Singapore markets close in 52 minutes
Straits Times Index
3,283.64 -9.49 (-0.29%) Nikkei
37,628.48 -831.60 (-2.16%) Hang Seng
17,260.96 +59.69 (+0.35%) FTSE 100
8,076.44 +36.06 (+0.45%) Bitcoin USD
64,029.88 -2,732.44 (-4.09%) CMC Crypto 200
1,332.75 -49.83 (-3.61%)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240426C00200000 | 2024-04-16 9:39AM EDT | 200.00 | 9.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CME240426C00205000 | 2024-04-24 11:22AM EDT | 205.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CME240426C00210000 | 2024-04-24 2:01PM EDT | 210.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 0.00% |
| CME240426C00215000 | 2024-04-24 3:46PM EDT | 215.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 3.13% |
| CME240426C00220000 | 2024-04-24 3:35PM EDT | 220.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| CME240426C00225000 | 2024-04-24 3:36PM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| CME240426C00230000 | 2024-04-24 9:38AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CME240426C00235000 | 2024-04-18 11:05AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| CME240426C00240000 | 2024-04-19 11:31AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CME240426C00250000 | 2024-04-23 3:59PM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240426P00170000 | 2024-04-16 12:13PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CME240426P00190000 | 2024-04-17 12:29PM EDT | 190.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CME240426P00195000 | 2024-04-24 1:37PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CME240426P00200000 | 2024-04-24 1:10PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| CME240426P00205000 | 2024-04-24 3:36PM EDT | 205.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 12.50% |
| CME240426P00210000 | 2024-04-24 3:31PM EDT | 210.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 837 | 0 | 3.13% |
| CME240426P00215000 | 2024-04-24 3:53PM EDT | 215.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| CME240426P00220000 | 2024-04-24 10:33AM EDT | 220.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.