Singapore markets close in 54 minutes
Straits Times Index
3,323.44 -2.84 (-0.09%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,083.18 +10.28 (+0.06%) FTSE 100
8,290.70 +42.91 (+0.52%) Bitcoin USD
61,680.00 +910.48 (+1.50%) CMC Crypto 200
1,280.74 -3.05 (-0.24%)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME241018C00180000 | 2024-06-07 10:10AM EDT | 180.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME241018C00190000 | 2024-05-21 3:09PM EDT | 190.00 | 25.80 | 15.00 | 15.80 | 0.00 | - | 3 | 4 | 31.78% |
| CME241018C00195000 | 2024-06-21 3:34PM EDT | 195.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| CME241018C00200000 | 2024-06-25 12:36PM EDT | 200.00 | 6.20 | 0.00 | 0.00 | -0.80 | -11.43% | 10 | 0 | 1.56% |
| CME241018C00210000 | 2024-06-25 1:39PM EDT | 210.00 | 3.00 | 0.00 | 0.00 | -0.60 | -16.67% | 46 | 0 | 3.13% |
| CME241018C00220000 | 2024-06-25 11:06AM EDT | 220.00 | 1.20 | 0.00 | 0.00 | -0.08 | -6.25% | 29 | 0 | 6.25% |
| CME241018C00230000 | 2024-06-25 11:28AM EDT | 230.00 | 0.45 | 0.00 | 0.00 | -0.48 | -51.61% | 5 | 0 | 6.25% |
| CME241018C00240000 | 2024-06-13 3:03PM EDT | 240.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CME241018C00250000 | 2024-06-13 2:45PM EDT | 250.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CME241018C00260000 | 2024-04-24 1:08PM EDT | 260.00 | 0.80 | 0.00 | 2.30 | 0.00 | - | 1 | 3 | 40.10% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME241018P00145000 | 2024-06-10 2:52PM EDT | 145.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CME241018P00150000 | 2024-01-29 3:39PM EDT | 150.00 | 1.40 | 0.30 | 1.05 | 0.00 | - | 1 | 11 | 32.09% |
| CME241018P00155000 | 2024-04-19 3:40PM EDT | 155.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CME241018P00160000 | 2024-06-21 3:34PM EDT | 160.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CME241018P00165000 | 2024-06-25 1:36PM EDT | 165.00 | 0.93 | 0.00 | 0.00 | -0.22 | -19.13% | 2 | 0 | 6.25% |
| CME241018P00170000 | 2024-06-25 1:36PM EDT | 170.00 | 1.35 | 0.00 | 0.00 | +0.05 | +3.85% | 1 | 0 | 6.25% |
| CME241018P00175000 | 2024-06-25 11:17AM EDT | 175.00 | 1.98 | 0.00 | 0.00 | +0.26 | +15.12% | 1 | 0 | 3.13% |
| CME241018P00180000 | 2024-06-25 11:44AM EDT | 180.00 | 2.85 | 0.00 | 0.00 | -0.23 | -7.47% | 2 | 0 | 3.13% |
| CME241018P00185000 | 2024-06-18 3:33PM EDT | 185.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CME241018P00190000 | 2024-06-25 2:45PM EDT | 190.00 | 5.40 | 0.00 | 0.00 | +0.80 | +17.39% | 14 | 0 | 0.78% |
| CME241018P00195000 | 2024-06-25 2:45PM EDT | 195.00 | 7.40 | 0.00 | 0.00 | +0.62 | +9.14% | 25 | 0 | 0.00% |
| CME241018P00200000 | 2024-06-25 12:25PM EDT | 200.00 | 10.20 | 0.00 | 0.00 | +0.70 | +7.37% | 5 | 0 | 0.00% |
| CME241018P00210000 | 2024-05-30 3:30PM EDT | 210.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| CME241018P00220000 | 2024-06-10 1:59PM EDT | 220.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CME241018P00240000 | 2024-04-22 1:41PM EDT | 240.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.