CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621C00090000 | 2024-01-12 3:36PM EDT | 90.00 | 108.65 | 113.10 | 117.70 | 0.00 | - | 6 | 3 | 0.00% |
| CME240621C00095000 | 2023-12-26 4:55PM EDT | 95.00 | 119.75 | 110.00 | 114.80 | 0.00 | - | - | 0 | 184.23% |
| CME240621C00105000 | 2023-12-26 4:56PM EDT | 105.00 | 109.84 | 100.20 | 105.00 | 0.00 | - | - | 0 | 168.41% |
| CME240621C00110000 | 2023-12-28 11:33AM EDT | 110.00 | 102.92 | 95.50 | 100.00 | 0.00 | - | 1 | 1 | 158.50% |
| CME240621C00130000 | 2023-07-26 2:24PM EDT | 130.00 | 69.63 | 73.50 | 76.60 | 0.00 | - | 4 | 10 | 0.00% |
| CME240621C00135000 | 2023-12-01 1:48PM EDT | 135.00 | 86.22 | 75.50 | 79.90 | 0.00 | - | 1 | 0 | 150.88% |
| CME240621C00140000 | 2023-08-21 12:08PM EDT | 140.00 | 64.05 | 68.20 | 70.10 | 0.00 | - | 1 | 0 | 89.36% |
| CME240621C00145000 | 2023-12-01 4:31PM EDT | 145.00 | 74.80 | 66.00 | 70.40 | 0.00 | - | 10 | 0 | 136.77% |
| CME240621C00150000 | 2024-02-20 2:16PM EDT | 150.00 | 63.13 | 66.40 | 69.20 | 0.00 | - | 1 | 1 | 165.59% |
| CME240621C00165000 | 2024-05-22 12:00PM EDT | 165.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME240621C00170000 | 2024-01-29 4:47PM EDT | 170.00 | 37.61 | 50.20 | 54.10 | 0.00 | - | 1 | 2 | 150.79% |
| CME240621C00175000 | 2024-03-19 9:32AM EDT | 175.00 | 46.00 | 34.50 | 38.50 | 0.00 | - | 1 | 39 | 70.13% |
| CME240621C00180000 | 2024-04-16 11:30AM EDT | 180.00 | 28.84 | 31.30 | 36.00 | 0.00 | - | 1 | 6 | 77.65% |
| CME240621C00185000 | 2024-02-15 3:47PM EDT | 185.00 | 30.36 | 34.00 | 38.00 | 0.00 | - | 1 | 32 | 111.34% |
| CME240621C00190000 | 2024-05-10 12:19PM EDT | 190.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME240621C00195000 | 2024-05-28 10:09AM EDT | 195.00 | 18.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CME240621C00200000 | 2024-05-28 3:29PM EDT | 200.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CME240621C00210000 | 2024-05-28 3:44PM EDT | 210.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 0.78% |
| CME240621C00220000 | 2024-05-28 3:34PM EDT | 220.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| CME240621C00230000 | 2024-05-28 3:26PM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| CME240621C00240000 | 2024-05-28 10:52AM EDT | 240.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CME240621C00250000 | 2024-05-24 1:25PM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 12.50% |
| CME240621C00260000 | 2024-05-23 12:10PM EDT | 260.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CME240621C00270000 | 2024-05-28 3:38PM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CME240621C00290000 | 2024-03-18 9:42AM EDT | 290.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 65.23% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621P00090000 | 2024-03-14 9:47AM EDT | 90.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 58 | 188.38% |
| CME240621P00095000 | 2023-03-09 4:54PM EDT | 95.00 | 1.35 | 0.80 | 2.10 | 0.00 | - | - | 2 | 188.38% |
| CME240621P00100000 | 2024-01-17 12:21PM EDT | 100.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 2 | 108.20% |
| CME240621P00105000 | 2024-05-06 3:19PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CME240621P00110000 | 2024-04-29 2:24PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CME240621P00115000 | 2023-11-27 4:50PM EDT | 115.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 2 | 53 | 129.79% |
| CME240621P00120000 | 2023-12-07 2:24PM EDT | 120.00 | 0.30 | 0.00 | 1.60 | 0.00 | - | 1 | 55 | 123.10% |
| CME240621P00125000 | 2023-12-01 10:30AM EDT | 125.00 | 0.30 | 0.10 | 0.95 | 0.00 | - | 1 | 15 | 106.74% |
| CME240621P00130000 | 2023-04-28 12:03PM EDT | 130.00 | 4.50 | 3.40 | 5.70 | 0.00 | - | 6 | 7 | 164.92% |
| CME240621P00135000 | 2024-03-05 11:43AM EDT | 135.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 87.50% |
| CME240621P00140000 | 2024-04-23 11:58AM EDT | 140.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CME240621P00145000 | 2023-12-15 3:29PM EDT | 145.00 | 1.01 | 0.45 | 1.00 | 0.00 | - | 2 | 883 | 84.47% |
| CME240621P00150000 | 2024-05-20 9:55AM EDT | 150.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CME240621P00155000 | 2024-04-23 1:04PM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 477 | 25.00% |
| CME240621P00160000 | 2024-05-13 12:30PM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CME240621P00165000 | 2024-05-24 10:50AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| CME240621P00170000 | 2024-05-24 10:45AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CME240621P00175000 | 2024-05-24 10:33AM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CME240621P00180000 | 2024-05-10 1:11PM EDT | 180.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CME240621P00185000 | 2024-05-28 2:48PM EDT | 185.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 12.50% |
| CME240621P00190000 | 2024-05-28 1:30PM EDT | 190.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CME240621P00195000 | 2024-05-28 3:45PM EDT | 195.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| CME240621P00200000 | 2024-05-28 3:52PM EDT | 200.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 3.13% |
| CME240621P00210000 | 2024-05-28 3:01PM EDT | 210.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| CME240621P00220000 | 2024-05-28 3:01PM EDT | 220.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CME240621P00230000 | 2024-05-28 11:42AM EDT | 230.00 | 20.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.