CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
Strike:200.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517C00200000 | 2024-05-15 1:50PM EDT | 2024-05-17 | 8.42 | 7.60 | 9.40 | +0.67 | +8.65% | 41 | 16 | 51.86% |
| CME240621C00200000 | 2024-05-15 9:33AM EDT | 2024-06-21 | 11.40 | 10.40 | 10.90 | +0.20 | +1.79% | 4 | 300 | 21.91% |
| CME240719C00200000 | 2024-05-14 11:07AM EDT | 2024-07-19 | 11.70 | 12.00 | 12.40 | 0.00 | - | 1 | 2 | 21.56% |
| CME240920C00200000 | 2024-05-03 12:58PM EDT | 2024-09-20 | 15.00 | 15.10 | 15.70 | 0.00 | - | 2 | 41 | 22.72% |
| CME241018C00200000 | 2024-04-15 2:27PM EDT | 2024-10-18 | 18.60 | 16.50 | 17.00 | 0.00 | - | 112 | 101 | 23.14% |
| CME241115C00200000 | 2024-05-02 11:32AM EDT | 2024-11-15 | 19.10 | 18.30 | 18.60 | 0.00 | - | - | 1 | 24.17% |
| CME241220C00200000 | 2024-05-14 10:20AM EDT | 2024-12-20 | 19.80 | 19.40 | 20.00 | 0.00 | - | 90 | 610 | 24.45% |
| CME250117C00200000 | 2024-05-14 10:20AM EDT | 2025-01-17 | 19.90 | 19.60 | 20.20 | 0.00 | - | 90 | 864 | 23.33% |
| CME250620C00200000 | 2024-05-06 1:32PM EDT | 2025-06-20 | 23.12 | 23.10 | 24.00 | 0.00 | - | 2 | 3 | 22.88% |
| CME260116C00200000 | 2024-05-06 9:42AM EDT | 2026-01-16 | 29.50 | 27.70 | 28.50 | 0.00 | - | 1 | 147 | 22.89% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517P00200000 | 2024-05-15 2:51PM EDT | 2024-05-17 | 0.03 | 0.05 | 0.10 | -0.01 | -25.00% | 204 | 696 | 27.25% |
| CME240621P00200000 | 2024-05-15 2:56PM EDT | 2024-06-21 | 1.43 | 1.40 | 1.55 | +0.01 | +0.70% | 73 | 787 | 17.40% |
| CME240719P00200000 | 2024-05-15 1:11PM EDT | 2024-07-19 | 2.36 | 2.35 | 2.55 | +0.06 | +2.61% | 4 | 47 | 16.77% |
| CME240920P00200000 | 2024-05-15 11:33AM EDT | 2024-09-20 | 4.50 | 4.50 | 4.80 | -0.44 | -8.91% | 19 | 146 | 17.22% |
| CME241018P00200000 | 2024-05-03 2:23PM EDT | 2024-10-18 | 6.75 | 5.30 | 5.60 | 0.00 | - | 1 | 19 | 17.22% |
| CME241115P00200000 | 2024-04-22 11:54AM EDT | 2024-11-15 | 6.60 | 6.10 | 6.70 | 0.00 | - | 14 | 15 | 17.88% |
| CME241220P00200000 | 2024-05-15 2:02PM EDT | 2024-12-20 | 7.36 | 7.10 | 7.50 | -0.14 | -1.87% | 1 | 30 | 17.73% |
| CME250117P00200000 | 2024-05-13 1:07PM EDT | 2025-01-17 | 9.20 | 9.50 | 9.90 | 0.00 | - | 121 | 483 | 20.42% |
| CME250620P00200000 | 2024-05-08 3:48PM EDT | 2025-06-20 | 12.60 | 12.90 | 13.80 | 0.00 | - | 1 | 1 | 20.73% |
| CME260116P00200000 | 2024-05-13 9:33AM EDT | 2026-01-16 | 17.62 | 18.30 | 19.60 | 0.00 | - | 1 | 272 | 22.43% |
© 2024 Yahoo. All rights reserved.