Cummins Inc. (CMI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240503C00267500 | 2024-04-19 12:15PM EDT | 267.50 | 21.40 | 23.70 | 26.30 | 0.00 | - | 1 | 1 | 58.57% |
| CMI240503C00270000 | 2024-04-19 12:23PM EDT | 270.00 | 18.40 | 21.30 | 23.80 | 0.00 | - | 1 | 1 | 54.61% |
| CMI240503C00275000 | 2024-04-19 11:27AM EDT | 275.00 | 17.30 | 16.70 | 18.70 | 0.00 | - | 2 | 2 | 56.89% |
| CMI240503C00282500 | 2024-04-19 1:43PM EDT | 282.50 | 10.60 | 10.30 | 12.40 | 0.00 | - | 11 | 12 | 49.62% |
| CMI240503C00285000 | 2024-04-25 10:09AM EDT | 285.00 | 7.80 | 8.60 | 10.20 | 0.00 | - | 2 | 9 | 45.39% |
| CMI240503C00287500 | 2024-04-26 10:21AM EDT | 287.50 | 8.50 | 7.60 | 8.10 | +8.50 | - | 2 | 10 | 41.28% |
| CMI240503C00290000 | 2024-04-26 2:59PM EDT | 290.00 | 6.90 | 6.10 | 6.60 | +1.30 | +23.21% | 4 | 22 | 40.45% |
| CMI240503C00292500 | 2024-04-25 1:13PM EDT | 292.50 | 5.40 | 4.90 | 5.40 | 0.00 | - | 7 | 10 | 40.58% |
| CMI240503C00295000 | 2024-04-26 2:47PM EDT | 295.00 | 4.36 | 3.80 | 4.30 | -0.14 | -3.11% | 3 | 38 | 40.26% |
| CMI240503C00297500 | 2024-04-26 11:49AM EDT | 297.50 | 3.40 | 2.80 | 3.40 | +3.40 | - | 1 | 2 | 40.23% |
| CMI240503C00300000 | 2024-04-26 2:47PM EDT | 300.00 | 2.55 | 1.90 | 2.60 | -0.88 | -25.66% | 52 | 23 | 39.83% |
| CMI240503C00302500 | 2024-04-26 3:31PM EDT | 302.50 | 1.83 | 1.50 | 1.95 | +1.83 | - | 1 | 1 | 39.49% |
| CMI240503C00305000 | 2024-04-26 3:55PM EDT | 305.00 | 1.40 | 1.05 | 1.45 | -0.35 | -20.00% | 8 | 5 | 39.36% |
| CMI240503C00307500 | 2024-04-22 1:35PM EDT | 307.50 | 1.62 | 0.75 | 1.10 | +1.62 | - | - | 1 | 39.70% |
| CMI240503C00310000 | 2024-04-24 1:23PM EDT | 310.00 | 1.14 | 0.55 | 0.80 | 0.00 | - | 1 | 83 | 39.70% |
| CMI240503C00315000 | 2024-04-22 1:39PM EDT | 315.00 | 0.83 | 0.25 | 0.40 | 0.00 | - | 4 | 100 | 39.60% |
| CMI240503C00320000 | 2024-04-12 1:22PM EDT | 320.00 | 1.50 | 0.10 | 0.35 | 0.00 | - | 11 | 19 | 44.39% |
| CMI240503C00322500 | 2024-04-18 2:03PM EDT | 322.50 | 0.35 | 0.05 | 0.35 | 0.00 | - | - | 1 | 47.27% |
| CMI240503C00325000 | 2024-04-19 10:57AM EDT | 325.00 | 0.33 | 0.05 | 0.30 | 0.00 | - | 1 | 5 | 48.63% |
| CMI240503C00330000 | 2024-04-24 10:11AM EDT | 330.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 3 | 7 | 55.57% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240503P00230000 | 2024-04-23 3:10PM EDT | 230.00 | 0.05 | 0.00 | 0.15 | +0.05 | - | - | 10 | 77.34% |
| CMI240503P00255000 | 2024-04-02 10:25AM EDT | 255.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | - | 2 | 61.18% |
| CMI240503P00260000 | 2024-04-26 10:11AM EDT | 260.00 | 0.20 | 0.05 | 0.25 | -0.45 | -69.23% | 1 | 47 | 49.12% |
| CMI240503P00265000 | 2024-04-09 9:31AM EDT | 265.00 | 0.70 | 0.15 | 0.45 | 0.00 | - | - | 1 | 47.56% |
| CMI240503P00270000 | 2024-04-18 10:26AM EDT | 270.00 | 1.00 | 0.45 | 0.65 | 0.00 | - | 1 | 15 | 43.73% |
| CMI240503P00275000 | 2024-04-22 10:26AM EDT | 275.00 | 2.00 | 0.85 | 1.10 | 0.00 | - | 10 | 37 | 41.60% |
| CMI240503P00280000 | 2024-04-26 3:31PM EDT | 280.00 | 1.78 | 1.50 | 1.95 | -2.22 | -55.50% | 1 | 7 | 40.60% |
| CMI240503P00285000 | 2024-04-26 11:11AM EDT | 285.00 | 3.06 | 2.70 | 3.30 | -1.64 | -34.89% | 2 | 159 | 39.82% |
| CMI240503P00287500 | 2024-04-26 2:01PM EDT | 287.50 | 3.80 | 3.70 | 4.20 | -0.10 | -2.56% | 3 | 3 | 39.48% |
| CMI240503P00290000 | 2024-04-26 10:51AM EDT | 290.00 | 5.00 | 4.80 | 5.20 | -0.25 | -4.76% | 4 | 34 | 38.71% |
| CMI240503P00292500 | 2024-04-23 9:54AM EDT | 292.50 | 6.20 | 6.00 | 6.60 | +6.20 | - | - | 1 | 39.50% |
| CMI240503P00295000 | 2024-04-26 10:51AM EDT | 295.00 | 7.80 | 7.40 | 8.00 | -3.20 | -29.09% | 2 | 144 | 39.16% |
| CMI240503P00297500 | 2024-04-24 1:47PM EDT | 297.50 | 8.50 | 8.80 | 10.50 | 0.00 | - | 1 | 23 | 45.56% |
| CMI240503P00300000 | 2024-04-23 3:06PM EDT | 300.00 | 10.85 | 10.40 | 11.60 | 0.00 | - | 2 | 7 | 40.93% |
| CMI240503P00302500 | 2024-04-15 10:05AM EDT | 302.50 | 8.30 | 12.40 | 13.60 | 0.00 | - | - | 10 | 41.99% |
| CMI240503P00305000 | 2024-04-10 12:52PM EDT | 305.00 | 9.50 | 14.50 | 15.50 | 0.00 | - | - | 39 | 41.22% |
| CMI240503P00310000 | 2024-04-12 1:22PM EDT | 310.00 | 14.56 | 19.00 | 21.60 | 0.00 | - | 1 | 1 | 60.38% |
| CMI240503P00325000 | 2024-04-12 10:28AM EDT | 325.00 | 25.20 | 32.40 | 35.00 | 0.00 | - | 50 | 0 | 65.36% |
© 2024 Yahoo. All rights reserved.