NasdaqGS - Nasdaq Real Time Price • USD
CME Group Inc. (CME)
As of 2:29 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240426C00200000 | 4/16/2024 1:39 PM | 200 | 9.48 | 10.30 | 11.90 | 0.00 | 0.00% | 1 | 4 | 97.56% |
| CME240426C00205000 | 4/24/2024 3:22 PM | 205 | 7.00 | 5.30 | 6.60 | 0.00 | 0.00% | 3 | 27 | 55.08% |
| CME240426C00210000 | 4/26/2024 6:07 PM | 210 | 1.13 | 1.05 | 1.55 | -2.60 | -69.71% | 309 | 576 | 19.97% |
| CME240426C00215000 | 4/26/2024 6:07 PM | 215 | 0.02 | 0.00 | 0.05 | -0.23 | -92.00% | 156 | 339 | 21.29% |
| CME240426C00220000 | 4/26/2024 3:13 PM | 220 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 17 | 684 | 41.21% |
| CME240426C00225000 | 4/26/2024 6:13 PM | 225 | 0.02 | 0.00 | 0.05 | -0.01 | -25.00% | 2 | 313 | 53.91% |
| CME240426C00230000 | 4/25/2024 6:16 PM | 230 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 344 | 76.17% |
| CME240426C00235000 | 4/18/2024 3:05 PM | 235 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 49 | 50 | 130.08% |
| CME240426C00240000 | 4/19/2024 3:31 PM | 240 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 64 | 149.61% |
| CME240426C00250000 | 4/25/2024 6:16 PM | 250 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 11 | 186.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240426P00170000 | 4/16/2024 4:13 PM | 170 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 20 | 103 | 174.22% |
| CME240426P00190000 | 4/17/2024 4:29 PM | 190 | 0.30 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 10 | 118.16% |
| CME240426P00195000 | 4/26/2024 5:22 PM | 195 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 77 | 72.27% |
| CME240426P00200000 | 4/25/2024 3:41 PM | 200 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 431 | 52.15% |
| CME240426P00205000 | 4/25/2024 2:34 PM | 205 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 376 | 36.04% |
| CME240426P00210000 | 4/26/2024 6:07 PM | 210 | 0.05 | 0.00 | 0.05 | -0.19 | -79.17% | 25 | 718 | 8.40% |
| CME240426P00215000 | 4/26/2024 5:17 PM | 215 | 4.55 | 3.40 | 4.50 | 2.85 | 167.65% | 8 | 249 | 44.63% |
| CME240426P00220000 | 4/24/2024 2:33 PM | 220 | 9.95 | 8.50 | 9.40 | 0.00 | 0.00% | 4 | 5 | 70.17% |
Related Tickers
ICE Intercontinental Exchange, Inc.
132.24
+0.32%
SPGI S&P Global Inc.
416.57
+0.26%
NDAQ Nasdaq, Inc.
60.17
-0.21%
CBOE Cboe Global Markets, Inc.
180.66
-0.57%
MSCI MSCI Inc.
477.05
+2.70%
MCO Moody's Corporation
377.87
+0.72%
MORN Morningstar, Inc.
287.90
+0.15%
FDS FactSet Research Systems Inc.
422.09
+0.81%
COIN Coinbase Global, Inc.
233.13
+4.26%
DNB Dun & Bradstreet Holdings, Inc.
9.36
+1.24%