CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME260116C00130000 | 2023-12-05 11:25AM EDT | 130.00 | 87.95 | 75.30 | 79.50 | 0.00 | - | - | 0 | 43.45% |
| CME260116C00150000 | 2024-05-28 1:39PM EDT | 150.00 | 63.00 | 53.70 | 57.00 | 0.00 | - | 1 | 3 | 29.65% |
| CME260116C00165000 | 2024-04-09 3:10PM EDT | 165.00 | 53.60 | 53.90 | 56.80 | 0.00 | - | 1 | 3 | 41.62% |
| CME260116C00170000 | 2024-06-06 12:58PM EDT | 170.00 | 40.50 | 39.00 | 42.00 | 0.00 | - | 1 | 4 | 27.26% |
| CME260116C00175000 | 2024-01-19 4:30PM EDT | 175.00 | 41.50 | 48.10 | 49.50 | 0.00 | - | 1 | 6 | 39.16% |
| CME260116C00180000 | 2024-05-24 1:23PM EDT | 180.00 | 45.00 | 32.30 | 35.00 | 0.00 | - | 1 | 0 | 25.89% |
| CME260116C00190000 | 2024-04-08 9:30AM EDT | 190.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| CME260116C00195000 | 2024-05-14 3:06PM EDT | 195.00 | 31.30 | 22.80 | 26.30 | 0.00 | - | 1 | 5 | 24.73% |
| CME260116C00200000 | 2024-06-03 2:47PM EDT | 200.00 | 23.00 | 20.40 | 23.90 | 0.00 | - | 1 | 147 | 24.55% |
| CME260116C00210000 | 2024-05-31 9:31AM EDT | 210.00 | 20.32 | 15.20 | 19.00 | 0.00 | - | 1 | 76 | 23.64% |
| CME260116C00220000 | 2024-06-04 2:50PM EDT | 220.00 | 15.83 | 11.00 | 14.70 | 0.00 | - | 1 | 0 | 22.71% |
| CME260116C00230000 | 2024-06-10 12:10PM EDT | 230.00 | 10.20 | 9.80 | 11.70 | -2.19 | -17.68% | 2 | 168 | 22.51% |
| CME260116C00240000 | 2024-06-10 12:15PM EDT | 240.00 | 7.65 | 5.00 | 8.90 | -3.35 | -30.45% | 1 | 131 | 21.96% |
| CME260116C00250000 | 2024-05-28 10:12AM EDT | 250.00 | 10.10 | 3.20 | 7.20 | 0.00 | - | 1 | 29 | 22.16% |
| CME260116C00260000 | 2024-04-05 11:36AM EDT | 260.00 | 8.80 | 5.70 | 6.70 | 0.00 | - | 2 | 132 | 23.53% |
| CME260116C00270000 | 2024-04-16 1:27PM EDT | 270.00 | 5.20 | 4.80 | 6.50 | 0.00 | - | 5 | 62 | 25.13% |
| CME260116C00280000 | 2024-02-28 4:50PM EDT | 280.00 | 6.40 | 4.90 | 7.20 | 0.00 | - | 2 | 4 | 27.84% |
| CME260116C00290000 | 2024-06-03 2:09PM EDT | 290.00 | 2.37 | 1.00 | 3.20 | 0.00 | - | 1 | 4 | 23.08% |
| CME260116C00300000 | 2024-05-09 10:00AM EDT | 300.00 | 2.30 | 1.00 | 5.00 | 0.00 | - | 1 | 14 | 27.71% |
| CME260116C00330000 | 2024-03-13 3:57PM EDT | 330.00 | 1.55 | 1.00 | 2.00 | 0.00 | - | 1 | 16 | 25.42% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME260116P00105000 | 2024-06-10 2:53PM EDT | 105.00 | 1.36 | 0.65 | 2.90 | -0.14 | -9.33% | 1 | 17 | 37.82% |
| CME260116P00110000 | 2024-06-10 2:54PM EDT | 110.00 | 1.66 | 1.50 | 2.35 | -1.16 | -41.13% | 1 | 1 | 33.65% |
| CME260116P00115000 | 2024-06-10 2:54PM EDT | 115.00 | 2.01 | 1.70 | 2.90 | -0.01 | -0.50% | 1 | 4 | 33.32% |
| CME260116P00120000 | 2024-06-10 2:54PM EDT | 120.00 | 2.34 | 1.30 | 3.20 | -0.01 | -0.43% | 1 | 0 | 32.07% |
| CME260116P00125000 | 2024-06-10 2:54PM EDT | 125.00 | 2.85 | 1.60 | 3.50 | +0.14 | +5.17% | 1 | 1 | 30.78% |
| CME260116P00130000 | 2024-05-22 3:22PM EDT | 130.00 | 2.64 | 3.00 | 4.00 | 0.00 | - | 1 | 34 | 29.94% |
| CME260116P00135000 | 2024-01-17 12:28PM EDT | 135.00 | 5.40 | 3.80 | 4.40 | 0.00 | - | - | 1 | 28.77% |
| CME260116P00140000 | 2024-05-22 3:20PM EDT | 140.00 | 3.80 | 4.10 | 5.00 | 0.00 | - | 3 | 2 | 27.95% |
| CME260116P00145000 | 2024-05-29 3:57PM EDT | 145.00 | 5.05 | 4.80 | 6.20 | 0.00 | - | 1 | 0 | 28.10% |
| CME260116P00150000 | 2024-05-20 9:52AM EDT | 150.00 | 4.81 | 5.50 | 7.20 | 0.00 | - | 2 | 26 | 27.65% |
| CME260116P00155000 | 2024-05-10 12:13PM EDT | 155.00 | 5.60 | 6.30 | 8.10 | 0.00 | - | 1 | 29 | 26.90% |
| CME260116P00160000 | 2024-06-07 9:45AM EDT | 160.00 | 7.50 | 7.40 | 9.00 | 0.00 | - | 1 | 0 | 26.03% |
| CME260116P00165000 | 2024-05-16 1:56PM EDT | 165.00 | 7.50 | 8.40 | 10.90 | 0.00 | - | 1 | 28 | 26.36% |
| CME260116P00170000 | 2024-05-23 12:11PM EDT | 170.00 | 8.40 | 9.60 | 12.50 | 0.00 | - | 1 | 10 | 26.08% |
| CME260116P00175000 | 2024-05-23 12:11PM EDT | 175.00 | 9.50 | 11.10 | 13.30 | 0.00 | - | 1 | 20 | 24.70% |
| CME260116P00180000 | 2024-06-10 3:54PM EDT | 180.00 | 13.70 | 12.60 | 15.40 | +0.40 | +3.01% | 2 | 26 | 24.70% |
| CME260116P00185000 | 2024-06-04 2:36PM EDT | 185.00 | 13.61 | 14.40 | 16.80 | 0.00 | - | 4 | 114 | 23.76% |
| CME260116P00190000 | 2024-06-04 2:36PM EDT | 190.00 | 17.80 | 16.20 | 19.00 | 0.00 | - | 4 | 0 | 23.53% |
| CME260116P00195000 | 2024-05-23 12:11PM EDT | 195.00 | 15.40 | 17.70 | 21.50 | 0.00 | - | 1 | 50 | 23.44% |
| CME260116P00200000 | 2024-06-03 2:50PM EDT | 200.00 | 20.50 | 20.50 | 23.50 | 0.00 | - | 8 | 282 | 22.68% |
| CME260116P00210000 | 2024-05-31 9:31AM EDT | 210.00 | 23.57 | 24.80 | 28.50 | 0.00 | - | 1 | 74 | 21.67% |
| CME260116P00220000 | 2024-05-08 12:23PM EDT | 220.00 | 27.40 | 29.60 | 33.50 | 0.00 | - | 2 | 50 | 19.97% |
| CME260116P00230000 | 2024-03-25 12:03PM EDT | 230.00 | 29.40 | 30.30 | 32.70 | 0.00 | - | 8 | 17 | 9.22% |
| CME260116P00240000 | 2024-02-14 4:44PM EDT | 240.00 | 36.80 | 33.60 | 37.00 | 0.00 | - | 2 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.