CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621C00180000 | 2024-04-16 11:30AM EDT | 2024-06-21 | 28.84 | 31.30 | 36.00 | 0.00 | - | 1 | 6 | 52.81% |
| CME240920C00180000 | 2024-03-14 10:04AM EDT | 2024-09-20 | 42.60 | 33.70 | 35.40 | 0.00 | - | 4 | 6 | 32.47% |
| CME241115C00180000 | 2024-04-05 12:16PM EDT | 2024-11-15 | 40.30 | 33.00 | 35.60 | 0.00 | - | 10 | 12 | 27.37% |
| CME241220C00180000 | 2024-05-10 2:37PM EDT | 2024-12-20 | 34.60 | 35.40 | 38.20 | 0.00 | - | 30 | 90 | 30.90% |
| CME250117C00180000 | 2024-05-10 2:37PM EDT | 2025-01-17 | 34.70 | 35.80 | 38.00 | 0.00 | - | 30 | 215 | 28.63% |
| CME250620C00180000 | 2024-03-26 11:01AM EDT | 2025-06-20 | 43.20 | 41.10 | 43.20 | 0.00 | - | 1 | 1 | 30.10% |
| CME260116C00180000 | 2024-04-22 10:07AM EDT | 2026-01-16 | 47.35 | 41.10 | 44.70 | 0.00 | - | 1 | 2 | 26.02% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621P00180000 | 2024-05-10 1:11PM EDT | 2024-06-21 | 0.17 | 0.00 | 0.30 | 0.00 | - | 2 | 153 | 32.32% |
| CME240719P00180000 | 2024-05-21 11:34AM EDT | 2024-07-19 | 0.48 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 28.25% |
| CME240920P00180000 | 2024-05-16 12:03PM EDT | 2024-09-20 | 1.10 | 0.80 | 1.20 | 0.00 | - | 1 | 32 | 22.05% |
| CME241018P00180000 | 2024-05-14 3:45PM EDT | 2024-10-18 | 1.70 | 1.00 | 1.55 | 0.00 | - | 6 | 10 | 21.36% |
| CME241115P00180000 | 2024-05-22 9:52AM EDT | 2024-11-15 | 2.05 | 1.60 | 2.15 | -1.05 | -33.87% | 10 | 1 | 21.68% |
| CME241220P00180000 | 2024-05-15 1:51PM EDT | 2024-12-20 | 2.95 | 1.90 | 3.00 | 0.00 | - | 2 | 43 | 22.21% |
| CME250117P00180000 | 2024-05-22 2:06PM EDT | 2025-01-17 | 4.10 | 3.40 | 4.10 | -0.60 | -12.77% | 1 | 282 | 23.49% |
| CME260116P00180000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 10.90 | 10.00 | 11.70 | 0.00 | - | 1 | 22 | 24.31% |
© 2024 Yahoo. All rights reserved.