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

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
176.63-1.27 (-0.71%)
At close: 04:00PM EST
176.63 0.00 (0.00%)
After hours: 07:42PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CME221216C001500002022-08-10 12:15PM EST150.0052.3050.7052.30+52.30--6291.83%
CME221216C001800002022-08-10 2:11PM EST180.0023.5524.3025.40+23.55--2191.33%
CME221216C001900002022-08-10 2:17PM EST190.0016.3017.1017.90-4.40-21.26%133165.45%
CME221216C001950002022-08-10 2:17PM EST195.0013.2014.3014.70-1.50-10.20%321155.71%
CME221216C002000002022-08-09 12:59PM EST200.0013.9011.4011.900.00-251145.64%
CME221216C002100002022-08-10 2:15PM EST210.006.146.607.60-2.66-30.23%539129.00%
CME221216C002200002022-08-10 2:11PM EST220.003.553.504.30-0.35-8.97%235115.38%
CME221216C002300002022-08-11 10:41AM EST230.002.302.002.35-0.05-2.13%4134108.25%
CME221216C002400002022-08-10 1:50PM EST240.001.001.001.30-3.20-76.19%-102102.83%
CME221216C002500002022-07-27 9:51AM EST250.000.700.500.750.00--21499.98%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CME221216P001350002022-08-10 11:04AM EST135.000.950.851.25-0.30-24.00%129997.27%
CME221216P001450002022-08-10 2:34PM EST145.001.501.251.60+1.50--283.15%
CME221216P001500002022-08-10 1:06PM EST150.001.701.401.70-0.75-30.61%-274.32%
CME221216P001600002022-08-01 2:58PM EST160.002.952.152.500.00--561.30%
CME221216P001650002022-07-28 9:13AM EST165.004.202.553.000.00--2353.49%
CME221216P001700002022-08-10 1:05PM EST170.003.503.103.50+0.20+6.06%1546.29%
CME221216P001750002022-08-11 10:26AM EST175.003.904.004.400.00-15137.67%
CME221216P001800002022-08-11 12:48PM EST180.005.205.005.30+0.40+8.33%213124.05%
CME221216P001850002022-08-10 11:16AM EST185.006.306.106.60+6.30--10.00%
CME221216P001900002022-08-11 8:41AM EST190.008.007.408.00-0.10-1.23%3210.00%
CME221216P001950002022-08-11 12:41PM EST195.009.609.109.90-0.90-8.57%6240.00%
CME221216P002000002022-08-11 12:41PM EST200.0011.7011.1012.10+0.90+8.33%12490.00%
CME221216P002100002022-08-04 2:45PM EST210.0017.3016.6017.700.00--230.00%
CME221216P002500002022-07-18 12:32PM EST250.0049.2049.6053.000.00--180.00%
Advertisement
Advertisement