CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621C00185000 | 2024-02-15 3:47PM EDT | 2024-06-21 | 30.36 | 34.00 | 38.00 | 0.00 | - | 1 | 32 | 88.75% |
| CME240920C00185000 | 2024-04-25 11:58AM EDT | 2024-09-20 | 33.40 | 29.00 | 31.80 | 0.00 | - | 1 | 30 | 32.99% |
| CME241115C00185000 | 2024-04-19 11:18AM EDT | 2024-11-15 | 35.20 | 32.30 | 34.40 | 0.00 | - | 2 | 63 | 33.11% |
| CME241220C00185000 | 2024-05-14 11:22AM EDT | 2024-12-20 | 29.70 | 30.60 | 35.00 | 0.00 | - | 80 | 434 | 31.43% |
| CME250117C00185000 | 2024-05-14 11:22AM EDT | 2025-01-17 | 29.75 | 32.00 | 34.60 | 0.00 | - | 80 | 566 | 28.80% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621P00185000 | 2024-05-22 10:15AM EDT | 2024-06-21 | 0.24 | 0.05 | 0.50 | +0.09 | +60.00% | 1 | 154 | 30.88% |
| CME240719P00185000 | 2024-05-14 12:14PM EDT | 2024-07-19 | 0.70 | 0.35 | 0.50 | 0.00 | - | - | 2 | 22.22% |
| CME240920P00185000 | 2024-05-21 3:09PM EDT | 2024-09-20 | 1.45 | 1.15 | 1.75 | 0.00 | - | 14 | 39 | 21.53% |
| CME241018P00185000 | 2024-05-15 10:35AM EDT | 2024-10-18 | 2.35 | 1.65 | 2.15 | 0.00 | - | 42 | 45 | 20.77% |
| CME241115P00185000 | 2024-04-24 9:39AM EDT | 2024-11-15 | 3.20 | 2.15 | 2.90 | 0.00 | - | 1 | 9 | 21.22% |
| CME241220P00185000 | 2024-05-22 10:38AM EDT | 2024-12-20 | 3.15 | 2.45 | 3.60 | -0.18 | -5.41% | 1 | 34 | 21.09% |
| CME250117P00185000 | 2024-05-21 12:08PM EDT | 2025-01-17 | 4.80 | 4.40 | 4.90 | 0.00 | - | 1 | 336 | 22.59% |
| CME250620P00185000 | 2024-05-08 3:25PM EDT | 2025-06-20 | 8.40 | 5.80 | 8.40 | 0.00 | - | - | 14 | 22.90% |
| CME260116P00185000 | 2024-05-16 12:38PM EDT | 2026-01-16 | 12.34 | 11.40 | 13.90 | 0.00 | - | 5 | 110 | 24.66% |
© 2024 Yahoo. All rights reserved.