Singapore markets close in 2 hours 49 minutes
Straits Times Index
3,323.70 +9.56 (+0.29%) Nikkei
39,206.92 +402.27 (+1.04%) Hang Seng
18,109.19 +81.48 (+0.45%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
60,958.91 -1,169.12 (-1.88%) CMC Crypto 200
1,267.00 +17.88 (+1.43%)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME260116C00130000 | 2023-12-05 11:25AM EDT | 130.00 | 87.95 | 75.30 | 79.50 | 0.00 | - | - | 0 | 48.89% |
| CME260116C00150000 | 2024-05-28 1:39PM EDT | 150.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME260116C00165000 | 2024-04-09 3:10PM EDT | 165.00 | 53.60 | 53.90 | 56.80 | 0.00 | - | 1 | 3 | 45.18% |
| CME260116C00170000 | 2024-06-06 12:58PM EDT | 170.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME260116C00175000 | 2024-01-19 4:30PM EDT | 175.00 | 41.50 | 48.10 | 49.50 | 0.00 | - | 1 | 6 | 42.36% |
| CME260116C00180000 | 2024-05-24 1:23PM EDT | 180.00 | 45.00 | 27.80 | 31.50 | 0.00 | - | 1 | 2 | 24.87% |
| CME260116C00190000 | 2024-04-08 9:30AM EDT | 190.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| CME260116C00195000 | 2024-06-24 3:47PM EDT | 195.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CME260116C00200000 | 2024-06-21 2:11PM EDT | 200.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CME260116C00210000 | 2024-06-24 2:16PM EDT | 210.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CME260116C00220000 | 2024-06-24 2:24PM EDT | 220.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CME260116C00230000 | 2024-06-24 9:30AM EDT | 230.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CME260116C00240000 | 2024-06-17 11:00AM EDT | 240.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CME260116C00250000 | 2024-05-28 10:12AM EDT | 250.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CME260116C00260000 | 2024-06-20 2:59PM EDT | 260.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| CME260116C00270000 | 2024-04-16 1:27PM EDT | 270.00 | 5.20 | 4.80 | 6.50 | 0.00 | - | 5 | 62 | 26.47% |
| CME260116C00280000 | 2024-02-28 4:50PM EDT | 280.00 | 6.40 | 4.90 | 7.20 | 0.00 | - | 2 | 4 | 29.22% |
| CME260116C00290000 | 2024-06-03 2:09PM EDT | 290.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CME260116C00300000 | 2024-06-14 2:03PM EDT | 300.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CME260116C00320000 | 2024-06-13 9:35AM EDT | 320.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CME260116C00330000 | 2024-06-13 9:35AM EDT | 330.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME260116P00105000 | 2024-06-17 2:14PM EDT | 105.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CME260116P00110000 | 2024-06-10 2:54PM EDT | 110.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CME260116P00115000 | 2024-06-10 2:54PM EDT | 115.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CME260116P00120000 | 2024-06-10 2:54PM EDT | 120.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CME260116P00125000 | 2024-06-10 2:54PM EDT | 125.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CME260116P00130000 | 2024-05-22 3:22PM EDT | 130.00 | 2.64 | 1.60 | 5.30 | 0.00 | - | 1 | 34 | 32.43% |
| CME260116P00135000 | 2024-01-17 12:28PM EDT | 135.00 | 5.40 | 3.80 | 4.40 | 0.00 | - | - | 1 | 28.34% |
| CME260116P00140000 | 2024-06-17 2:31PM EDT | 140.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CME260116P00145000 | 2024-05-29 3:57PM EDT | 145.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CME260116P00150000 | 2024-05-20 9:52AM EDT | 150.00 | 4.81 | 5.10 | 8.30 | 0.00 | - | 2 | 26 | 28.82% |
| CME260116P00155000 | 2024-05-10 12:13PM EDT | 155.00 | 5.60 | 6.30 | 8.10 | 0.00 | - | 1 | 29 | 26.28% |
| CME260116P00160000 | 2024-06-07 9:45AM EDT | 160.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CME260116P00165000 | 2024-05-16 1:56PM EDT | 165.00 | 7.50 | 8.10 | 11.30 | 0.00 | - | 1 | 28 | 26.15% |
| CME260116P00170000 | 2024-06-21 9:50AM EDT | 170.00 | 11.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CME260116P00175000 | 2024-06-12 12:34PM EDT | 175.00 | 12.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| CME260116P00180000 | 2024-06-10 3:54PM EDT | 180.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CME260116P00185000 | 2024-06-12 12:34PM EDT | 185.00 | 16.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| CME260116P00190000 | 2024-06-18 10:26AM EDT | 190.00 | 18.52 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.39% |
| CME260116P00195000 | 2024-06-24 10:43AM EDT | 195.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
| CME260116P00200000 | 2024-06-21 2:28PM EDT | 200.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME260116P00210000 | 2024-05-31 9:31AM EDT | 210.00 | 23.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME260116P00220000 | 2024-05-08 12:23PM EDT | 220.00 | 27.40 | 29.60 | 33.50 | 0.00 | - | 2 | 50 | 17.87% |
| CME260116P00230000 | 2024-03-25 12:03PM EDT | 230.00 | 29.40 | 30.30 | 32.70 | 0.00 | - | 8 | 17 | 0.00% |
| CME260116P00240000 | 2024-02-14 4:44PM EDT | 240.00 | 36.80 | 33.60 | 37.00 | 0.00 | - | 2 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.