CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621C00190000 | 2024-05-10 12:19PM EDT | 2024-06-21 | 21.50 | 20.10 | 24.00 | 0.00 | - | 1 | 147 | 42.32% |
| CME240719C00190000 | 2024-05-20 11:45AM EDT | 2024-07-19 | 24.00 | 21.00 | 24.80 | 0.00 | - | 2 | 2 | 34.00% |
| CME240816C00190000 | 2024-05-17 9:32AM EDT | 2024-08-16 | 27.00 | 22.20 | 25.00 | 0.00 | - | 4 | 4 | 28.62% |
| CME240920C00190000 | 2024-05-10 12:19PM EDT | 2024-09-20 | 24.75 | 23.80 | 26.00 | 0.00 | - | 1 | 39 | 26.97% |
| CME241018C00190000 | 2024-05-21 3:09PM EDT | 2024-10-18 | 25.80 | 25.40 | 27.00 | 0.00 | - | 3 | 4 | 26.73% |
| CME241115C00190000 | 2024-04-22 9:53AM EDT | 2024-11-15 | 32.10 | 26.40 | 28.60 | 0.00 | - | 1 | 2 | 27.95% |
| CME241220C00190000 | 2024-05-17 10:43AM EDT | 2024-12-20 | 29.71 | 26.60 | 30.60 | 0.00 | - | 56 | 318 | 29.31% |
| CME250117C00190000 | 2024-05-17 10:43AM EDT | 2025-01-17 | 29.89 | 27.00 | 30.70 | 0.00 | - | 56 | 532 | 27.72% |
| CME260116C00190000 | 2024-04-08 9:30AM EDT | 2026-01-16 | 38.30 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621P00190000 | 2024-05-22 1:13PM EDT | 2024-06-21 | 0.30 | 0.20 | 0.35 | -0.10 | -25.00% | 3 | 602 | 23.93% |
| CME240719P00190000 | 2024-05-21 11:40AM EDT | 2024-07-19 | 0.65 | 0.60 | 0.75 | 0.00 | - | 4 | 87 | 20.66% |
| CME240920P00190000 | 2024-05-21 3:10PM EDT | 2024-09-20 | 2.03 | 1.70 | 2.30 | 0.00 | - | 33 | 84 | 20.37% |
| CME241018P00190000 | 2024-05-08 3:57PM EDT | 2024-10-18 | 2.87 | 2.15 | 2.90 | 0.00 | - | 1 | 14 | 20.08% |
| CME241115P00190000 | 2024-05-15 9:30AM EDT | 2024-11-15 | 3.70 | 2.70 | 3.70 | 0.00 | - | 1 | 4 | 20.40% |
| CME241220P00190000 | 2024-05-22 10:38AM EDT | 2024-12-20 | 4.08 | 3.10 | 4.60 | -0.67 | -14.11% | 1 | 31 | 20.55% |
| CME250117P00190000 | 2024-05-22 1:34PM EDT | 2025-01-17 | 6.10 | 5.30 | 6.00 | +0.20 | +3.39% | 114 | 421 | 21.98% |
| CME250620P00190000 | 2024-05-20 1:26PM EDT | 2025-06-20 | 9.00 | 7.10 | 10.60 | 0.00 | - | 1 | 14 | 23.51% |
| CME260116P00190000 | 2024-05-16 12:38PM EDT | 2026-01-16 | 13.78 | 12.90 | 15.50 | 0.00 | - | 5 | 63 | 24.18% |
© 2024 Yahoo. All rights reserved.