U.S. Markets closed

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
214.46+1.59 (+0.75%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CME210618C001100002020-11-05 11:10AM EDT110.0041.000.000.000.00--00.00%
CME210618C001350002020-10-22 1:22PM EDT135.0031.000.000.000.00-100.00%
CME210618C001400002020-10-29 1:40PM EDT140.0028.800.000.000.00-2000.00%
CME210618C001450002020-10-30 2:03PM EDT145.0013.820.000.000.00-300.00%
CME210618C001500002020-11-10 1:24PM EDT150.0021.500.000.000.00-100.00%
CME210618C001550002020-11-09 11:04AM EDT155.0017.000.000.000.00-100.00%
CME210618C001600002020-11-05 11:38AM EDT160.007.500.000.000.00-200.00%
CME210618C001650002020-11-10 2:20PM EDT165.0014.000.000.000.00-200.00%
CME210618C001700002020-11-10 10:40AM EDT170.008.000.000.000.00-10000.00%
CME210618C001750002020-11-06 11:29AM EDT175.007.050.000.000.00-100.00%
CME210618C001800002020-10-23 11:57AM EDT180.004.800.000.000.00-200.00%
CME210618C001850002020-11-09 11:29AM EDT185.004.200.000.000.00-11700.00%
CME210618C001900002020-11-04 1:37PM EDT190.001.620.000.000.00-100.00%
CME210618C001950002020-11-10 2:20PM EDT195.003.200.000.000.00-2000.00%
CME210618C002000002020-11-10 4:56PM EDT200.002.500.000.000.00-500.00%
CME210618C002100002020-10-26 1:14PM EDT210.001.000.000.000.00-1200.00%
CME210618C002200002020-11-03 3:15PM EDT220.000.600.000.000.00-1006.25%
CME210618C002300002020-09-28 10:25AM EDT230.001.150.000.950.00--249.29%
CME210618C002400002020-10-26 11:17AM EDT240.000.200.000.000.00-15025.00%
CME210618C002500002020-09-23 3:43PM EDT250.000.530.000.750.00-11111470.12%
CME210618C002700002020-09-23 3:43PM EDT270.000.280.000.450.00--11189.26%
CME210618C002800002020-10-28 11:17AM EDT280.000.050.000.000.00-10050.00%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CME210618P000800002020-11-02 2:06PM EDT80.000.850.000.000.00--050.00%
CME210618P000850002020-08-31 1:41PM EDT85.001.220.501.350.00-22397.85%
CME210618P000900002020-09-23 10:53AM EDT90.001.000.201.900.00-2020384.38%
CME210618P000950002020-11-10 2:37PM EDT95.000.720.000.000.00-6050.00%
CME210618P001000002020-11-10 2:37PM EDT100.000.850.000.000.00-12050.00%
CME210618P001050002020-11-10 2:37PM EDT105.000.880.000.000.00-6050.00%
CME210618P001100002020-11-02 1:57PM EDT110.003.100.000.000.00-3050.00%
CME210618P001150002020-10-30 3:42PM EDT115.004.500.000.000.00-6050.00%
CME210618P001200002020-11-03 2:24PM EDT120.004.300.000.000.00-3050.00%
CME210618P001250002020-11-10 4:18PM EDT125.002.750.000.000.00-1050.00%
CME210618P001300002020-11-03 2:24PM EDT130.006.600.000.000.00-3050.00%
CME210618P001350002020-11-03 2:35PM EDT135.008.100.000.000.00-2050.00%
CME210618P001400002020-11-06 1:37PM EDT140.0010.550.000.000.00-10050.00%
CME210618P001450002020-11-06 11:25AM EDT145.0012.650.000.000.00-2050.00%
CME210618P001500002020-11-10 10:40AM EDT150.009.380.000.000.00-100050.00%
CME210618P001550002020-11-04 4:15PM EDT155.0010.800.000.000.00-2050.00%
CME210618P001600002020-11-10 11:59AM EDT160.0013.100.000.000.00-2050.00%
CME210618P001650002020-10-15 3:31PM EDT165.0014.600.000.000.00-6050.00%
CME210618P001700002020-10-14 9:56AM EDT170.0020.000.000.000.00-1050.00%
CME210618P001750002020-11-03 11:56AM EDT175.0029.650.000.000.00-1025.00%
CME210618P001800002020-08-19 10:56AM EDT180.0024.8023.7026.500.00-313401.81%
CME210618P001850002020-07-09 4:55PM EDT185.0034.050.000.000.00-3025.00%
CME210618P002100002020-07-27 1:55PM EDT210.0050.8042.1046.500.00--1433.86%
CME210618P002400002020-09-28 9:32AM EDT240.0076.5793.2098.000.00-11734.20%