Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,471.91 +276.92 (+0.44%) CMC Crypto 200
1,316.19 +39.22 (+3.07%)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517C00185000 | 2024-04-04 2:30PM EDT | 185.00 | 28.90 | 21.30 | 25.10 | 0.00 | - | 2 | 2 | 67.25% |
| CME240517C00190000 | 2024-04-24 12:44PM EDT | 190.00 | 24.68 | 16.30 | 20.20 | 0.00 | - | 6 | 7 | 57.91% |
| CME240517C00195000 | 2024-05-01 3:36PM EDT | 195.00 | 15.10 | 11.40 | 15.30 | 0.00 | - | 8 | 7 | 48.17% |
| CME240517C00200000 | 2024-05-02 11:01AM EDT | 200.00 | 9.20 | 7.00 | 9.00 | 0.00 | - | 2 | 15 | 26.62% |
| CME240517C00210000 | 2024-05-03 2:00PM EDT | 210.00 | 1.80 | 1.95 | 2.10 | -0.45 | -20.00% | 40 | 372 | 19.95% |
| CME240517C00220000 | 2024-05-03 3:55PM EDT | 220.00 | 0.20 | 0.15 | 0.25 | -0.02 | -9.09% | 54 | 1,621 | 20.56% |
| CME240517C00230000 | 2024-05-03 3:56PM EDT | 230.00 | 0.10 | 0.00 | 0.10 | +0.02 | +25.00% | 52 | 375 | 27.34% |
| CME240517C00240000 | 2024-04-30 9:35AM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 33.20% |
| CME240517C00250000 | 2024-04-24 10:11AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 41.21% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517P00170000 | 2024-04-23 10:05AM EDT | 170.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 12 | 52.54% |
| CME240517P00180000 | 2024-05-02 1:53PM EDT | 180.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 4 | 7 | 47.31% |
| CME240517P00185000 | 2024-05-03 9:35AM EDT | 185.00 | 0.15 | 0.05 | 0.15 | -0.02 | -11.76% | 3 | 17 | 32.91% |
| CME240517P00190000 | 2024-05-03 1:02PM EDT | 190.00 | 0.19 | 0.10 | 0.30 | -0.01 | -5.00% | 13 | 136 | 30.42% |
| CME240517P00195000 | 2024-05-03 3:50PM EDT | 195.00 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 25 | 281 | 23.24% |
| CME240517P00200000 | 2024-05-03 2:51PM EDT | 200.00 | 0.65 | 0.50 | 0.65 | -0.20 | -23.53% | 69 | 616 | 20.02% |
| CME240517P00210000 | 2024-05-03 3:39PM EDT | 210.00 | 4.00 | 3.80 | 4.10 | -0.50 | -11.11% | 62 | 661 | 17.60% |
| CME240517P00220000 | 2024-05-02 10:40AM EDT | 220.00 | 11.60 | 11.10 | 12.80 | 0.00 | - | 2 | 115 | 23.80% |
© 2024 Yahoo. All rights reserved.