |
| CME250117C00175000 | 2024-05-23 10:01AM EDT | 175.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 10 | 212 | 0.00% |
| CME250117C00180000 | 2024-05-10 2:37PM EDT | 180.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 30 | 215 | 0.00% |
| CME250117C00185000 | 2024-05-14 11:22AM EDT | 185.00 | 29.75 | 0.00 | 0.00 | 0.00 | - | 80 | 566 | 0.00% |
| CME250117C00190000 | 2024-05-23 10:34AM EDT | 190.00 | 29.28 | 0.00 | 0.00 | 0.00 | - | 2 | 534 | 0.00% |
| CME250117C00195000 | 2024-05-07 9:34AM EDT | 195.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 3 | 684 | 0.00% |
| CME250117C00200000 | 2024-05-28 3:15PM EDT | 200.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 13 | 837 | 0.00% |
| CME250117C00210000 | 2024-05-24 10:01AM EDT | 210.00 | 16.67 | 0.00 | 0.00 | 0.00 | - | 100 | 811 | 0.20% |
| CME250117C00220000 | 2024-05-28 1:47PM EDT | 220.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 11 | 670 | 1.56% |
| CME250117C00230000 | 2024-05-22 1:31PM EDT | 230.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 122 | 479 | 3.13% |
| CME250117C00240000 | 2024-05-28 2:43PM EDT | 240.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 531 | 3.13% |
| CME250117C00250000 | 2024-05-21 2:28PM EDT | 250.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 671 | 6.25% |
| CME250117C00260000 | 2024-05-13 12:23PM EDT | 260.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 6.25% |
| CME250117C00270000 | 2024-05-17 9:30AM EDT | 270.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 6.25% |
| CME250117C00280000 | 2024-04-11 3:51PM EDT | 280.00 | 1.32 | 0.05 | 1.20 | 0.00 | - | 3 | 7 | 23.77% |
| CME250117C00290000 | 2024-04-11 3:49PM EDT | 290.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 4 | 13 | 26.10% |
| CME250117C00300000 | 2024-02-27 3:33PM EDT | 300.00 | 0.60 | 0.00 | 1.90 | 0.00 | - | 3 | 286 | 30.79% |
| CME250117C00310000 | 2024-05-21 10:12AM EDT | 310.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 29 | 12.50% |
| CME250117C00320000 | 2024-03-05 10:47AM EDT | 320.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 11 | 28.93% |
| CME250117C00330000 | 2023-11-28 4:26PM EDT | 330.00 | 0.26 | 0.10 | 1.30 | 0.00 | - | - | 2 | 33.80% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME250117P00085000 | 2024-05-13 2:54PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 67 | 333 | 25.00% |
| CME250117P00100000 | 2024-04-29 9:48AM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 173 | 25.00% |
| CME250117P00105000 | 2024-03-15 3:28PM EDT | 105.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 7 | 26 | 42.43% |
| CME250117P00110000 | 2024-03-22 1:10PM EDT | 110.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 176 | 44.29% |
| CME250117P00115000 | 2023-12-21 12:04PM EDT | 115.00 | 1.04 | 0.25 | 2.10 | 0.00 | - | 10 | 51 | 51.53% |
| CME250117P00120000 | 2023-07-26 10:58AM EDT | 120.00 | 2.00 | 2.60 | 3.10 | 0.00 | - | 3 | 5 | 52.30% |
| CME250117P00125000 | 2024-03-05 3:21PM EDT | 125.00 | 0.80 | 0.20 | 1.95 | 0.00 | - | 1 | 61 | 44.64% |
| CME250117P00130000 | 2024-03-08 1:12PM EDT | 130.00 | 0.88 | 0.30 | 2.20 | 0.00 | - | 3 | 52 | 43.07% |
| CME250117P00135000 | 2024-01-16 11:05AM EDT | 135.00 | 2.20 | 0.00 | 2.60 | 0.00 | - | 1 | 9 | 42.07% |
| CME250117P00140000 | 2024-04-12 9:30AM EDT | 140.00 | 1.25 | 0.30 | 1.15 | 0.00 | - | 1 | 26 | 32.15% |
| CME250117P00145000 | 2024-05-07 3:44PM EDT | 145.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 12.50% |
| CME250117P00150000 | 2024-05-28 12:46PM EDT | 150.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 6.25% |
| CME250117P00155000 | 2024-05-22 9:34AM EDT | 155.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 280 | 6.25% |
| CME250117P00160000 | 2024-05-14 1:21PM EDT | 160.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 20 | 97 | 6.25% |
| CME250117P00165000 | 2024-05-07 3:44PM EDT | 165.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 6.25% |
| CME250117P00170000 | 2024-05-28 12:06PM EDT | 170.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 201 | 6.25% |
| CME250117P00175000 | 2024-05-28 2:14PM EDT | 175.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 1 | 241 | 6.25% |
| CME250117P00180000 | 2024-05-22 2:06PM EDT | 180.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 283 | 3.13% |
| CME250117P00185000 | 2024-05-28 1:39PM EDT | 185.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 336 | 3.13% |
| CME250117P00190000 | 2024-05-23 1:18PM EDT | 190.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 515 | 3.13% |
| CME250117P00195000 | 2024-05-23 12:31PM EDT | 195.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 1.56% |
| CME250117P00200000 | 2024-05-28 2:45PM EDT | 200.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 500 | 1.56% |
| CME250117P00210000 | 2024-05-24 1:23PM EDT | 210.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 10 | 285 | 0.00% |
| CME250117P00220000 | 2024-05-28 3:16PM EDT | 220.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 42 | 209 | 0.00% |
| CME250117P00230000 | 2024-05-28 10:12AM EDT | 230.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| CME250117P00240000 | 2024-05-17 10:09AM EDT | 240.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CME250117P00250000 | 2024-02-29 10:33AM EDT | 250.00 | 32.90 | 36.50 | 38.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.