NasdaqGS - Nasdaq Real Time Price • USD
CME Group Inc. (CME)
As of 10:56 AM 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 | 12.60 | 15.90 | 0.00 | 0.00% | 1 | 4 | 79.93% |
| CME240426C00205000 | 4/24/2024 3:22 PM | 205 | 7.00 | 8.00 | 10.80 | 0.00 | 0.00% | 3 | 27 | 61.67% |
| CME240426C00210000 | 4/25/2024 2:19 PM | 210 | 4.50 | 4.10 | 4.60 | 0.50 | 12.50% | 20 | 596 | 40.67% |
| CME240426C00215000 | 4/25/2024 2:36 PM | 215 | 0.90 | 0.75 | 0.95 | 0.15 | 20.00% | 56 | 432 | 25.68% |
| CME240426C00220000 | 4/25/2024 2:39 PM | 220 | 0.07 | 0.05 | 0.15 | -0.02 | -9.09% | 11 | 719 | 28.42% |
| CME240426C00225000 | 4/25/2024 2:34 PM | 225 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 17 | 319 | 35.94% |
| CME240426C00230000 | 4/24/2024 1:38 PM | 230 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 345 | 48.05% |
| CME240426C00235000 | 4/18/2024 3:05 PM | 235 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 49 | 50 | 54.30% |
| CME240426C00240000 | 4/19/2024 3:31 PM | 240 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 64 | 64.84% |
| CME240426C00250000 | 4/23/2024 7:59 PM | 250 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 11 | 124.61% |
| 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 | 128.13% |
| CME240426P00190000 | 4/17/2024 4:29 PM | 190 | 0.30 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 10 | 64.84% |
| CME240426P00195000 | 4/24/2024 5:37 PM | 195 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 11 | 77 | 57.03% |
| CME240426P00200000 | 4/25/2024 2:40 PM | 200 | 0.03 | 0.00 | 0.05 | -0.02 | -13.33% | 8 | 438 | 42.97% |
| CME240426P00205000 | 4/25/2024 1:40 PM | 205 | 0.04 | 0.00 | 0.10 | -0.05 | -55.56% | 26 | 394 | 32.62% |
| CME240426P00210000 | 4/25/2024 2:12 PM | 210 | 0.13 | 0.05 | 0.25 | -0.32 | -71.11% | 30 | 766 | 20.80% |
| CME240426P00215000 | 4/25/2024 2:31 PM | 215 | 1.85 | 1.60 | 1.95 | -0.45 | -19.57% | 31 | 253 | 14.94% |
| CME240426P00220000 | 4/24/2024 2:33 PM | 220 | 9.95 | 4.70 | 6.80 | 0.00 | 0.00% | 4 | 6 | 30.66% |
Related Tickers
ICE Intercontinental Exchange, Inc.
130.82
-1.32%
CBOE Cboe Global Markets, Inc.
181.33
+1.08%
SPGI S&P Global Inc.
409.88
-0.82%
NDAQ Nasdaq, Inc.
59.46
-3.32%
MSCI MSCI Inc.
462.34
-0.50%
MCO Moody's Corporation
373.20
-2.10%
FDS FactSet Research Systems Inc.
421.35
-0.35%
MORN Morningstar, Inc.
286.37
-5.29%
COIN Coinbase Global, Inc.
218.66
-2.54%
OTCM OTC Markets Group Inc.
52.80
0.00%