CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517C00240000 | 2024-05-13 2:32PM EDT | 2024-05-17 | 0.03 | 0.00 | 1.25 | 0.00 | - | 1 | 31 | 104.54% |
| CME240621C00240000 | 2024-05-15 12:22PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.15 | +0.25 | +500.00% | 1 | 482 | 22.36% |
| CME240920C00240000 | 2024-05-15 1:26PM EDT | 2024-09-20 | 0.85 | 0.70 | 0.90 | -0.40 | -32.00% | 7 | 197 | 17.38% |
| CME241018C00240000 | 2024-05-10 2:44PM EDT | 2024-10-18 | 1.35 | 1.15 | 1.60 | 0.00 | - | 1 | 40 | 18.43% |
| CME241115C00240000 | 2024-05-08 9:30AM EDT | 2024-11-15 | 2.60 | 1.85 | 2.25 | 0.00 | - | 4 | 12 | 18.89% |
| CME241220C00240000 | 2024-05-14 9:57AM EDT | 2024-12-20 | 2.80 | 2.50 | 3.00 | 0.00 | - | 2 | 199 | 19.11% |
| CME250117C00240000 | 2024-05-13 2:11PM EDT | 2025-01-17 | 3.60 | 2.90 | 3.20 | 0.00 | - | 9 | 529 | 18.43% |
| CME250620C00240000 | 2024-05-10 1:27PM EDT | 2025-06-20 | 6.85 | 6.00 | 7.10 | 0.00 | - | 2 | 5 | 20.18% |
| CME260116C00240000 | 2024-05-15 2:10PM EDT | 2026-01-16 | 11.00 | 10.30 | 11.70 | -0.20 | -1.79% | 40 | 91 | 21.12% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME241018P00240000 | 2024-04-22 1:41PM EDT | 2024-10-18 | 25.40 | 30.10 | 33.90 | 0.00 | - | - | 1 | 20.26% |
| CME250117P00240000 | 2024-05-03 10:00AM EDT | 2025-01-17 | 38.80 | 32.50 | 34.90 | 0.00 | - | 2 | 5 | 18.38% |
| CME260116P00240000 | 2024-02-14 4:44PM EDT | 2026-01-16 | 36.80 | 33.60 | 37.00 | 0.00 | - | 2 | 5 | 14.33% |
© 2024 Yahoo. All rights reserved.