NasdaqGS - Delayed Quote • USD
CME Group Inc. (CME)
At close: 4:00 PM EDT
After hours: 4:02 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 | 9.00 | 13.10 | 0.00 | 0.00% | 1 | 4 | 58.98% |
| CME240426C00205000 | 4/24/2024 3:22 PM | 205 | 7.00 | 4.00 | 8.20 | 0.00 | 0.00% | 3 | 27 | 106.79% |
| CME240426C00210000 | 4/26/2024 7:14 PM | 210 | 0.80 | 0.70 | 1.45 | -2.93 | -78.55% | 322 | 576 | 20.56% |
| CME240426C00215000 | 4/26/2024 6:26 PM | 215 | 0.01 | 0.00 | 0.05 | -0.24 | -96.00% | 157 | 339 | 22.07% |
| CME240426C00220000 | 4/26/2024 6:28 PM | 220 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 18 | 684 | 41.80% |
| CME240426C00225000 | 4/26/2024 6:13 PM | 225 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 2 | 313 | 54.30% |
| CME240426C00230000 | 4/25/2024 6:16 PM | 230 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 344 | 76.95% |
| CME240426C00235000 | 4/18/2024 3:05 PM | 235 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 49 | 50 | 130.86% |
| CME240426C00240000 | 4/19/2024 3:31 PM | 240 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 64 | 99.22% |
| CME240426C00250000 | 4/25/2024 6:16 PM | 250 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 11 | 186.91% |
| 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 | 173.44% |
| CME240426P00190000 | 4/17/2024 4:29 PM | 190 | 0.30 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 10 | 114.84% |
| CME240426P00195000 | 4/26/2024 5:22 PM | 195 | 0.05 | 0.00 | 1.90 | 0.00 | 0.00% | 1 | 77 | 134.57% |
| CME240426P00200000 | 4/25/2024 3:41 PM | 200 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 10 | 431 | 66.80% |
| CME240426P00205000 | 4/25/2024 2:34 PM | 205 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 376 | 30.66% |
| CME240426P00210000 | 4/26/2024 7:46 PM | 210 | 0.04 | 0.00 | 0.05 | -0.20 | -95.24% | 52 | 718 | 7.42% |
| CME240426P00215000 | 4/26/2024 7:56 PM | 215 | 4.00 | 2.85 | 5.30 | 2.30 | 135.29% | 42 | 249 | 63.33% |
| CME240426P00220000 | 4/24/2024 2:33 PM | 220 | 9.95 | 7.70 | 11.00 | 0.00 | 0.00% | 4 | 5 | 60.35% |
Related Tickers
ICE Intercontinental Exchange, Inc.
131.70
-0.09%
SPGI S&P Global Inc.
415.78
+0.07%
NDAQ Nasdaq, Inc.
60.12
-0.28%
CBOE Cboe Global Markets, Inc.
180.31
-0.76%
MSCI MSCI Inc.
477.78
+2.86%
MCO Moody's Corporation
376.13
+0.25%
MORN Morningstar, Inc.
286.29
-0.41%
FDS FactSet Research Systems Inc.
421.47
+0.66%
COIN Coinbase Global, Inc.
236.32
+5.68%
DNB Dun & Bradstreet Holdings, Inc.
9.35
+1.19%