CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621C00230000 | 2024-05-22 1:27PM EDT | 2024-06-21 | 0.20 | 0.10 | 0.30 | +0.05 | +33.33% | 64 | 2,842 | 18.73% |
| CME240719C00230000 | 2024-05-22 1:45PM EDT | 2024-07-19 | 0.65 | 0.50 | 0.80 | +0.05 | +8.33% | 7 | 119 | 17.16% |
| CME240920C00230000 | 2024-05-21 10:30AM EDT | 2024-09-20 | 2.60 | 2.40 | 3.20 | -0.20 | -7.14% | 10 | 917 | 19.34% |
| CME241018C00230000 | 2024-05-15 11:07AM EDT | 2024-10-18 | 3.00 | 3.30 | 4.20 | 0.00 | - | 10 | 152 | 19.72% |
| CME241115C00230000 | 2024-05-16 2:56PM EDT | 2024-11-15 | 5.25 | 4.30 | 5.70 | 0.00 | - | 1 | 18 | 21.06% |
| CME241220C00230000 | 2024-05-20 9:38AM EDT | 2024-12-20 | 6.20 | 5.00 | 6.80 | 0.00 | - | 1 | 11 | 21.15% |
| CME250117C00230000 | 2024-05-22 1:31PM EDT | 2025-01-17 | 6.20 | 5.70 | 6.80 | -0.24 | -3.73% | 122 | 398 | 19.88% |
| CME250620C00230000 | 2024-05-15 11:20AM EDT | 2025-06-20 | 9.50 | 8.80 | 12.30 | 0.00 | - | 1 | 19 | 22.16% |
| CME260116C00230000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 16.20 | 14.80 | 17.30 | 0.00 | - | 1 | 169 | 22.59% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621P00230000 | 2024-05-20 2:17PM EDT | 2024-06-21 | 18.98 | 17.20 | 21.10 | 0.00 | - | 9 | 81 | 35.51% |
| CME250117P00230000 | 2024-05-01 12:15PM EDT | 2025-01-17 | 25.00 | 22.50 | 25.60 | -0.90 | -3.47% | 3 | 24 | 20.35% |
| CME260116P00230000 | 2024-03-25 12:03PM EDT | 2026-01-16 | 29.40 | 30.30 | 32.70 | 0.00 | - | 8 | 17 | 19.71% |
© 2024 Yahoo. All rights reserved.