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
63,261.91 +107.08 (+0.17%) CMC Crypto 200
1,312.93 +35.95 (+2.82%)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517C00210000 | 2024-05-03 2:00PM EDT | 2024-05-17 | 1.80 | 1.95 | 2.10 | -0.45 | -20.00% | 40 | 372 | 19.95% |
| CME240621C00210000 | 2024-05-03 12:58PM EDT | 2024-06-21 | 4.40 | 4.20 | 4.50 | -0.20 | -4.35% | 28 | 1,303 | 18.52% |
| CME240920C00210000 | 2024-05-02 2:48PM EDT | 2024-09-20 | 9.80 | 9.40 | 9.90 | 0.00 | - | 12 | 21 | 21.47% |
| CME241018C00210000 | 2024-05-03 2:23PM EDT | 2024-10-18 | 10.60 | 9.40 | 12.50 | -2.90 | -21.48% | 1 | 7 | 24.23% |
| CME241115C00210000 | 2024-04-30 9:53AM EDT | 2024-11-15 | 13.30 | 12.10 | 13.10 | 0.00 | - | 3 | 23 | 23.41% |
| CME241220C00210000 | 2024-04-23 11:52AM EDT | 2024-12-20 | 20.85 | 12.30 | 14.40 | 0.00 | - | 3 | 89 | 23.53% |
| CME250117C00210000 | 2024-04-30 10:38AM EDT | 2025-01-17 | 13.33 | 13.90 | 14.60 | -1.77 | -11.72% | 1 | 491 | 22.51% |
| CME260116C00210000 | 2024-04-22 10:29AM EDT | 2026-01-16 | 29.30 | 21.70 | 23.30 | 0.00 | - | 2 | 41 | 22.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517P00210000 | 2024-05-03 3:39PM EDT | 2024-05-17 | 4.00 | 3.80 | 4.10 | -0.50 | -11.11% | 62 | 661 | 17.60% |
| CME240621P00210000 | 2024-05-03 1:19PM EDT | 2024-06-21 | 6.79 | 6.10 | 6.40 | +0.29 | +4.46% | 8 | 1,117 | 17.02% |
| CME240920P00210000 | 2024-04-30 11:24AM EDT | 2024-09-20 | 9.30 | 9.40 | 10.00 | 0.00 | - | 1 | 66 | 17.08% |
| CME241018P00210000 | 2024-05-03 2:23PM EDT | 2024-10-18 | 10.85 | 9.20 | 12.00 | +0.25 | +2.36% | 1 | 60 | 19.16% |
| CME241115P00210000 | 2024-04-24 3:54PM EDT | 2024-11-15 | 9.70 | 10.80 | 11.80 | 0.00 | - | 2 | 4 | 17.40% |
| CME241220P00210000 | 2024-05-01 9:30AM EDT | 2024-12-20 | 12.20 | 12.10 | 12.90 | 0.00 | - | 3 | 25 | 17.70% |
| CME250117P00210000 | 2024-05-03 12:33PM EDT | 2025-01-17 | 15.80 | 15.00 | 15.60 | +0.30 | +1.94% | 21 | 283 | 20.59% |
| CME250620P00210000 | 2024-04-23 10:01AM EDT | 2025-06-20 | 17.00 | 17.70 | 20.20 | 0.00 | - | 1 | 0 | 21.53% |
| CME260116P00210000 | 2024-04-25 11:17AM EDT | 2026-01-16 | 21.10 | 22.20 | 24.90 | 0.00 | - | 2 | 68 | 21.89% |
© 2024 Yahoo. All rights reserved.