Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,737.63 +506.74 (+0.75%) CMC Crypto 200
1,427.56 -1.01 (-0.07%)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621C00185000 | 2024-02-15 3:47PM EDT | 2024-06-21 | 30.36 | 34.00 | 38.00 | 0.00 | - | 1 | 32 | 140.98% |
| CME240920C00185000 | 2024-04-25 11:58AM EDT | 2024-09-20 | 33.40 | 31.00 | 34.00 | 0.00 | - | 1 | 30 | 52.39% |
| CME241115C00185000 | 2024-04-19 11:18AM EDT | 2024-11-15 | 35.20 | 32.30 | 34.40 | 0.00 | - | 2 | 63 | 46.62% |
| CME241220C00185000 | 2024-05-14 11:22AM EDT | 2024-12-20 | 29.70 | 24.10 | 27.20 | 0.00 | - | 80 | 434 | 28.99% |
| CME250117C00185000 | 2024-05-14 11:22AM EDT | 2025-01-17 | 29.75 | 25.20 | 26.50 | 0.00 | - | 80 | 566 | 25.91% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621P00185000 | 2024-05-31 3:07PM EDT | 2024-06-21 | 0.32 | 0.25 | 0.35 | +0.12 | +60.00% | 10 | 317 | 25.76% |
| CME240719P00185000 | 2024-05-31 12:59PM EDT | 2024-07-19 | 0.85 | 0.75 | 0.95 | +0.10 | +13.33% | 28 | 9 | 21.88% |
| CME240816P00185000 | 2024-05-29 10:44AM EDT | 2024-08-16 | 1.35 | 0.50 | 2.00 | 0.00 | - | - | 1 | 22.43% |
| CME240920P00185000 | 2024-05-30 10:38AM EDT | 2024-09-20 | 2.10 | 1.80 | 3.30 | 0.00 | - | 1 | 40 | 22.82% |
| CME241018P00185000 | 2024-05-15 10:35AM EDT | 2024-10-18 | 2.35 | 2.85 | 4.00 | 0.00 | - | 42 | 45 | 22.29% |
| CME241115P00185000 | 2024-05-30 11:31AM EDT | 2024-11-15 | 3.40 | 3.50 | 4.60 | 0.00 | - | 4 | 9 | 21.77% |
| CME241220P00185000 | 2024-05-31 2:13PM EDT | 2024-12-20 | 5.05 | 4.20 | 6.00 | +1.90 | +60.32% | 6 | 35 | 22.69% |
| CME250117P00185000 | 2024-05-28 1:39PM EDT | 2025-01-17 | 5.55 | 6.60 | 7.10 | 0.00 | - | 2 | 336 | 23.33% |
| CME250620P00185000 | 2024-05-08 3:25PM EDT | 2025-06-20 | 8.40 | 8.60 | 11.50 | 0.00 | - | - | 14 | 24.20% |
| CME260116P00185000 | 2024-05-23 12:12PM EDT | 2026-01-16 | 12.30 | 13.70 | 16.30 | 0.00 | - | 1 | 110 | 24.66% |
© 2024 Yahoo. All rights reserved.