Cummins Inc. (CMI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240531C00260000 | 2024-05-07 2:21PM EDT | 260.00 | 27.15 | 23.10 | 28.00 | 0.00 | - | 1 | 2 | 50.24% |
| CMI240531C00265000 | 2024-04-29 1:26PM EDT | 265.00 | 30.20 | 18.00 | 22.80 | 0.00 | - | - | 3 | 42.02% |
| CMI240531C00270000 | 2024-05-01 1:58PM EDT | 270.00 | 19.30 | 14.20 | 16.80 | 0.00 | - | - | 1 | 28.17% |
| CMI240531C00275000 | 2024-05-03 3:03PM EDT | 275.00 | 9.86 | 10.50 | 13.30 | 0.00 | - | 31 | 28 | 30.81% |
| CMI240531C00280000 | 2024-05-07 11:11AM EDT | 280.00 | 12.50 | 6.80 | 8.70 | 0.00 | - | 7 | 15 | 24.79% |
| CMI240531C00285000 | 2024-05-10 10:40AM EDT | 285.00 | 13.20 | 3.00 | 4.10 | 0.00 | - | 1 | 10 | 17.10% |
| CMI240531C00290000 | 2024-05-17 3:29PM EDT | 290.00 | 1.60 | 1.45 | 2.05 | -2.03 | -55.92% | 2 | 42 | 17.22% |
| CMI240531C00295000 | 2024-05-15 1:24PM EDT | 295.00 | 3.90 | 0.75 | 1.90 | 0.00 | - | 6 | 42 | 23.57% |
| CMI240531C00300000 | 2024-05-17 3:10PM EDT | 300.00 | 0.35 | 0.25 | 0.40 | -4.15 | -92.22% | 7 | 7 | 18.24% |
| CMI240531C00305000 | 2024-05-16 11:21AM EDT | 305.00 | 0.50 | 0.05 | 0.35 | 0.00 | - | 1 | 10 | 22.02% |
| CMI240531C00310000 | 2024-05-16 11:21AM EDT | 310.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 2 | 63 | 31.17% |
| CMI240531C00315000 | 2024-04-29 10:13AM EDT | 315.00 | 2.13 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 35.55% |
| CMI240531C00320000 | 2024-05-16 11:21AM EDT | 320.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 39.75% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240531P00260000 | 2024-05-02 11:24AM EDT | 260.00 | 2.01 | 0.05 | 0.35 | 0.00 | - | - | 4 | 29.57% |
| CMI240531P00265000 | 2024-05-10 2:14PM EDT | 265.00 | 0.34 | 0.25 | 0.40 | 0.00 | - | 2 | 6 | 25.42% |
| CMI240531P00270000 | 2024-05-17 2:26PM EDT | 270.00 | 0.70 | 0.25 | 0.70 | +0.05 | +7.69% | 2 | 4 | 23.58% |
| CMI240531P00275000 | 2024-05-09 2:22PM EDT | 275.00 | 1.05 | 1.10 | 1.40 | 0.00 | - | 91 | 92 | 22.86% |
| CMI240531P00280000 | 2024-05-14 10:45AM EDT | 280.00 | 1.15 | 2.30 | 2.70 | 0.00 | - | 1 | 92 | 22.61% |
| CMI240531P00285000 | 2024-05-17 3:10PM EDT | 285.00 | 5.00 | 4.30 | 4.90 | +2.06 | +70.07% | 11 | 31 | 23.22% |
| CMI240531P00290000 | 2024-05-17 3:39PM EDT | 290.00 | 8.10 | 5.80 | 8.30 | +3.31 | +69.10% | 10 | 32 | 25.86% |
| CMI240531P00295000 | 2024-04-12 10:28AM EDT | 295.00 | 8.81 | 4.20 | 4.70 | 0.00 | - | 3 | 3 | 0.00% |
| CMI240531P00305000 | 2024-04-12 10:54AM EDT | 305.00 | 13.51 | 9.60 | 10.80 | 0.00 | - | 3 | 3 | 0.00% |
| CMI240531P00310000 | 2024-04-12 10:46AM EDT | 310.00 | 16.51 | 12.80 | 15.30 | 0.00 | - | 6 | 6 | 0.00% |
| CMI240531P00325000 | 2024-04-24 2:11PM EDT | 325.00 | 33.00 | 38.60 | 43.50 | 0.00 | - | - | 4 | 53.00% |
© 2024 Yahoo. All rights reserved.