Singapore markets close in 1 hour 2 minutes
Straits Times Index
3,323.51 -2.77 (-0.08%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,090.75 +17.85 (+0.10%) FTSE 100
8,288.83 +41.04 (+0.50%) Bitcoin USD
61,700.97 +1,071.35 (+1.77%) CMC Crypto 200
1,281.38 -2.40 (-0.19%)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME241115C00100000 | 2024-06-20 11:36AM EDT | 100.00 | 97.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CME241115C00175000 | 2024-06-13 11:57AM EDT | 175.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME241115C00180000 | 2024-04-05 12:16PM EDT | 180.00 | 40.30 | 33.00 | 35.60 | 0.00 | - | 10 | 12 | 57.40% |
| CME241115C00185000 | 2024-06-21 12:14PM EDT | 185.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME241115C00190000 | 2024-04-22 9:53AM EDT | 190.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME241115C00195000 | 2024-06-17 9:30AM EDT | 195.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| CME241115C00200000 | 2024-06-13 1:35PM EDT | 200.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CME241115C00210000 | 2024-06-25 11:21AM EDT | 210.00 | 4.45 | 0.00 | 0.00 | -1.15 | -20.54% | 32 | 0 | 3.13% |
| CME241115C00220000 | 2024-06-25 1:22PM EDT | 220.00 | 2.05 | 0.00 | 0.00 | -0.25 | -10.87% | 4 | 0 | 3.13% |
| CME241115C00230000 | 2024-06-24 10:30AM EDT | 230.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CME241115C00240000 | 2024-05-30 2:38PM EDT | 240.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CME241115C00250000 | 2024-02-29 4:21PM EDT | 250.00 | 5.40 | 3.60 | 4.00 | 0.00 | - | 5 | 70 | 38.51% |
| CME241115C00260000 | 2024-02-20 3:51PM EDT | 260.00 | 2.00 | 2.20 | 3.30 | 0.00 | - | 1 | 0 | 39.80% |
| CME241115C00270000 | 2024-03-04 11:39AM EDT | 270.00 | 2.35 | 0.90 | 1.30 | 0.00 | - | 25 | 25 | 34.20% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME241115P00140000 | 2024-06-21 10:26AM EDT | 140.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CME241115P00145000 | 2024-06-21 11:31AM EDT | 145.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CME241115P00150000 | 2024-04-02 9:56AM EDT | 150.00 | 1.00 | 0.50 | 1.25 | 0.00 | - | 15 | 17 | 30.04% |
| CME241115P00155000 | 2024-06-13 9:51AM EDT | 155.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CME241115P00160000 | 2024-03-01 1:05PM EDT | 160.00 | 1.55 | 1.30 | 1.55 | 0.00 | - | 3 | 3 | 25.55% |
| CME241115P00165000 | 2024-06-24 10:36AM EDT | 165.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CME241115P00170000 | 2024-06-24 10:36AM EDT | 170.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CME241115P00175000 | 2024-06-21 10:26AM EDT | 175.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CME241115P00180000 | 2024-06-14 2:35PM EDT | 180.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CME241115P00185000 | 2024-06-14 10:41AM EDT | 185.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CME241115P00190000 | 2024-06-25 12:15PM EDT | 190.00 | 6.65 | 0.00 | 0.00 | +0.05 | +0.76% | 10 | 0 | 0.78% |
| CME241115P00195000 | 2024-06-20 12:36PM EDT | 195.00 | 8.45 | 0.00 | 0.00 | +1.35 | +19.01% | 4 | 0 | 0.00% |
| CME241115P00200000 | 2024-06-21 9:43AM EDT | 200.00 | 11.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME241115P00210000 | 2024-05-30 12:31PM EDT | 210.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CME241115P00220000 | 2024-05-03 9:34AM EDT | 220.00 | 19.00 | 19.10 | 21.20 | 0.00 | - | 2 | 34 | 0.00% |
© 2024 Yahoo. All rights reserved.