Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
202.60+3.58 (+1.80%)
At close: 04:00PM EDT
202.60 0.00 (0.00%)
After hours: 04:58PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CME220819C001600002022-07-28 9:39AM EDT160.0034.2038.8040.200.00--10.00%
CME220819C001700002022-07-05 10:44AM EDT170.0031.8028.0029.200.00--120.00%
CME220819C001750002022-07-14 2:07PM EDT175.0026.0024.1025.400.00--90.00%
CME220819C001800002022-08-04 9:30AM EDT180.0019.1419.0020.100.00--40.00%
CME220819C001900002022-08-10 2:58PM EDT190.008.939.5010.30-4.52-33.61%201180.00%
CME220819C001925002022-08-03 10:33AM EDT192.506.607.408.300.00-130.00%
CME220819C001950002022-08-10 3:59PM EDT195.005.205.605.90+0.40+8.33%190.00%
CME220819C001975002022-08-11 10:17AM EDT197.505.303.804.200.00-8330.00%
CME220819C002000002022-08-11 2:13PM EDT200.002.702.402.75-2.40-47.06%1434968.25%
CME220819C002025002022-08-11 10:11AM EDT202.502.201.301.60-1.20-35.29%846413.84%
CME220819C002050002022-08-11 12:22PM EDT205.000.850.650.90-1.30-60.47%97516.50%
CME220819C002075002022-08-11 9:43AM EDT207.500.400.450.65-0.95-70.37%142520.51%
CME220819C002100002022-08-11 10:01AM EDT210.000.430.200.40-0.32-42.67%142222.53%
CME220819C002125002022-08-08 10:27AM EDT212.500.430.050.400.00--1927.54%
CME220819C002150002022-08-08 9:33AM EDT215.000.300.050.300.00--11330.08%
CME220819C002175002022-08-04 12:17PM EDT217.500.250.002.250.00--964.21%
CME220819C002200002022-08-08 12:02PM EDT220.000.330.050.800.00--32949.37%
CME220819C002225002022-07-26 3:43PM EDT222.500.530.002.200.00--3259.28%
CME220819C002250002022-08-11 10:01AM EDT225.000.150.051.00-0.02-11.76%25552.69%
CME220819C002300002022-08-04 3:40PM EDT230.000.150.000.40+0.07+87.50%223850.15%
CME220819C002400002022-07-26 3:25PM EDT240.000.130.000.550.00--3,64467.09%
CME220819C002500002022-07-12 11:58AM EDT250.000.150.000.150.00--466.02%
CME220819C003000002022-08-05 11:41AM EDT300.000.030.000.050.00-60167100.78%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CME220819P001050002022-08-05 11:43AM EDT105.000.050.000.050.00--913168.75%
CME220819P001100002022-07-12 11:56AM EDT110.000.070.000.750.00--0219.73%
CME220819P001200002022-07-12 11:56AM EDT120.000.100.000.750.00--7191.60%
CME220819P001250002022-07-13 9:51AM EDT125.000.100.000.750.00--3178.52%
CME220819P001300002022-07-27 10:22AM EDT130.000.050.000.050.00--40117.19%
CME220819P001350002022-07-22 2:12PM EDT135.000.050.000.350.00--6136.33%
CME220819P001400002022-08-08 10:07AM EDT140.000.050.000.200.00--101116.21%
CME220819P001450002022-07-27 11:17AM EDT145.000.050.000.350.00--2114.84%
CME220819P001500002022-08-10 2:46PM EDT150.000.030.000.05-0.02-40.00%78382.03%
CME220819P001550002022-07-27 9:59AM EDT155.000.200.000.750.00--1107.42%
CME220819P001600002022-08-09 9:30AM EDT160.000.050.150.350.00-51889.84%
CME220819P001650002022-08-03 9:32AM EDT165.000.300.000.400.00-13276.95%
CME220819P001700002022-08-11 10:08AM EDT170.000.050.050.15-0.05-50.00%21360.35%
CME220819P001750002022-08-10 11:19AM EDT175.000.210.300.25+0.06+40.00%102361.33%
CME220819P001775002022-08-08 1:11PM EDT177.500.200.400.250.00--15258.30%
CME220819P001800002022-08-10 2:48PM EDT180.000.150.150.35-0.15-50.00%102850.49%
CME220819P001825002022-08-10 2:46PM EDT182.500.280.200.35-0.52-65.00%4649.02%
CME220819P001850002022-08-10 2:08PM EDT185.000.350.200.40-0.05-12.50%47945.31%
CME220819P001875002022-08-11 1:35PM EDT187.500.330.350.55-0.42-56.00%2059343.48%
CME220819P001900002022-08-10 3:36PM EDT190.000.850.500.60+0.30+54.55%718338.87%
CME220819P001925002022-08-11 1:53PM EDT192.500.850.750.90-0.15-15.00%146337.79%
CME220819P001950002022-08-11 12:20PM EDT195.001.201.151.40-0.10-7.69%1722837.67%
CME220819P001975002022-08-11 1:00PM EDT197.501.701.902.15+0.10+6.25%35138.18%
CME220819P002000002022-08-11 12:27PM EDT200.002.902.853.20+0.65+28.89%822939.37%
CME220819P002025002022-08-11 12:40PM EDT202.504.504.404.70+1.40+45.16%218842.46%
CME220819P002050002022-08-10 2:17PM EDT205.006.605.806.70-3.20-32.65%-16048.11%
CME220819P002075002022-07-26 12:17PM EDT207.507.478.008.800.00--1353.30%
CME220819P002100002022-08-10 3:16PM EDT210.0012.8610.4011.20-0.54-4.03%-25156.47%
CME220819P002150002022-07-27 9:40AM EDT215.0016.0415.2016.200.00--269.58%
CME220819P002175002022-07-19 9:54AM EDT217.5016.5017.7018.700.00--176.07%
CME220819P002200002022-08-02 10:05AM EDT220.0024.4820.3021.100.00-3582.28%
CME220819P002300002022-08-02 10:05AM EDT230.0034.4530.1031.200.00-30104.27%
Advertisement
Advertisement