Cummins Inc. (CMI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240621C00115000 | 2023-05-17 1:45PM EDT | 115.00 | 100.51 | 120.00 | 125.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMI240621C00120000 | 2024-05-22 3:43PM EDT | 120.00 | 166.60 | 163.00 | 167.50 | 0.00 | - | 50 | 0 | 141.31% |
| CMI240621C00140000 | 2024-01-22 2:50PM EDT | 140.00 | 94.55 | 121.50 | 125.50 | 0.00 | - | - | 2 | 0.00% |
| CMI240621C00150000 | 2024-05-22 3:52PM EDT | 150.00 | 136.60 | 133.10 | 138.00 | 0.00 | - | 2 | 0 | 118.36% |
| CMI240621C00160000 | 2024-05-22 3:53PM EDT | 160.00 | 126.60 | 123.50 | 128.00 | 0.00 | - | 2 | 0 | 112.84% |
| CMI240621C00170000 | 2024-05-22 3:54PM EDT | 170.00 | 116.80 | 113.50 | 118.00 | 0.00 | - | 1 | 0 | 102.39% |
| CMI240621C00175000 | 2024-05-22 12:59PM EDT | 175.00 | 112.80 | 108.50 | 112.90 | 0.00 | - | 1 | 1 | 96.31% |
| CMI240621C00180000 | 2023-10-12 11:37AM EDT | 180.00 | 54.51 | 42.00 | 46.70 | 0.00 | - | 1 | 3 | 0.00% |
| CMI240621C00185000 | 2024-05-22 1:48PM EDT | 185.00 | 101.30 | 98.50 | 103.00 | 0.00 | - | 4 | 0 | 87.74% |
| CMI240621C00190000 | 2024-03-14 9:49AM EDT | 190.00 | 73.40 | 107.50 | 112.00 | 0.00 | - | 1 | 1 | 188.01% |
| CMI240621C00195000 | 2024-03-14 9:53AM EDT | 195.00 | 68.80 | 102.50 | 107.00 | 0.00 | - | 2 | 2 | 179.87% |
| CMI240621C00200000 | 2024-05-22 1:48PM EDT | 200.00 | 86.60 | 83.50 | 88.00 | 0.00 | - | 75 | 0 | 74.05% |
| CMI240621C00210000 | 2024-05-23 1:04PM EDT | 210.00 | 75.10 | 73.50 | 78.00 | 0.00 | - | 6 | 15 | 65.38% |
| CMI240621C00220000 | 2024-05-23 10:01AM EDT | 220.00 | 64.46 | 63.50 | 68.00 | 0.00 | - | 1 | 1 | 57.01% |
| CMI240621C00230000 | 2024-05-22 2:15PM EDT | 230.00 | 57.10 | 53.50 | 58.10 | 0.00 | - | 244 | 2 | 68.82% |
| CMI240621C00240000 | 2024-05-22 2:15PM EDT | 240.00 | 47.10 | 43.50 | 48.20 | 0.00 | - | 356 | 0 | 59.36% |
| CMI240621C00250000 | 2024-05-21 2:38PM EDT | 250.00 | 36.14 | 33.60 | 38.40 | 0.00 | - | 6 | 5 | 50.38% |
| CMI240621C00260000 | 2024-05-22 3:24PM EDT | 260.00 | 27.14 | 24.00 | 28.70 | 0.00 | - | 10 | 299 | 41.52% |
| CMI240621C00270000 | 2024-05-23 3:04PM EDT | 270.00 | 15.00 | 16.10 | 19.10 | 0.00 | - | 2 | 346 | 32.34% |
| CMI240621C00280000 | 2024-05-24 2:30PM EDT | 280.00 | 9.15 | 8.00 | 11.50 | -2.45 | -21.12% | 8 | 387 | 28.29% |
| CMI240621C00290000 | 2024-05-23 10:35AM EDT | 290.00 | 3.03 | 3.70 | 4.50 | 0.00 | - | 1 | 493 | 21.23% |
| CMI240621C00300000 | 2024-05-23 11:48AM EDT | 300.00 | 1.40 | 0.00 | 2.20 | 0.00 | - | 5 | 423 | 23.00% |
| CMI240621C00310000 | 2024-05-24 1:32PM EDT | 310.00 | 0.40 | 0.00 | 2.65 | -0.03 | -6.98% | 2 | 253 | 33.18% |
| CMI240621C00320000 | 2024-05-21 12:15PM EDT | 320.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 248 | 23.63% |
| CMI240621C00330000 | 2024-05-13 11:36AM EDT | 330.00 | 0.50 | 0.00 | 1.05 | 0.00 | - | 1 | 199 | 36.84% |
| CMI240621C00340000 | 2024-04-30 3:44PM EDT | 340.00 | 0.81 | 0.00 | 2.20 | 0.00 | - | 1 | 99 | 50.92% |
| CMI240621C00350000 | 2024-04-23 10:47AM EDT | 350.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| CMI240621C00370000 | 2024-04-08 10:11AM EDT | 370.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 53.49% |
| CMI240621C00380000 | 2024-03-26 2:12PM EDT | 380.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 2 | 21 | 51.44% |
| CMI240621C00390000 | 2023-11-30 3:29PM EDT | 390.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 2 | 7 | 66.71% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240621P00105000 | 2024-04-24 3:34PM EDT | 105.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 1 | 40 | 155.18% |
| CMI240621P00110000 | 2023-12-18 10:35AM EDT | 110.00 | 0.90 | 0.00 | 2.70 | 0.00 | - | 20 | 94 | 192.19% |
| CMI240621P00115000 | 2024-05-02 1:17PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 11 | 110.94% |
| CMI240621P00120000 | 2024-01-22 12:25PM EDT | 120.00 | 0.42 | 0.00 | 2.20 | 0.00 | - | 40 | 87 | 169.73% |
| CMI240621P00125000 | 2023-10-31 1:02PM EDT | 125.00 | 1.61 | 0.05 | 1.05 | 0.00 | - | 10 | 103 | 144.92% |
| CMI240621P00130000 | 2024-02-26 4:51PM EDT | 130.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 129 | 131.06% |
| CMI240621P00135000 | 2024-05-13 12:41PM EDT | 135.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 148.19% |
| CMI240621P00140000 | 2024-02-28 10:47AM EDT | 140.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 119.63% |
| CMI240621P00145000 | 2024-04-16 11:22AM EDT | 145.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 2 | 101 | 135.50% |
| CMI240621P00150000 | 2024-03-21 12:32PM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 60 | 109.08% |
| CMI240621P00155000 | 2023-12-06 12:43PM EDT | 155.00 | 0.83 | 0.00 | 2.90 | 0.00 | - | 2 | 14 | 130.93% |
| CMI240621P00160000 | 2024-04-25 9:30AM EDT | 160.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 1 | 218 | 98.14% |
| CMI240621P00165000 | 2024-05-22 2:39PM EDT | 165.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 2 | 18 | 112.50% |
| CMI240621P00170000 | 2024-05-06 2:59PM EDT | 170.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 3 | 22 | 107.18% |
| CMI240621P00175000 | 2024-04-26 10:05AM EDT | 175.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 2 | 27 | 101.98% |
| CMI240621P00180000 | 2024-04-24 12:58PM EDT | 180.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 75 | 96.92% |
| CMI240621P00185000 | 2024-04-22 10:31AM EDT | 185.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMI240621P00190000 | 2024-05-01 3:33PM EDT | 190.00 | 1.15 | 0.00 | 1.35 | 0.00 | - | 23 | 336 | 79.88% |
| CMI240621P00195000 | 2024-05-08 10:47AM EDT | 195.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 33 | 82.40% |
| CMI240621P00200000 | 2024-05-17 10:56AM EDT | 200.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 6 | 78 | 67.48% |
| CMI240621P00210000 | 2024-05-21 3:26PM EDT | 210.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 4 | 128 | 43.16% |
| CMI240621P00220000 | 2024-05-23 12:56PM EDT | 220.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | 4 | 449 | 52.98% |
| CMI240621P00230000 | 2024-05-21 2:03PM EDT | 230.00 | 0.37 | 0.00 | 2.25 | 0.00 | - | 10 | 408 | 52.15% |
| CMI240621P00240000 | 2024-05-23 3:05PM EDT | 240.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | 29 | 373 | 53.05% |
| CMI240621P00250000 | 2024-05-22 11:47AM EDT | 250.00 | 0.45 | 0.20 | 2.35 | 0.00 | - | 11 | 162 | 43.98% |
| CMI240621P00260000 | 2024-05-23 1:28PM EDT | 260.00 | 1.10 | 0.35 | 2.80 | 0.00 | - | 1 | 247 | 36.82% |
| CMI240621P00270000 | 2024-05-23 1:28PM EDT | 270.00 | 1.45 | 0.35 | 3.60 | 0.00 | - | 22 | 244 | 30.01% |
| CMI240621P00280000 | 2024-05-23 1:28PM EDT | 280.00 | 3.85 | 3.20 | 4.00 | 0.00 | - | 14 | 292 | 19.70% |
| CMI240621P00290000 | 2024-05-24 3:18PM EDT | 290.00 | 8.60 | 8.10 | 8.70 | +1.49 | +20.96% | 15 | 352 | 18.28% |
| CMI240621P00300000 | 2024-05-16 11:14AM EDT | 300.00 | 13.50 | 14.10 | 18.10 | 0.00 | - | 14 | 118 | 26.36% |
| CMI240621P00310000 | 2024-05-02 1:40PM EDT | 310.00 | 33.70 | 23.00 | 27.50 | 0.00 | - | 1 | 24 | 32.06% |
| CMI240621P00320000 | 2024-04-12 10:29AM EDT | 320.00 | 24.50 | 21.40 | 25.30 | 0.00 | - | 1 | 1 | 0.00% |
| CMI240621P00340000 | 2024-05-23 3:55PM EDT | 340.00 | 56.72 | 52.70 | 57.50 | 0.00 | - | 13 | 0 | 52.25% |
© 2024 Yahoo. All rights reserved.