Singapore markets open in 8 hours
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,483.37 +10.14 (+0.19%) Dow
38,780.03 +1.93 (+0.00%) Nasdaq
17,867.04 +10.03 (+0.06%) Bitcoin USD
64,478.88 -1,316.77 (-2.00%) CMC Crypto 200
1,322.64 -66.77 (-4.80%)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:59PM EDT. Market open.
Strike:195.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621C00195000 | 2024-06-18 9:30AM EDT | 2024-06-21 | 2.95 | 2.70 | 3.00 | +0.45 | +18.00% | 1 | 395 | 22.97% |
| CME240719C00195000 | 2024-06-17 9:36AM EDT | 2024-07-19 | 5.74 | 5.60 | 5.90 | 0.00 | - | 1 | 105 | 21.06% |
| CME240816C00195000 | 2024-06-11 9:30AM EDT | 2024-08-16 | 9.30 | 8.30 | 8.70 | 0.00 | - | - | 3 | 24.29% |
| CME240920C00195000 | 2024-06-17 9:36AM EDT | 2024-09-20 | 9.65 | 9.80 | 10.90 | 0.00 | - | 9 | 86 | 24.85% |
| CME241115C00195000 | 2024-06-17 9:30AM EDT | 2024-11-15 | 13.00 | 12.90 | 13.80 | 0.00 | - | 3 | 44 | 25.50% |
| CME241220C00195000 | 2024-06-17 2:21PM EDT | 2024-12-20 | 14.70 | 14.20 | 14.90 | 0.00 | - | 2 | 724 | 24.95% |
| CME250117C00195000 | 2024-06-17 1:47PM EDT | 2025-01-17 | 14.85 | 14.50 | 15.00 | 0.00 | - | 2 | 841 | 23.43% |
| CME250620C00195000 | 2024-05-08 3:33PM EDT | 2025-06-20 | 28.15 | 19.20 | 21.30 | 0.00 | - | - | 1 | 25.95% |
| CME260116C00195000 | 2024-05-14 3:06PM EDT | 2026-01-16 | 31.30 | 20.60 | 24.50 | 0.00 | - | 1 | 5 | 23.99% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621P00195000 | 2024-06-18 11:41AM EDT | 2024-06-21 | 0.76 | 0.50 | 0.65 | +0.06 | +8.57% | 35 | 456 | 17.24% |
| CME240719P00195000 | 2024-06-18 12:24PM EDT | 2024-07-19 | 2.82 | 2.70 | 2.95 | -0.18 | -6.00% | 1,074 | 802 | 16.58% |
| CME240816P00195000 | 2024-06-18 12:28PM EDT | 2024-08-16 | 4.63 | 4.40 | 4.70 | -0.27 | -5.51% | 1 | 49 | 17.71% |
| CME240920P00195000 | 2024-06-18 11:59AM EDT | 2024-09-20 | 6.07 | 5.80 | 6.00 | -0.53 | -8.03% | 1 | 106 | 17.37% |
| CME241018P00195000 | 2024-06-14 9:30AM EDT | 2024-10-18 | 8.00 | 6.60 | 7.00 | 0.00 | - | 2 | 27 | 17.48% |
| CME241115P00195000 | 2024-06-14 3:46PM EDT | 2024-11-15 | 8.00 | 7.50 | 8.40 | 0.00 | - | 15 | 33 | 18.58% |
| CME241220P00195000 | 2024-06-13 12:33PM EDT | 2024-12-20 | 9.50 | 8.50 | 9.70 | 0.00 | - | 32 | 338 | 19.08% |
| CME250117P00195000 | 2024-06-17 11:41AM EDT | 2025-01-17 | 12.00 | 11.50 | 12.00 | 0.00 | - | 1 | 286 | 21.66% |
| CME250620P00195000 | 2024-04-23 9:36AM EDT | 2025-06-20 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.20% |
| CME260116P00195000 | 2024-06-18 10:26AM EDT | 2026-01-16 | 20.62 | 19.30 | 21.90 | +5.22 | +33.90% | 25 | 50 | 23.33% |
© 2024 Yahoo. All rights reserved.