NasdaqGS - Delayed Quote • USD
CME Group Inc. (CME)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:28 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 | 24.60 | 27.90 | 0.00 | 0.00% | 2 | 2 | 52.95% |
| CME240517C00190000 | 4/24/2024 4:44 PM | 190 | 24.68 | 19.70 | 23.00 | 0.00 | 0.00% | 6 | 7 | 46.24% |
| CME240517C00195000 | 4/17/2024 3:34 PM | 195 | 14.00 | 14.80 | 18.10 | 0.00 | 0.00% | 5 | 6 | 39.26% |
| CME240517C00200000 | 4/26/2024 7:34 PM | 200 | 12.10 | 10.50 | 12.60 | -2.20 | -15.38% | 4 | 7 | 27.87% |
| CME240517C00210000 | 4/26/2024 7:34 PM | 210 | 4.42 | 4.40 | 4.70 | -1.30 | -22.73% | 130 | 301 | 20.92% |
| CME240517C00220000 | 4/26/2024 7:50 PM | 220 | 0.75 | 0.75 | 0.90 | -1.00 | -57.14% | 613 | 1,262 | 18.65% |
| CME240517C00230000 | 4/26/2024 7:52 PM | 230 | 0.16 | 0.10 | 0.25 | -0.09 | -36.00% | 44 | 363 | 22.07% |
| CME240517C00240000 | 4/26/2024 7:52 PM | 240 | 0.06 | 0.00 | 0.10 | -0.20 | -76.92% | 15 | 36 | 26.07% |
| CME240517C00250000 | 4/24/2024 2:11 PM | 250 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 12.50% |
| 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 | 49.32% |
| CME240517P00180000 | 4/26/2024 2:10 PM | 180 | 0.10 | 0.00 | 0.45 | -0.32 | -76.19% | 1 | 2 | 41.36% |
| CME240517P00185000 | 4/24/2024 1:43 PM | 185 | 0.25 | 0.05 | 0.45 | 0.00 | 0.00% | 4 | 13 | 35.52% |
| CME240517P00190000 | 4/26/2024 4:46 PM | 190 | 0.25 | 0.15 | 0.30 | 0.08 | 47.06% | 11 | 128 | 27.17% |
| CME240517P00195000 | 4/26/2024 5:08 PM | 195 | 0.50 | 0.30 | 0.45 | 0.05 | 11.11% | 30 | 176 | 23.83% |
| CME240517P00200000 | 4/26/2024 7:15 PM | 200 | 0.70 | 0.65 | 0.75 | 0.05 | 7.69% | 33 | 500 | 20.80% |
| CME240517P00210000 | 4/26/2024 7:57 PM | 210 | 2.94 | 2.85 | 3.10 | 0.30 | 11.36% | 105 | 522 | 17.63% |
| CME240517P00220000 | 4/25/2024 6:54 PM | 220 | 7.30 | 9.10 | 11.50 | 0.00 | 0.00% | 5 | 114 | 28.61% |
Related Tickers
ICE Intercontinental Exchange, Inc.
131.70
-0.09%
SPGI S&P Global Inc.
415.78
+0.07%
NDAQ Nasdaq, Inc.
60.12
-0.28%
CBOE Cboe Global Markets, Inc.
178.40
-1.81%
MSCI MSCI Inc.
477.78
+2.86%
MCO Moody's Corporation
376.13
+0.25%
MORN Morningstar, Inc.
286.29
-0.41%
FDS FactSet Research Systems Inc.
421.47
+0.66%
COIN Coinbase Global, Inc.
236.32
+5.68%
DNB Dun & Bradstreet Holdings, Inc.
9.35
+1.19%