CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
Strike:180.00
CallsforMay 17, 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 | 28.10 | 30.70 | 0.00 | - | 1 | 6 | 43.64% |
| CME240920C00180000 | 2024-03-14 10:04AM EDT | 2024-09-20 | 42.60 | 33.70 | 35.40 | 0.00 | - | 4 | 6 | 38.07% |
| CME241115C00180000 | 2024-04-05 12:16PM EDT | 2024-11-15 | 40.30 | 33.00 | 35.60 | 0.00 | - | 10 | 12 | 32.24% |
| CME241220C00180000 | 2024-05-10 2:37PM EDT | 2024-12-20 | 34.60 | 34.50 | 35.10 | 0.00 | - | 10 | 90 | 28.52% |
| CME250117C00180000 | 2024-05-10 2:37PM EDT | 2025-01-17 | 34.70 | 34.60 | 35.20 | 0.00 | - | 10 | 215 | 27.06% |
| CME250620C00180000 | 2024-03-26 11:01AM EDT | 2025-06-20 | 43.20 | 41.10 | 43.20 | 0.00 | - | 1 | 1 | 32.72% |
| CME260116C00180000 | 2024-04-22 10:07AM EDT | 2026-01-16 | 47.35 | 39.90 | 41.00 | 0.00 | - | 1 | 2 | 24.05% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517P00180000 | 2024-05-02 1:53PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 99.61% |
| CME240621P00180000 | 2024-05-10 1:11PM EDT | 2024-06-21 | 0.17 | 0.00 | 0.35 | 0.00 | - | 3 | 153 | 27.61% |
| CME240719P00180000 | 2024-05-10 2:39PM EDT | 2024-07-19 | 0.50 | 0.30 | 1.00 | 0.00 | - | 1 | 2 | 26.70% |
| CME240920P00180000 | 2024-05-15 12:21PM EDT | 2024-09-20 | 1.25 | 1.20 | 1.40 | -0.20 | -13.79% | 40 | 54 | 20.98% |
| CME241018P00180000 | 2024-05-14 3:45PM EDT | 2024-10-18 | 1.70 | 1.60 | 1.85 | 0.00 | - | 6 | 10 | 20.71% |
| CME241115P00180000 | 2024-03-20 11:53AM EDT | 2024-11-15 | 3.10 | 2.90 | 3.30 | 0.00 | - | - | 1 | 23.35% |
| CME241220P00180000 | 2024-05-15 1:51PM EDT | 2024-12-20 | 2.95 | 2.85 | 3.10 | +0.25 | +9.26% | 2 | 41 | 20.92% |
| CME250117P00180000 | 2024-05-14 12:01PM EDT | 2025-01-17 | 4.70 | 4.30 | 4.60 | 0.00 | - | 1 | 282 | 23.06% |
| CME260116P00180000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 11.30 | 10.80 | 11.90 | +0.10 | +0.89% | 1 | 22 | 23.55% |
© 2024 Yahoo. All rights reserved.