NasdaqGS - Nasdaq Real Time Price • USD
CME Group Inc. (CME)
As of 3:36 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240419C00170000 | 3/7/2024 2:53 PM | 170 | 48.67 | 39.60 | 43.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| CME240419C00195000 | 3/5/2024 3:36 PM | 195 | 26.74 | 17.20 | 20.00 | 0.00 | 0.00% | 1 | 1 | 62.50% |
| CME240419C00200000 | 4/17/2024 7:03 PM | 200 | 8.24 | 12.60 | 14.70 | 0.00 | 0.00% | 1 | 13 | 62.50% |
| CME240419C00202500 | 4/16/2024 3:45 PM | 202.5 | 5.00 | 9.50 | 12.70 | 0.00 | 0.00% | 2 | 1 | 125.44% |
| CME240419C00205000 | 4/19/2024 2:00 PM | 205 | 6.60 | 7.60 | 9.80 | 3.95 | 149.06% | 5 | 480 | 95.31% |
| CME240419C00207500 | 4/19/2024 5:32 PM | 207.5 | 6.52 | 4.80 | 7.60 | 4.27 | 189.78% | 5 | 230 | 86.43% |
| CME240419C00210000 | 4/19/2024 6:56 PM | 210 | 4.34 | 3.20 | 4.60 | 3.59 | 478.67% | 43 | 816 | 53.91% |
| CME240419C00212500 | 4/19/2024 7:14 PM | 212.5 | 1.65 | 0.85 | 2.00 | 1.54 | 1,400.00% | 9 | 121 | 31.10% |
| CME240419C00215000 | 4/19/2024 6:38 PM | 215 | 0.05 | 0.00 | 0.05 | 0.04 | 400.00% | 46 | 538 | 9.67% |
| CME240419C00217500 | 4/19/2024 5:10 PM | 217.5 | 0.20 | 0.00 | 0.20 | 0.16 | 400.00% | 2 | 374 | 29.59% |
| CME240419C00220000 | 4/18/2024 7:59 PM | 220 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 1 | 802 | 31.25% |
| CME240419C00222500 | 4/15/2024 7:26 PM | 222.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 113 | 63.09% |
| CME240419C00225000 | 4/15/2024 5:12 PM | 225 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 11 | 63 | 75.20% |
| CME240419C00227500 | 4/19/2024 5:48 PM | 227.5 | 0.03 | 0.00 | 0.05 | -0.21 | -87.50% | 2 | 72 | 53.13% |
| CME240419C00230000 | 4/19/2024 7:14 PM | 230 | 0.03 | 0.00 | 0.05 | -0.08 | -42.11% | 6 | 905 | 60.94% |
| CME240419C00232500 | 4/1/2024 3:25 PM | 232.5 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 19 | 68.75% |
| CME240419C00235000 | 4/9/2024 7:35 PM | 235 | 0.75 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 14 | 118.75% |
| CME240419C00240000 | 4/16/2024 5:57 PM | 240 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 117 | 90.63% |
| CME240419C00250000 | 4/4/2024 1:59 PM | 250 | 0.17 | 0.00 | 0.30 | 0.00 | 0.00% | 15 | 17 | 149.61% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CME240419P00160000 | 4/18/2024 6:20 PM | 160 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 300.20% |
| CME240419P00170000 | 4/1/2024 6:06 PM | 170 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 7 | 246.09% |
| CME240419P00175000 | 3/19/2024 5:51 PM | 175 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 219.73% |
| CME240419P00180000 | 3/27/2024 6:10 PM | 180 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 2 | 140.63% |
| CME240419P00190000 | 4/15/2024 3:34 PM | 190 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 48 | 142.48% |
| CME240419P00195000 | 4/12/2024 5:22 PM | 195 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 15 | 29 | 74.22% |
| CME240419P00197500 | 4/18/2024 2:34 PM | 197.5 | 0.11 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 34 | 103.91% |
| CME240419P00200000 | 4/17/2024 6:33 PM | 200 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 319 | 55.47% |
| CME240419P00202500 | 4/17/2024 7:54 PM | 202.5 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 21 | 166 | 51.56% |
| CME240419P00205000 | 4/19/2024 2:01 PM | 205 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 248 | 41.41% |
| CME240419P00207500 | 4/19/2024 3:39 PM | 207.5 | 0.08 | 0.00 | 0.15 | -0.27 | -77.14% | 26 | 204 | 38.87% |
| CME240419P00210000 | 4/19/2024 3:42 PM | 210 | 0.05 | 0.00 | 0.10 | -0.93 | -94.90% | 20 | 696 | 23.54% |
| CME240419P00212500 | 4/19/2024 5:09 PM | 212.5 | 0.13 | 0.00 | 0.10 | -2.65 | -95.32% | 26 | 280 | 10.16% |
| CME240419P00215000 | 4/19/2024 5:53 PM | 215 | 1.13 | 0.70 | 2.10 | -7.17 | -86.39% | 4 | 13 | 28.52% |
| CME240419P00217500 | 4/16/2024 2:47 PM | 217.5 | 10.87 | 2.40 | 4.90 | 0.00 | 0.00% | 1 | 0 | 54.93% |
| CME240419P00220000 | 4/19/2024 5:25 PM | 220 | 6.50 | 4.40 | 6.80 | -5.13 | -44.11% | 1 | 75 | 51.17% |
| CME240419P00222500 | 3/21/2024 1:57 PM | 222.5 | 7.70 | 7.80 | 10.10 | 0.00 | 0.00% | 1 | 0 | 93.16% |
| CME240419P00225000 | 3/21/2024 1:57 PM | 225 | 9.70 | 9.90 | 12.70 | 0.00 | 0.00% | - | 0 | 111.18% |
| CME240419P00230000 | 3/1/2024 4:25 PM | 230 | 12.70 | 12.80 | 15.80 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
ICE Intercontinental Exchange, Inc.
130.69
-0.22%
CBOE Cboe Global Markets, Inc.
179.71
+1.24%
NDAQ Nasdaq, Inc.
60.27
+0.34%
SPGI S&P Global Inc.
410.61
-0.67%
MCO Moody's Corporation
374.18
-0.11%
MSCI MSCI Inc.
507.03
+0.25%
FDS FactSet Research Systems Inc.
432.67
+0.75%
MORN Morningstar, Inc.
297.39
+1.71%
DNB Dun & Bradstreet Holdings, Inc.
9.13
-0.27%
LNSTY London Stock Exchange Group plc
28.19
-1.01%