CME Group Inc. CME
307.24 USD -1.03 (-0.33%)
At closeNov 5, 2026, 4:00 PM EST
304.32 -2.92 -0.95%
After hours · Nov 5, 4:00 PM ET
306.00 Day range 312.80
218.31 52-week range 329.16
- YTD
- +12.51%
- 1 year
- +14.64%
CME options
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | |||
| 11.20 | 14.30 | 13.27 | +26.99% | 10 | 19 | 62.6% | 295.00 | 0.00 | 3.50 | 0.16 | -44.83% | 1 | 125 | 95.1% | ||
| 8.50 | 10.90 | 9.85 | 0.00% | 1 | 433 | 70.1% | 297.50 | 0.00 | 0.80 | 0.30 | -40.00% | 7 | 591 | 61.2% | ||
| 6.40 | 9.50 | 11.05 | +64.19% | 1 | 34 | 80.1% | 300.00 | 0.10 | 1.15 | 0.60 | -66.67% | 26 | 147 | 58.3% | ||
| 4.20 | 6.20 | 5.00 | 0.00% | 13 | 419 | 51.9% | 302.50 | 0.20 | 1.75 | 0.85 | -61.36% | 41 | 161 | 57.2% | ||
| 2.05 | 4.60 | 2.02 | -55.60% | 3 | 146 | 52.6% | 305.00 | 0.50 | 3.40 | 1.12 | -25.33% | 40 | 255 | 69.3% | ||
| 0.65 | 3.70 | 0.70 | -77.05% | 7 | 362 | 59.6% | 307.50 | 0.85 | 4.20 | 1.30 | -81.64% | 1 | 108 | 63.4% | ||
| 0.35 | 3.30 | 0.96 | -16.52% | 1 | 197 | 70.6% | 310.00 | 2.05 | 4.90 | 3.79 | -41.69% | 2 | 23 | 51.8% | ||
| 0.15 | 1.20 | 0.50 | -56.52% | 48 | 125 | 48.8% | 312.50 | 4.00 | 6.80 | 17.50 | 0.00% | — | 9 | 55.2% | ||
| 0.10 | 0.50 | 0.34 | -43.33% | 17 | 48 | 43.8% | 315.00 | — | — | — | — | — | — | — | ||
| 0.00 | 3.50 | 0.20 | 0.00% | 20 | 24 | 82.8% | 317.50 | — | — | — | — | — | — | — | ||