Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,703.35 +668.36 (+1.06%) CMC Crypto 200
1,329.42 +52.44 (+4.11%)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517C00190000 | 2024-04-24 12:44PM EDT | 2024-05-17 | 24.68 | 16.30 | 20.20 | 0.00 | - | 6 | 7 | 57.91% |
| CME240621C00190000 | 2024-05-03 2:51PM EDT | 2024-06-21 | 19.08 | 17.30 | 21.20 | -0.62 | -3.15% | 3 | 158 | 34.78% |
| CME240920C00190000 | 2024-05-03 2:51PM EDT | 2024-09-20 | 22.83 | 21.00 | 25.10 | -8.47 | -27.06% | 3 | 36 | 29.90% |
| CME241115C00190000 | 2024-04-22 9:53AM EDT | 2024-11-15 | 32.10 | 25.10 | 26.20 | 0.00 | - | 1 | 2 | 27.36% |
| CME241220C00190000 | 2024-04-19 12:21PM EDT | 2024-12-20 | 32.10 | 26.40 | 27.40 | 0.00 | - | 2 | 148 | 27.30% |
| CME250117C00190000 | 2024-04-19 12:21PM EDT | 2025-01-17 | 32.29 | 26.40 | 29.20 | 0.00 | - | 2 | 361 | 28.70% |
| CME260116C00190000 | 2024-04-08 9:30AM EDT | 2026-01-16 | 38.30 | 32.10 | 34.50 | 0.00 | - | 2 | 5 | 23.93% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517P00190000 | 2024-05-03 1:02PM EDT | 2024-05-17 | 0.19 | 0.10 | 0.30 | -0.01 | -5.00% | 13 | 136 | 30.42% |
| CME240621P00190000 | 2024-05-03 2:49PM EDT | 2024-06-21 | 0.91 | 0.80 | 0.90 | -0.08 | -8.08% | 12 | 589 | 20.95% |
| CME240920P00190000 | 2024-05-03 10:08AM EDT | 2024-09-20 | 3.70 | 2.90 | 5.10 | +0.75 | +25.42% | 9 | 40 | 24.36% |
| CME241018P00190000 | 2024-05-02 12:21PM EDT | 2024-10-18 | 4.10 | 3.60 | 4.00 | 0.00 | - | 9 | 13 | 19.72% |
| CME241115P00190000 | 2024-05-02 10:57AM EDT | 2024-11-15 | 5.03 | 4.40 | 4.90 | 0.00 | - | 1 | 3 | 20.15% |
| CME241220P00190000 | 2024-05-01 2:08PM EDT | 2024-12-20 | 5.70 | 5.30 | 5.80 | 0.00 | - | 5 | 23 | 20.25% |
| CME250117P00190000 | 2024-04-16 10:26AM EDT | 2025-01-17 | 9.10 | 7.30 | 7.90 | 0.00 | - | 1 | 295 | 22.72% |
| CME250620P00190000 | 2024-05-03 9:56AM EDT | 2025-06-20 | 11.70 | 10.30 | 11.60 | +1.30 | +12.50% | 2 | 13 | 22.80% |
| CME260116P00190000 | 2024-05-01 2:56PM EDT | 2026-01-16 | 14.41 | 14.40 | 15.60 | 0.00 | - | 2 | 58 | 22.68% |
© 2024 Yahoo. All rights reserved.