Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,961.74 +919.01 (+1.39%) CMC Crypto 200
1,369.83 -4.01 (-0.29%)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME241220C00130000 | 2024-03-07 11:06AM EDT | 130.00 | 90.50 | 81.70 | 86.50 | 0.00 | - | 2 | 0 | 51.59% |
| CME241220C00150000 | 2024-03-15 9:48AM EDT | 150.00 | 74.13 | 62.00 | 65.90 | 0.00 | - | - | 1 | 37.34% |
| CME241220C00175000 | 2024-05-14 12:50PM EDT | 175.00 | 38.38 | 40.60 | 45.00 | 0.00 | - | 80 | 180 | 34.60% |
| CME241220C00180000 | 2024-05-10 2:37PM EDT | 180.00 | 34.60 | 37.00 | 39.90 | 0.00 | - | 30 | 90 | 31.36% |
| CME241220C00185000 | 2024-05-14 11:22AM EDT | 185.00 | 29.70 | 33.00 | 35.80 | 0.00 | - | 80 | 434 | 30.17% |
| CME241220C00190000 | 2024-05-17 10:43AM EDT | 190.00 | 29.71 | 28.80 | 31.60 | +2.16 | +7.84% | 56 | 318 | 28.58% |
| CME241220C00195000 | 2024-05-07 9:34AM EDT | 195.00 | 21.64 | 25.20 | 27.40 | 0.00 | - | 6 | 565 | 26.81% |
| CME241220C00200000 | 2024-05-17 10:42AM EDT | 200.00 | 22.30 | 21.80 | 23.50 | +0.80 | +3.72% | 88 | 605 | 25.35% |
| CME241220C00210000 | 2024-05-06 2:15PM EDT | 210.00 | 13.52 | 14.70 | 16.80 | 0.00 | - | 1 | 90 | 23.34% |
| CME241220C00220000 | 2024-05-10 12:41PM EDT | 220.00 | 9.55 | 9.50 | 11.30 | 0.00 | - | 1 | 30 | 21.74% |
| CME241220C00230000 | 2024-04-23 12:24PM EDT | 230.00 | 10.30 | 5.70 | 7.20 | 0.00 | - | 10 | 11 | 20.64% |
| CME241220C00240000 | 2024-05-14 9:57AM EDT | 240.00 | 2.80 | 2.00 | 4.40 | 0.00 | - | 2 | 199 | 19.97% |
| CME241220C00250000 | 2024-04-11 1:21PM EDT | 250.00 | 3.95 | 1.20 | 1.65 | 0.00 | - | 1 | 14 | 17.04% |
| CME241220C00260000 | 2024-04-23 9:54AM EDT | 260.00 | 2.32 | 0.40 | 1.70 | 0.00 | - | 1 | 5 | 20.03% |
| CME241220C00270000 | 2024-03-01 2:44PM EDT | 270.00 | 2.35 | 1.55 | 1.95 | 0.00 | - | 1 | 1 | 23.49% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME241220P00110000 | 2024-03-15 2:52PM EDT | 110.00 | 0.13 | 0.00 | 2.30 | 0.00 | - | - | 8 | 51.15% |
| CME241220P00135000 | 2024-01-19 4:21PM EDT | 135.00 | 1.45 | 0.00 | 2.80 | 0.00 | - | 1 | 1 | 46.08% |
| CME241220P00140000 | 2024-04-19 3:40PM EDT | 140.00 | 0.70 | 0.00 | 2.50 | 0.00 | - | 3 | 0 | 41.85% |
| CME241220P00150000 | 2024-05-13 9:47AM EDT | 150.00 | 0.69 | 0.05 | 1.60 | 0.00 | - | 1 | 9 | 32.37% |
| CME241220P00155000 | 2024-05-02 9:52AM EDT | 155.00 | 1.52 | 0.00 | 2.80 | 0.00 | - | 1 | 1 | 34.83% |
| CME241220P00160000 | 2024-05-08 1:48PM EDT | 160.00 | 1.29 | 0.00 | 3.00 | 0.00 | - | 1 | 7 | 32.87% |
| CME241220P00165000 | 2024-05-08 1:20PM EDT | 165.00 | 1.55 | 0.65 | 1.50 | 0.00 | - | 1 | 192 | 24.82% |
| CME241220P00170000 | 2024-05-16 10:01AM EDT | 170.00 | 1.75 | 1.00 | 2.00 | 0.00 | - | 10 | 35 | 24.42% |
| CME241220P00175000 | 2024-05-09 2:13PM EDT | 175.00 | 2.05 | 1.35 | 2.50 | 0.00 | - | 2 | 116 | 23.65% |
| CME241220P00180000 | 2024-05-15 1:51PM EDT | 180.00 | 2.95 | 1.55 | 2.75 | 0.00 | - | 2 | 43 | 21.92% |
| CME241220P00185000 | 2024-05-09 1:46PM EDT | 185.00 | 3.33 | 2.40 | 3.50 | 0.00 | - | 3 | 34 | 21.30% |
| CME241220P00190000 | 2024-05-15 2:02PM EDT | 190.00 | 4.75 | 3.20 | 4.40 | 0.00 | - | 1 | 31 | 20.65% |
| CME241220P00195000 | 2024-05-02 9:52AM EDT | 195.00 | 7.35 | 4.20 | 5.40 | 0.00 | - | 1 | 196 | 19.83% |
| CME241220P00200000 | 2024-05-15 2:02PM EDT | 200.00 | 7.36 | 5.20 | 7.60 | 0.00 | - | 1 | 31 | 20.71% |
| CME241220P00210000 | 2024-05-01 9:30AM EDT | 210.00 | 12.20 | 8.20 | 10.10 | 0.00 | - | 3 | 25 | 17.85% |
© 2024 Yahoo. All rights reserved.