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
63,838.54 +817.16 (+1.30%) CMC Crypto 200
1,323.01 +46.03 (+3.60%)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517C00220000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.20 | 0.15 | 0.25 | -0.02 | -9.09% | 54 | 1,621 | 20.56% |
| CME240621C00220000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 1.20 | 1.15 | 1.35 | -0.15 | -11.11% | 108 | 1,552 | 17.57% |
| CME240920C00220000 | 2024-05-03 2:46PM EDT | 2024-09-20 | 5.10 | 5.10 | 5.60 | -0.40 | -7.27% | 5 | 146 | 20.26% |
| CME241018C00220000 | 2024-05-02 3:05PM EDT | 2024-10-18 | 6.70 | 5.00 | 6.80 | 0.00 | - | 17 | 62 | 20.77% |
| CME241115C00220000 | 2024-05-03 2:49PM EDT | 2024-11-15 | 7.80 | 7.50 | 8.50 | -1.88 | -19.42% | 1 | 34 | 22.17% |
| CME241220C00220000 | 2024-05-03 9:41AM EDT | 2024-12-20 | 8.00 | 8.90 | 9.60 | -2.90 | -26.61% | 4 | 16 | 22.14% |
| CME250117C00220000 | 2024-05-02 1:37PM EDT | 2025-01-17 | 9.80 | 9.50 | 9.90 | 0.00 | - | 2 | 672 | 21.34% |
| CME250620C00220000 | 2024-05-02 10:05AM EDT | 2025-06-20 | 13.90 | 12.80 | 14.70 | 0.00 | - | 1 | 8 | 22.43% |
| CME260116C00220000 | 2024-04-29 11:57AM EDT | 2026-01-16 | 20.99 | 17.10 | 18.60 | 0.00 | - | 1 | 133 | 21.87% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517P00220000 | 2024-05-02 10:40AM EDT | 2024-05-17 | 11.60 | 11.10 | 12.80 | 0.00 | - | 2 | 115 | 23.80% |
| CME240621P00220000 | 2024-05-02 11:06AM EDT | 2024-06-21 | 12.90 | 11.10 | 14.60 | 0.00 | - | 10 | 222 | 21.64% |
| CME240920P00220000 | 2024-05-02 10:06AM EDT | 2024-09-20 | 15.70 | 13.30 | 17.00 | 0.00 | - | 2 | 167 | 18.24% |
| CME241018P00220000 | 2024-04-25 12:00PM EDT | 2024-10-18 | 12.90 | 14.10 | 16.70 | 0.00 | - | 24 | 52 | 16.04% |
| CME241115P00220000 | 2024-05-03 9:34AM EDT | 2024-11-15 | 19.00 | 15.00 | 17.70 | +5.50 | +40.74% | 2 | 33 | 16.67% |
| CME250117P00220000 | 2024-05-03 1:00PM EDT | 2025-01-17 | 21.55 | 20.50 | 23.10 | +1.45 | +7.21% | 10 | 157 | 22.62% |
| CME250620P00220000 | 2024-03-14 12:36PM EDT | 2025-06-20 | 20.00 | 24.00 | 26.30 | 0.00 | - | 7 | 17 | 21.60% |
| CME260116P00220000 | 2024-05-03 12:33PM EDT | 2026-01-16 | 28.61 | 26.80 | 29.40 | +0.01 | +0.03% | 16 | 53 | 20.47% |
© 2024 Yahoo. All rights reserved.