CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517C00185000 | 2024-04-04 2:30PM EDT | 185.00 | 28.90 | 21.30 | 25.10 | 0.00 | - | 2 | 2 | 81.32% |
| CME240517C00190000 | 2024-04-24 12:44PM EDT | 190.00 | 24.68 | 16.90 | 20.80 | 0.00 | - | 6 | 7 | 78.17% |
| CME240517C00195000 | 2024-05-01 3:36PM EDT | 195.00 | 15.10 | 12.20 | 15.90 | 0.00 | - | 8 | 7 | 65.31% |
| CME240517C00200000 | 2024-05-08 10:26AM EDT | 200.00 | 7.75 | 8.40 | 9.60 | 0.00 | - | 1 | 16 | 35.77% |
| CME240517C00210000 | 2024-05-10 3:45PM EDT | 210.00 | 1.30 | 1.20 | 1.45 | -3.30 | -71.74% | 47 | 413 | 18.45% |
| CME240517C00220000 | 2024-05-10 3:58PM EDT | 220.00 | 0.09 | 0.05 | 0.10 | -0.21 | -70.00% | 76 | 1,596 | 21.97% |
| CME240517C00230000 | 2024-05-09 12:52PM EDT | 230.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 313 | 40.63% |
| CME240517C00240000 | 2024-05-09 10:10AM EDT | 240.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 31 | 44.14% |
| CME240517C00250000 | 2024-04-24 10:11AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 50.78% |
| CME240517C00270000 | 2024-05-01 10:09AM EDT | 270.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 4 | 121.58% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517P00145000 | 2024-05-01 9:33AM EDT | 145.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 1 | 114.06% |
| CME240517P00170000 | 2024-04-23 10:05AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 57.42% |
| CME240517P00175000 | 2024-04-30 12:51PM EDT | 175.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | - | 2 | 95.07% |
| CME240517P00180000 | 2024-05-02 1:53PM EDT | 180.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 4 | 7 | 83.25% |
| CME240517P00185000 | 2024-05-09 1:02PM EDT | 185.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 40 | 57 | 39.06% |
| CME240517P00190000 | 2024-05-09 12:27PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 370 | 31.25% |
| CME240517P00195000 | 2024-05-10 2:32PM EDT | 195.00 | 0.05 | 0.05 | 0.10 | +0.01 | +25.00% | 76 | 285 | 26.47% |
| CME240517P00200000 | 2024-05-10 3:57PM EDT | 200.00 | 0.10 | 0.10 | 0.20 | +0.05 | +100.00% | 132 | 756 | 20.85% |
| CME240517P00210000 | 2024-05-10 3:22PM EDT | 210.00 | 2.72 | 2.55 | 2.75 | +1.83 | +205.62% | 65 | 488 | 16.27% |
| CME240517P00220000 | 2024-05-09 2:54PM EDT | 220.00 | 7.11 | 9.40 | 13.60 | 0.00 | - | 30 | 66 | 52.37% |
© 2024 Yahoo. All rights reserved.