CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME250620C00180000 | 2024-03-26 11:01AM EDT | 180.00 | 43.20 | 41.10 | 43.20 | 0.00 | - | 1 | 1 | 33.44% |
| CME250620C00195000 | 2024-05-08 3:33PM EDT | 195.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CME250620C00200000 | 2024-05-06 1:32PM EDT | 200.00 | 23.12 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CME250620C00210000 | 2024-05-22 9:51AM EDT | 210.00 | 20.26 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.20% |
| CME250620C00220000 | 2024-05-20 3:25PM EDT | 220.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 1.56% |
| CME250620C00230000 | 2024-05-15 11:20AM EDT | 230.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 1.56% |
| CME250620C00240000 | 2024-05-10 1:27PM EDT | 240.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CME250620C00250000 | 2024-04-22 3:37PM EDT | 250.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| CME250620C00260000 | 2024-05-22 9:51AM EDT | 260.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CME250620C00270000 | 2024-04-10 2:58PM EDT | 270.00 | 3.90 | 1.20 | 3.20 | 0.00 | - | 1 | 1 | 21.60% |
| CME250620C00280000 | 2024-05-16 3:42PM EDT | 280.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME250620P00135000 | 2024-04-22 12:45PM EDT | 135.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CME250620P00150000 | 2024-05-13 11:03AM EDT | 150.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| CME250620P00160000 | 2024-05-02 10:59AM EDT | 160.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CME250620P00170000 | 2024-05-28 3:28PM EDT | 170.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| CME250620P00175000 | 2024-05-28 12:14PM EDT | 175.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| CME250620P00185000 | 2024-05-08 3:25PM EDT | 185.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| CME250620P00190000 | 2024-05-20 1:26PM EDT | 190.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 1.56% |
| CME250620P00195000 | 2024-04-23 9:36AM EDT | 195.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| CME250620P00200000 | 2024-05-20 2:06PM EDT | 200.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CME250620P00210000 | 2024-05-20 1:11PM EDT | 210.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CME250620P00220000 | 2024-03-14 12:36PM EDT | 220.00 | 20.00 | 24.00 | 26.30 | 0.00 | - | 7 | 17 | 22.80% |
© 2024 Yahoo. All rights reserved.