CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:55PM EDT. Market open.
Strike:220.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621C00220000 | 2024-05-22 1:29PM EDT | 2024-06-21 | 0.90 | 0.90 | 1.00 | +0.10 | +12.50% | 154 | 2,413 | 15.58% |
| CME240719C00220000 | 2024-05-21 1:47PM EDT | 2024-07-19 | 2.30 | 2.30 | 2.55 | -0.15 | -6.12% | 1 | 219 | 17.10% |
| CME240816C00220000 | 2024-05-21 3:44PM EDT | 2024-08-16 | 4.30 | 4.00 | 4.60 | +0.10 | +2.38% | 10 | 20 | 19.62% |
| CME240920C00220000 | 2024-05-21 9:45AM EDT | 2024-09-20 | 6.00 | 5.40 | 5.90 | 0.00 | - | 1 | 172 | 19.39% |
| CME241018C00220000 | 2024-05-20 10:46AM EDT | 2024-10-18 | 7.00 | 6.50 | 7.00 | 0.00 | - | 5 | 77 | 19.60% |
| CME241115C00220000 | 2024-05-22 1:33PM EDT | 2024-11-15 | 8.10 | 8.00 | 9.20 | -1.20 | -12.90% | 5 | 40 | 21.82% |
| CME241220C00220000 | 2024-05-21 11:58AM EDT | 2024-12-20 | 9.50 | 8.60 | 10.00 | 0.00 | - | 4 | 33 | 21.21% |
| CME250117C00220000 | 2024-05-20 2:37PM EDT | 2025-01-17 | 10.30 | 9.20 | 10.30 | 0.00 | - | 4 | 669 | 20.38% |
| CME250620C00220000 | 2024-05-20 3:25PM EDT | 2025-06-20 | 14.80 | 11.80 | 15.90 | 0.00 | - | 4 | 11 | 22.34% |
| CME260116C00220000 | 2024-05-22 12:36PM EDT | 2026-01-16 | 19.30 | 19.00 | 20.80 | -0.40 | -2.03% | 1 | 125 | 22.57% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621P00220000 | 2024-05-22 10:16AM EDT | 2024-06-21 | 10.31 | 9.60 | 10.50 | +0.58 | +5.96% | 1 | 213 | 19.84% |
| CME240719P00220000 | 2024-05-17 1:36PM EDT | 2024-07-19 | 9.39 | 10.50 | 11.70 | 0.00 | - | 16 | 16 | 18.58% |
| CME240920P00220000 | 2024-05-06 9:50AM EDT | 2024-09-20 | 15.30 | 12.50 | 13.30 | 0.00 | - | 24 | 143 | 16.54% |
| CME241018P00220000 | 2024-05-17 1:30PM EDT | 2024-10-18 | 12.50 | 13.10 | 13.90 | 0.00 | - | 2 | 53 | 16.10% |
| CME241115P00220000 | 2024-05-03 9:34AM EDT | 2024-11-15 | 19.00 | 13.40 | 15.00 | 0.00 | - | 2 | 34 | 16.74% |
| CME250117P00220000 | 2024-05-10 3:25PM EDT | 2025-01-17 | 19.70 | 17.50 | 18.50 | 0.00 | - | 10 | 167 | 19.64% |
| CME250620P00220000 | 2024-03-14 12:36PM EDT | 2025-06-20 | 20.00 | 24.00 | 26.30 | 0.00 | - | 7 | 17 | 24.29% |
| CME260116P00220000 | 2024-05-08 12:23PM EDT | 2026-01-16 | 27.40 | 24.50 | 28.00 | 0.00 | - | 2 | 50 | 21.20% |
© 2024 Yahoo. All rights reserved.