CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:43PM EDT. Market open.
Strike:210.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517C00210000 | 2024-05-15 2:34PM EDT | 2024-05-17 | 0.85 | 0.60 | 0.75 | -1.20 | -58.54% | 196 | 394 | 18.21% |
| CME240621C00210000 | 2024-05-15 3:26PM EDT | 2024-06-21 | 3.82 | 3.70 | 3.90 | -1.28 | -24.95% | 160 | 1,283 | 17.15% |
| CME240719C00210000 | 2024-05-15 12:59PM EDT | 2024-07-19 | 5.90 | 5.50 | 5.80 | +0.07 | +1.20% | 19 | 30 | 18.40% |
| CME240920C00210000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 9.50 | 9.00 | 9.30 | 0.00 | - | 12 | 22 | 20.24% |
| CME241018C00210000 | 2024-05-15 11:01AM EDT | 2024-10-18 | 10.33 | 10.30 | 10.70 | -0.27 | -2.55% | 5 | 8 | 20.91% |
| CME241115C00210000 | 2024-04-30 9:53AM EDT | 2024-11-15 | 13.30 | 12.00 | 12.40 | 0.00 | - | 3 | 23 | 22.14% |
| CME241220C00210000 | 2024-05-06 2:15PM EDT | 2024-12-20 | 13.52 | 13.10 | 13.80 | 0.00 | - | 3 | 90 | 22.47% |
| CME250117C00210000 | 2024-05-15 2:53PM EDT | 2025-01-17 | 14.02 | 13.50 | 14.10 | +0.32 | +2.34% | 6 | 500 | 21.60% |
| CME250620C00210000 | 2024-05-14 12:59PM EDT | 2025-06-20 | 17.22 | 17.50 | 18.30 | 0.00 | - | 2 | 2 | 21.78% |
| CME260116C00210000 | 2024-04-22 10:29AM EDT | 2026-01-16 | 29.30 | 22.80 | 24.30 | 0.00 | - | 2 | 41 | 23.25% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517P00210000 | 2024-05-15 3:15PM EDT | 2024-05-17 | 1.65 | 1.65 | 1.90 | +0.28 | +20.44% | 265 | 495 | 12.60% |
| CME240621P00210000 | 2024-05-15 3:00PM EDT | 2024-06-21 | 4.76 | 4.80 | 5.10 | +0.57 | +13.60% | 45 | 1,243 | 15.96% |
| CME240719P00210000 | 2024-05-14 3:52PM EDT | 2024-07-19 | 5.75 | 5.90 | 6.20 | 0.00 | - | 20 | 104 | 15.24% |
| CME240920P00210000 | 2024-05-13 10:54AM EDT | 2024-09-20 | 7.40 | 8.30 | 8.70 | 0.00 | - | 1 | 56 | 15.97% |
| CME241018P00210000 | 2024-05-10 3:50PM EDT | 2024-10-18 | 9.50 | 9.10 | 9.50 | 0.00 | - | 1 | 72 | 15.94% |
| CME241115P00210000 | 2024-04-24 3:54PM EDT | 2024-11-15 | 9.70 | 9.80 | 10.30 | 0.00 | - | 2 | 4 | 16.04% |
| CME241220P00210000 | 2024-05-01 9:30AM EDT | 2024-12-20 | 12.20 | 10.90 | 11.40 | 0.00 | - | 3 | 25 | 16.41% |
| CME250117P00210000 | 2024-05-14 1:19PM EDT | 2025-01-17 | 14.40 | 13.80 | 14.80 | 0.00 | - | 45 | 298 | 20.42% |
| CME250620P00210000 | 2024-05-06 1:52PM EDT | 2025-06-20 | 18.95 | 17.20 | 18.80 | 0.00 | - | 1 | 2 | 20.64% |
| CME260116P00210000 | 2024-04-25 11:17AM EDT | 2026-01-16 | 21.10 | 21.70 | 24.30 | 0.00 | - | 2 | 68 | 21.86% |
© 2024 Yahoo. All rights reserved.