CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
June 21, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 108.65 | 0.00 | - | 6 | 3 | 90.00 | 0.05 | 0.00 | - | 4 | 58 |
| 119.75 | 0.00 | - | - | 0 | 95.00 | 1.35 | 0.00 | - | - | 2 |
| - | - | - | - | - | 100.00 | 0.04 | 0.00 | - | - | 2 |
| 109.84 | 0.00 | - | - | 0 | 105.00 | 0.03 | 0.00 | - | 1 | 11 |
| 102.92 | 0.00 | - | 1 | 1 | 110.00 | 0.01 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 115.00 | 0.25 | 0.00 | - | 2 | 53 |
| - | - | - | - | - | 120.00 | 0.30 | 0.00 | - | 1 | 55 |
| - | - | - | - | - | 125.00 | 0.30 | 0.00 | - | 1 | 15 |
| 69.63 | 0.00 | - | 4 | 10 | 130.00 | 4.50 | 0.00 | - | 6 | 7 |
| 86.22 | 0.00 | - | 1 | 0 | 135.00 | 0.12 | 0.00 | - | 3 | 3 |
| 64.05 | 0.00 | - | 1 | 0 | 140.00 | 0.13 | 0.00 | - | 1 | 1 |
| 74.80 | 0.00 | - | 10 | 0 | 145.00 | 1.01 | 0.00 | - | 2 | 883 |
| 63.13 | 0.00 | - | 1 | 1 | 150.00 | 0.08 | 0.00 | - | 2 | 223 |
| - | - | - | - | - | 155.00 | 0.08 | 0.00 | - | 4 | 479 |
| - | - | - | - | - | 160.00 | 0.10 | 0.00 | - | 3 | 60 |
| 46.00 | 0.00 | - | 1 | 10 | 165.00 | 0.05 | 0.00 | - | 36 | 237 |
| 37.61 | 0.00 | - | 1 | 2 | 170.00 | 0.05 | 0.00 | - | 4 | 440 |
| 46.00 | 0.00 | - | 1 | 39 | 175.00 | 0.10 | 0.00 | - | 5 | 426 |
| 28.84 | 0.00 | - | 1 | 6 | 180.00 | 0.20 | +0.03 | +17.65% | 1 | 153 |
| 30.36 | 0.00 | - | 1 | 32 | 185.00 | 0.30 | -0.02 | -6.25% | 5 | 317 |
| 21.50 | 0.00 | - | 1 | 147 | 190.00 | 0.73 | +0.18 | +32.73% | 14 | 563 |
| 7.39 | -4.76 | -39.18% | 32 | 296 | 195.00 | 1.55 | +0.32 | +26.02% | 75 | 388 |
| 4.40 | -0.50 | -10.20% | 13 | 196 | 200.00 | 3.00 | +0.34 | +12.78% | 110 | 999 |
| 0.80 | -0.23 | -22.33% | 154 | 2,571 | 210.00 | 9.50 | +0.85 | +9.83% | 1 | 1,445 |
| 0.14 | +0.02 | +16.67% | 214 | 2,356 | 220.00 | 17.40 | -0.27 | -1.53% | 1 | 207 |
| 0.20 | +0.15 | +300.00% | 7 | 2,778 | 230.00 | 26.92 | 0.00 | - | 1 | 81 |
| 0.38 | +0.30 | +375.00% | 1 | 453 | 240.00 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 1 | 274 | 250.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 4 | 183 | 260.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 2 | 270.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 4 | 290.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.