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
66,985.11 +1,000.66 (+1.52%) CMC Crypto 200
1,371.21 -2.63 (-0.19%)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621C00090000 | 2024-01-12 3:36PM EDT | 90.00 | 108.65 | 113.10 | 117.70 | 0.00 | - | 6 | 3 | 0.00% |
| CME240621C00095000 | 2023-12-26 4:55PM EDT | 95.00 | 119.75 | 110.00 | 114.80 | 0.00 | - | - | 0 | 0.00% |
| CME240621C00105000 | 2023-12-26 4:56PM EDT | 105.00 | 109.84 | 100.20 | 105.00 | 0.00 | - | - | 0 | 0.00% |
| CME240621C00110000 | 2023-12-28 11:33AM EDT | 110.00 | 102.92 | 95.50 | 100.00 | 0.00 | - | 1 | 1 | 0.00% |
| CME240621C00130000 | 2023-07-26 2:24PM EDT | 130.00 | 69.63 | 73.50 | 76.60 | 0.00 | - | 4 | 10 | 0.00% |
| CME240621C00135000 | 2023-12-01 1:48PM EDT | 135.00 | 86.22 | 75.50 | 79.90 | 0.00 | - | 1 | 0 | 102.00% |
| CME240621C00140000 | 2023-08-21 12:08PM EDT | 140.00 | 64.05 | 68.20 | 70.10 | 0.00 | - | 1 | 0 | 0.00% |
| CME240621C00145000 | 2023-12-01 4:31PM EDT | 145.00 | 74.80 | 66.00 | 70.40 | 0.00 | - | 10 | 0 | 50.20% |
| CME240621C00150000 | 2024-02-20 2:16PM EDT | 150.00 | 63.13 | 66.40 | 69.20 | 0.00 | - | 1 | 1 | 109.41% |
| CME240621C00165000 | 2024-04-02 10:57AM EDT | 165.00 | 49.45 | 42.20 | 45.00 | 0.00 | - | 1 | 10 | 0.00% |
| CME240621C00170000 | 2024-01-29 4:47PM EDT | 170.00 | 37.61 | 50.20 | 54.10 | 0.00 | - | 1 | 2 | 105.90% |
| CME240621C00175000 | 2024-03-19 9:32AM EDT | 175.00 | 46.00 | 34.50 | 38.50 | 0.00 | - | 1 | 39 | 36.52% |
| CME240621C00180000 | 2024-04-16 11:30AM EDT | 180.00 | 28.84 | 31.30 | 36.00 | 0.00 | - | 1 | 6 | 55.30% |
| CME240621C00185000 | 2024-02-15 3:47PM EDT | 185.00 | 30.36 | 34.00 | 38.00 | 0.00 | - | 1 | 32 | 76.14% |
| CME240621C00190000 | 2024-05-10 12:19PM EDT | 190.00 | 21.50 | 21.50 | 26.00 | 0.00 | - | 1 | 147 | 42.91% |
| CME240621C00195000 | 2024-05-17 12:32PM EDT | 195.00 | 18.35 | 17.30 | 20.90 | +0.85 | +4.86% | 1 | 292 | 36.11% |
| CME240621C00200000 | 2024-05-17 2:44PM EDT | 200.00 | 13.34 | 12.20 | 15.60 | +0.04 | +0.30% | 8 | 191 | 28.24% |
| CME240621C00210000 | 2024-05-17 2:44PM EDT | 210.00 | 6.10 | 5.90 | 6.30 | +0.15 | +2.52% | 82 | 1,407 | 17.44% |
| CME240621C00220000 | 2024-05-17 3:59PM EDT | 220.00 | 1.65 | 1.40 | 1.75 | +0.01 | +0.61% | 821 | 2,058 | 16.24% |
| CME240621C00230000 | 2024-05-17 3:48PM EDT | 230.00 | 0.25 | 0.20 | 0.35 | -0.10 | -28.57% | 267 | 2,734 | 16.63% |
| CME240621C00240000 | 2024-05-16 3:59PM EDT | 240.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 481 | 21.05% |
| CME240621C00250000 | 2024-05-16 3:19PM EDT | 250.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 300 | 21.97% |
| CME240621C00260000 | 2024-05-15 9:59AM EDT | 260.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 5 | 185 | 52.16% |
| CME240621C00270000 | 2023-04-27 2:35PM EDT | 270.00 | 0.80 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 53.32% |
| CME240621C00290000 | 2024-03-18 9:42AM EDT | 290.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 50.88% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621P00090000 | 2024-03-14 9:47AM EDT | 90.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 58 | 158.98% |
| CME240621P00095000 | 2023-03-09 4:54PM EDT | 95.00 | 1.35 | 0.80 | 2.10 | 0.00 | - | - | 2 | 159.13% |
| CME240621P00100000 | 2024-01-17 12:21PM EDT | 100.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 2 | 91.80% |
| CME240621P00105000 | 2024-05-06 3:19PM EDT | 105.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 133.40% |
| CME240621P00110000 | 2024-04-29 2:24PM EDT | 110.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 2 | 4 | 125.68% |
| CME240621P00115000 | 2023-11-27 4:50PM EDT | 115.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 2 | 53 | 110.50% |
| CME240621P00120000 | 2023-12-07 2:24PM EDT | 120.00 | 0.30 | 0.00 | 1.60 | 0.00 | - | 1 | 55 | 105.03% |
| CME240621P00125000 | 2023-12-01 10:30AM EDT | 125.00 | 0.30 | 0.10 | 0.95 | 0.00 | - | 1 | 15 | 91.36% |
| CME240621P00130000 | 2023-04-28 12:03PM EDT | 130.00 | 4.50 | 3.40 | 5.70 | 0.00 | - | 6 | 7 | 140.50% |
| CME240621P00135000 | 2024-03-05 11:43AM EDT | 135.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 75.39% |
| CME240621P00140000 | 2024-04-23 11:58AM EDT | 140.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 85.30% |
| CME240621P00145000 | 2023-12-15 3:29PM EDT | 145.00 | 1.01 | 0.45 | 1.00 | 0.00 | - | 2 | 883 | 73.19% |
| CME240621P00150000 | 2024-05-07 10:16AM EDT | 150.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 221 | 55.27% |
| CME240621P00155000 | 2024-04-23 1:04PM EDT | 155.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 477 | 47.75% |
| CME240621P00160000 | 2024-05-13 12:30PM EDT | 160.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 60 | 62.33% |
| CME240621P00165000 | 2024-05-10 3:24PM EDT | 165.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 235 | 51.34% |
| CME240621P00170000 | 2024-05-16 10:14AM EDT | 170.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 440 | 37.06% |
| CME240621P00175000 | 2024-05-17 10:08AM EDT | 175.00 | 0.12 | 0.00 | 0.20 | +0.02 | +20.00% | 1 | 445 | 32.96% |
| CME240621P00180000 | 2024-05-10 1:11PM EDT | 180.00 | 0.17 | 0.05 | 0.35 | 0.00 | - | 2 | 153 | 32.01% |
| CME240621P00185000 | 2024-05-16 3:28PM EDT | 185.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 1 | 154 | 27.69% |
| CME240621P00190000 | 2024-05-17 3:39PM EDT | 190.00 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 3 | 600 | 22.66% |
| CME240621P00195000 | 2024-05-17 10:57AM EDT | 195.00 | 0.41 | 0.35 | 0.45 | -0.04 | -8.89% | 3 | 327 | 20.25% |
| CME240621P00200000 | 2024-05-17 3:49PM EDT | 200.00 | 0.75 | 0.70 | 0.80 | -0.06 | -7.41% | 46 | 838 | 18.54% |
| CME240621P00210000 | 2024-05-17 3:08PM EDT | 210.00 | 3.11 | 2.75 | 3.10 | -0.29 | -8.53% | 84 | 1,285 | 17.21% |
| CME240621P00220000 | 2024-05-17 3:40PM EDT | 220.00 | 8.75 | 7.10 | 8.90 | -6.17 | -41.35% | 2 | 212 | 17.55% |
| CME240621P00230000 | 2024-05-17 12:11PM EDT | 230.00 | 18.00 | 15.40 | 19.10 | -1.94 | -9.73% | 4 | 81 | 29.25% |
© 2024 Yahoo. All rights reserved.