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
63,821.91 +1,021.07 (+1.63%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517C00195000 | 2024-05-01 3:36PM EDT | 2024-05-17 | 15.10 | 11.40 | 15.30 | 0.00 | - | 8 | 7 | 46.41% |
| CME240621C00195000 | 2024-04-24 11:24AM EDT | 2024-06-21 | 18.90 | 13.30 | 16.30 | 0.00 | - | 9 | 293 | 28.98% |
| CME240920C00195000 | 2024-05-02 10:23AM EDT | 2024-09-20 | 19.50 | 18.80 | 21.50 | 0.00 | - | 2 | 66 | 28.77% |
| CME241115C00195000 | 2024-04-03 2:44PM EDT | 2024-11-15 | 27.70 | 20.10 | 22.50 | 0.00 | - | 9 | 42 | 26.12% |
| CME241220C00195000 | 2024-04-18 9:54AM EDT | 2024-12-20 | 20.50 | 22.50 | 23.80 | -5.47 | -21.06% | 1 | 561 | 26.21% |
| CME250117C00195000 | 2024-04-19 3:29PM EDT | 2025-01-17 | 29.74 | 22.80 | 23.90 | 0.00 | - | 2 | 684 | 24.91% |
| CME260116C00195000 | 2024-02-14 1:31PM EDT | 2026-01-16 | 36.83 | 38.00 | 42.00 | 0.00 | - | 1 | 4 | 33.93% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517P00195000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 25 | 281 | 22.39% |
| CME240621P00195000 | 2024-05-03 2:49PM EDT | 2024-06-21 | 1.49 | 1.30 | 1.50 | -0.18 | -10.78% | 23 | 257 | 19.51% |
| CME240920P00195000 | 2024-04-30 2:51PM EDT | 2024-09-20 | 4.20 | 4.10 | 4.50 | 0.00 | - | 12 | 75 | 19.16% |
| CME241018P00195000 | 2024-05-03 2:46PM EDT | 2024-10-18 | 5.40 | 4.70 | 5.30 | +0.10 | +1.89% | 2 | 22 | 19.16% |
| CME241115P00195000 | 2024-04-25 10:59AM EDT | 2024-11-15 | 5.40 | 5.60 | 6.30 | 0.00 | - | 1 | 17 | 19.64% |
| CME241220P00195000 | 2024-05-02 9:52AM EDT | 2024-12-20 | 7.35 | 6.60 | 7.20 | 0.00 | - | 1 | 196 | 19.63% |
| CME250117P00195000 | 2024-04-24 10:30AM EDT | 2025-01-17 | 8.60 | 8.80 | 9.40 | 0.00 | - | 3 | 135 | 22.04% |
| CME250620P00195000 | 2024-04-23 9:36AM EDT | 2025-06-20 | 11.10 | 11.90 | 13.20 | 0.00 | - | - | 1 | 22.14% |
| CME260116P00195000 | 2024-04-25 12:02PM EDT | 2026-01-16 | 15.10 | 16.20 | 17.70 | 0.00 | - | 1 | 48 | 22.48% |
© 2024 Yahoo. All rights reserved.