Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,481.94 +8.71 (+0.16%) Dow
38,797.74 +19.64 (+0.05%) Nasdaq
17,867.29 +10.27 (+0.06%) Bitcoin USD
64,829.82 -467.93 (-0.72%) CMC Crypto 200
1,346.76 -42.64 (-3.07%)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:16AM EDT. Market open.
Strike:220.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621C00220000 | 2024-06-17 3:01PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 2,173 | 25.00% |
| CME240719C00220000 | 2024-06-13 3:28PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 281 | 21.68% |
| CME240816C00220000 | 2024-06-18 9:39AM EDT | 2024-08-16 | 0.65 | 0.00 | 1.30 | -0.05 | -7.14% | 3 | 699 | 24.62% |
| CME240920C00220000 | 2024-06-13 10:37AM EDT | 2024-09-20 | 1.47 | 0.85 | 2.25 | +0.22 | +17.60% | 1 | 214 | 23.44% |
| CME241018C00220000 | 2024-06-13 3:03PM EDT | 2024-10-18 | 2.07 | 0.75 | 2.40 | 0.00 | - | 1 | 120 | 21.09% |
| CME241115C00220000 | 2024-06-13 10:49AM EDT | 2024-11-15 | 3.14 | 2.60 | 3.80 | 0.00 | - | 5 | 67 | 22.82% |
| CME241220C00220000 | 2024-06-17 3:52PM EDT | 2024-12-20 | 4.50 | 3.60 | 4.40 | 0.00 | - | 4 | 33 | 21.91% |
| CME250117C00220000 | 2024-06-18 9:46AM EDT | 2025-01-17 | 4.50 | 4.30 | 4.70 | -0.10 | -2.17% | 5 | 701 | 21.04% |
| CME250620C00220000 | 2024-06-11 3:21PM EDT | 2025-06-20 | 8.70 | 5.70 | 9.60 | 0.00 | - | 7 | 8 | 23.08% |
| CME260116C00220000 | 2024-06-12 12:32PM EDT | 2026-01-16 | 12.06 | 9.60 | 13.40 | 0.00 | - | 2 | 111 | 22.47% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240621P00220000 | 2024-06-13 2:25PM EDT | 2024-06-21 | 23.90 | 22.80 | 24.90 | 0.00 | - | 22 | 8 | 53.71% |
| CME240719P00220000 | 2024-06-03 11:46AM EDT | 2024-07-19 | 19.44 | 23.40 | 24.90 | 0.00 | - | 2 | 0 | 32.43% |
| CME240816P00220000 | 2024-06-07 3:32PM EDT | 2024-08-16 | 19.87 | 22.10 | 25.40 | 0.00 | - | 1 | 0 | 26.50% |
| CME240920P00220000 | 2024-06-07 3:32PM EDT | 2024-09-20 | 19.94 | 22.40 | 25.90 | 0.00 | - | 1 | 96 | 23.05% |
| CME241018P00220000 | 2024-06-10 1:59PM EDT | 2024-10-18 | 21.60 | 22.50 | 25.70 | 0.00 | - | 10 | 63 | 19.59% |
| CME241115P00220000 | 2024-05-03 9:34AM EDT | 2024-11-15 | 19.00 | 19.10 | 21.20 | 0.00 | - | 2 | 34 | 0.00% |
| CME250117P00220000 | 2024-06-03 9:36AM EDT | 2025-01-17 | 23.15 | 27.20 | 29.90 | 0.00 | - | 7 | 222 | 23.90% |
| CME250620P00220000 | 2024-06-03 11:10AM EDT | 2025-06-20 | 26.90 | 28.50 | 33.00 | 0.00 | - | 3 | 20 | 22.62% |
| CME260116P00220000 | 2024-05-08 12:23PM EDT | 2026-01-16 | 27.40 | 29.60 | 33.50 | 0.00 | - | 2 | 50 | 18.60% |
© 2024 Yahoo. All rights reserved.