NasdaqGS - Delayed Quote • USD
CME Group Inc. (CME)
At close: 4:00 PM EDT
After hours: 4:44 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517C00185000 | 4/4/2024 6:30 PM | 185 | 28.90 | 21.30 | 25.10 | 0.00 | 0.00% | 2 | 2 | 62.60% |
| CME240517C00190000 | 4/24/2024 4:44 PM | 190 | 24.68 | 16.30 | 20.20 | 0.00 | 0.00% | 6 | 7 | 53.92% |
| CME240517C00195000 | 5/1/2024 7:36 PM | 195 | 15.10 | 11.40 | 15.30 | 0.00 | 0.00% | 8 | 7 | 44.84% |
| CME240517C00200000 | 5/2/2024 3:01 PM | 200 | 9.20 | 7.00 | 9.00 | 0.00 | 0.00% | 2 | 15 | 24.78% |
| CME240517C00210000 | 5/3/2024 4:24 PM | 210 | 1.80 | 1.95 | 2.10 | -0.45 | -20.00% | 40 | 372 | 18.57% |
| CME240517C00220000 | 5/3/2024 7:55 PM | 220 | 0.20 | 0.15 | 0.25 | -0.02 | -9.09% | 54 | 1,621 | 19.14% |
| CME240517C00230000 | 5/3/2024 7:56 PM | 230 | 0.10 | 0.00 | 0.10 | 0.02 | 25.00% | 52 | 375 | 25.39% |
| CME240517C00240000 | 4/30/2024 1:35 PM | 240 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 30 | 30.86% |
| CME240517C00250000 | 4/24/2024 2:11 PM | 250 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 1 | 44.53% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240517P00170000 | 4/23/2024 2:05 PM | 170 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 12 | 54.88% |
| CME240517P00180000 | 5/2/2024 5:53 PM | 180 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 4 | 7 | 45.17% |
| CME240517P00185000 | 5/3/2024 1:35 PM | 185 | 0.15 | 0.05 | 0.15 | -0.02 | -11.76% | 3 | 17 | 30.66% |
| CME240517P00190000 | 5/3/2024 5:02 PM | 190 | 0.19 | 0.10 | 0.30 | -0.01 | -5.00% | 13 | 136 | 28.32% |
| CME240517P00195000 | 5/3/2024 7:50 PM | 195 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 25 | 281 | 21.63% |
| CME240517P00200000 | 5/3/2024 6:51 PM | 200 | 0.65 | 0.50 | 0.65 | -0.20 | -23.53% | 69 | 616 | 18.65% |
| CME240517P00210000 | 5/3/2024 7:39 PM | 210 | 4.00 | 3.80 | 4.10 | -0.50 | -11.11% | 62 | 661 | 16.39% |
| CME240517P00220000 | 5/2/2024 2:40 PM | 220 | 11.60 | 11.10 | 12.80 | 0.00 | 0.00% | 2 | 115 | 22.17% |
Related Tickers
CBOE Cboe Global Markets, Inc.
179.67
+3.19%
ICE Intercontinental Exchange, Inc.
130.50
+3.13%
NDAQ Nasdaq, Inc.
60.87
+1.33%
SPGI S&P Global Inc.
425.18
+1.97%
FDS FactSet Research Systems Inc.
428.25
+1.16%
MSCI MSCI Inc.
467.04
-0.14%
MCO Moody's Corporation
380.56
+1.11%
MORN Morningstar, Inc.
294.03
+1.05%
LSEG.L London Stock Exchange Group plc
9,162.00
+1.17%
DNB Dun & Bradstreet Holdings, Inc.
9.72
+2.42%