Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,272.84 +388.79 (+0.61%) CMC Crypto 200
1,347.08 -13.25 (-0.97%)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240719C00200000 | 2024-06-21 3:53PM EDT | 2024-07-19 | 1.70 | 1.50 | 1.90 | -2.10 | -55.26% | 944 | 529 | 18.72% |
| CME240816C00200000 | 2024-06-21 3:54PM EDT | 2024-08-16 | 4.00 | 3.80 | 4.30 | -2.10 | -34.43% | 109 | 54 | 21.75% |
| CME240920C00200000 | 2024-06-21 3:39PM EDT | 2024-09-20 | 5.60 | 3.30 | 5.90 | -1.31 | -18.96% | 7 | 63 | 21.31% |
| CME241018C00200000 | 2024-06-21 3:34PM EDT | 2024-10-18 | 6.88 | 6.60 | 7.00 | -1.02 | -12.91% | 6 | 113 | 21.17% |
| CME241115C00200000 | 2024-06-13 1:35PM EDT | 2024-11-15 | 9.30 | 8.20 | 9.40 | 0.00 | - | 1 | 1 | 23.96% |
| CME241220C00200000 | 2024-06-17 3:42PM EDT | 2024-12-20 | 11.97 | 8.40 | 10.70 | 0.00 | - | 2 | 608 | 23.92% |
| CME250117C00200000 | 2024-06-20 1:19PM EDT | 2025-01-17 | 12.86 | 9.10 | 11.30 | 0.00 | - | 1 | 842 | 23.29% |
| CME250620C00200000 | 2024-06-21 9:53AM EDT | 2025-06-20 | 15.30 | 13.50 | 14.70 | -0.93 | -5.73% | 3 | 4 | 22.08% |
| CME260116C00200000 | 2024-06-21 2:11PM EDT | 2026-01-16 | 19.00 | 17.60 | 20.10 | -2.48 | -11.55% | 1 | 150 | 23.13% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240719P00200000 | 2024-06-21 2:38PM EDT | 2024-07-19 | 6.43 | 5.70 | 7.10 | +2.21 | +52.37% | 82 | 1,164 | 17.01% |
| CME240816P00200000 | 2024-06-21 11:12AM EDT | 2024-08-16 | 8.20 | 7.70 | 8.50 | +2.20 | +36.67% | 14 | 69 | 17.17% |
| CME240920P00200000 | 2024-06-21 11:28AM EDT | 2024-09-20 | 9.59 | 9.20 | 9.60 | +1.69 | +21.39% | 27 | 181 | 16.48% |
| CME241018P00200000 | 2024-06-20 11:07AM EDT | 2024-10-18 | 9.30 | 9.80 | 10.50 | 0.00 | - | 2 | 78 | 16.52% |
| CME241115P00200000 | 2024-06-21 9:43AM EDT | 2024-11-15 | 11.79 | 10.80 | 11.80 | +1.39 | +13.37% | 1 | 37 | 17.57% |
| CME241220P00200000 | 2024-06-17 10:07AM EDT | 2024-12-20 | 11.80 | 11.80 | 13.00 | 0.00 | - | 2 | 91 | 18.02% |
| CME250117P00200000 | 2024-06-21 3:59PM EDT | 2025-01-17 | 14.80 | 14.80 | 16.40 | -0.20 | -1.33% | 7 | 578 | 22.59% |
| CME250620P00200000 | 2024-05-20 2:06PM EDT | 2025-06-20 | 12.20 | 16.50 | 19.20 | 0.00 | - | 2 | 3 | 20.79% |
| CME260116P00200000 | 2024-06-21 2:28PM EDT | 2026-01-16 | 23.75 | 21.80 | 24.80 | +1.87 | +8.55% | 1 | 276 | 22.32% |
© 2024 Yahoo. All rights reserved.