NasdaqGS - Delayed Quote • USD
CME Group Inc. (CME)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:18 PM EDT
| 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 | 10.10 | 14.80 | 0.00 | 0.00% | 1 | 4 | 157.03% |
| CME240426C00205000 | 4/24/2024 3:22 PM | 205 | 7.00 | 6.20 | 9.60 | 0.00 | 0.00% | 3 | 27 | 57.81% |
| CME240426C00210000 | 4/25/2024 6:11 PM | 210 | 3.73 | 2.45 | 3.10 | -0.27 | -6.75% | 23 | 596 | 33.99% |
| CME240426C00215000 | 4/25/2024 7:45 PM | 215 | 0.25 | 0.20 | 0.25 | -0.50 | -66.67% | 140 | 432 | 23.58% |
| CME240426C00220000 | 4/25/2024 7:21 PM | 220 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 56 | 719 | 40.43% |
| CME240426C00225000 | 4/25/2024 2:34 PM | 225 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 17 | 319 | 53.91% |
| CME240426C00230000 | 4/25/2024 6:16 PM | 230 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 345 | 64.84% |
| CME240426C00235000 | 4/18/2024 3:05 PM | 235 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 49 | 50 | 79.69% |
| CME240426C00240000 | 4/19/2024 3:31 PM | 240 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 64 | 94.53% |
| CME240426C00250000 | 4/25/2024 6:16 PM | 250 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 11 | 121.88% |
| 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 | 178.91% |
| CME240426P00190000 | 4/17/2024 4:29 PM | 190 | 0.30 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 10 | 89.06% |
| CME240426P00195000 | 4/24/2024 5:37 PM | 195 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 77 | 70.31% |
| CME240426P00200000 | 4/25/2024 3:41 PM | 200 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 438 | 51.95% |
| CME240426P00205000 | 4/24/2024 7:36 PM | 205 | 0.04 | 0.00 | 0.05 | -0.05 | -55.56% | 56 | 394 | 37.11% |
| CME240426P00210000 | 4/25/2024 7:49 PM | 210 | 0.24 | 0.20 | 0.50 | -0.21 | -46.67% | 98 | 766 | 32.28% |
| CME240426P00215000 | 4/25/2024 7:21 PM | 215 | 1.70 | 2.45 | 3.00 | -0.60 | -26.09% | 38 | 253 | 32.47% |
| CME240426P00220000 | 4/24/2024 2:33 PM | 220 | 9.95 | 5.40 | 9.60 | 0.00 | 0.00% | 4 | 6 | 110.99% |
Related Tickers
ICE Intercontinental Exchange, Inc.
131.82
-0.57%
CBOE Cboe Global Markets, Inc.
181.69
+1.28%
SPGI S&P Global Inc.
415.50
+0.54%
NDAQ Nasdaq, Inc.
60.29
-1.97%
MSCI MSCI Inc.
464.49
-0.03%
MCO Moody's Corporation
375.18
-1.58%
FDS FactSet Research Systems Inc.
418.71
-0.97%
MORN Morningstar, Inc.
287.46
-4.93%
COIN Coinbase Global, Inc.
223.61
-0.34%
OTCM OTC Markets Group Inc.
52.79
-0.02%