Singapore markets open in 5 hours 52 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,465.35 -3.95 (-0.07%) Dow
39,140.58 +28.42 (+0.07%) Nasdaq
17,740.34 +22.69 (+0.13%) Bitcoin USD
60,785.82 -1,391.86 (-2.24%) CMC Crypto 200
1,265.73 -18.05 (-1.41%)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240816C00130000 | 2024-06-12 11:00AM EDT | 130.00 | 68.13 | 64.90 | 67.30 | 0.00 | - | - | 1 | 63.04% |
| CME240816C00190000 | 2024-06-26 11:30AM EDT | 190.00 | 9.30 | 9.70 | 10.00 | -0.32 | -3.33% | 26 | 16 | 23.95% |
| CME240816C00195000 | 2024-06-26 2:35PM EDT | 195.00 | 6.50 | 6.50 | 6.80 | -1.00 | -13.33% | 19 | 50 | 22.39% |
| CME240816C00200000 | 2024-06-26 2:48PM EDT | 200.00 | 4.20 | 4.10 | 4.20 | +0.10 | +2.44% | 101 | 600 | 20.89% |
| CME240816C00210000 | 2024-06-26 2:20PM EDT | 210.00 | 1.15 | 1.20 | 1.35 | -0.10 | -8.00% | 21 | 214 | 19.78% |
| CME240816C00220000 | 2024-06-26 2:48PM EDT | 220.00 | 0.30 | 0.20 | 0.40 | -0.05 | -14.29% | 14 | 609 | 20.09% |
| CME240816C00230000 | 2024-06-25 10:25AM EDT | 230.00 | 0.13 | 0.00 | 0.75 | -0.27 | -67.50% | 24 | 45 | 29.48% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240816P00160000 | 2024-06-10 2:51PM EDT | 160.00 | 0.23 | 0.05 | 0.75 | 0.00 | - | - | 1 | 36.01% |
| CME240816P00170000 | 2024-06-26 2:04PM EDT | 170.00 | 0.43 | 0.35 | 0.50 | -0.17 | -28.33% | 2 | 9 | 24.66% |
| CME240816P00175000 | 2024-06-26 2:04PM EDT | 175.00 | 0.65 | 0.60 | 0.70 | +0.01 | +1.56% | 1 | 7 | 22.39% |
| CME240816P00180000 | 2024-06-26 1:20PM EDT | 180.00 | 1.10 | 0.95 | 1.10 | +0.07 | +6.80% | 3 | 29 | 20.68% |
| CME240816P00185000 | 2024-06-26 10:39AM EDT | 185.00 | 2.10 | 1.60 | 1.75 | +0.34 | +19.32% | 1 | 44 | 19.04% |
| CME240816P00190000 | 2024-06-26 2:20PM EDT | 190.00 | 3.10 | 2.70 | 3.00 | +0.25 | +8.77% | 6 | 115 | 18.19% |
| CME240816P00195000 | 2024-06-26 2:23PM EDT | 195.00 | 4.77 | 4.40 | 4.80 | +0.01 | +0.21% | 3 | 275 | 17.06% |
| CME240816P00200000 | 2024-06-26 11:37AM EDT | 200.00 | 7.75 | 7.00 | 7.30 | +0.35 | +4.73% | 2 | 76 | 15.67% |
| CME240816P00210000 | 2024-06-24 10:13AM EDT | 210.00 | 14.00 | 13.60 | 16.70 | 0.00 | - | 1 | 51 | 23.56% |
| CME240816P00220000 | 2024-06-07 3:32PM EDT | 220.00 | 19.87 | 23.30 | 25.10 | 0.00 | - | 1 | 0 | 21.44% |
| CME240816P00230000 | 2024-05-20 2:17PM EDT | 230.00 | 19.43 | 31.10 | 35.50 | 0.00 | - | - | 0 | 31.07% |
© 2024 Yahoo. All rights reserved.