Cummins Inc. (CMI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240920C00160000 | 2024-03-14 9:53AM EDT | 160.00 | 103.70 | 137.50 | 142.00 | 0.00 | - | 11 | 11 | 117.13% |
| CMI240920C00165000 | 2024-03-14 9:34AM EDT | 165.00 | 100.30 | 132.60 | 137.30 | 0.00 | - | 2 | 2 | 113.10% |
| CMI240920C00170000 | 2024-03-14 9:34AM EDT | 170.00 | 95.50 | 127.80 | 132.50 | 0.00 | - | 5 | 5 | 109.17% |
| CMI240920C00175000 | 2024-03-14 9:32AM EDT | 175.00 | 90.40 | 122.80 | 127.50 | 0.00 | - | 4 | 4 | 104.77% |
| CMI240920C00185000 | 2024-05-02 10:06AM EDT | 185.00 | 96.80 | 100.00 | 104.50 | 0.00 | - | - | 10 | 52.75% |
| CMI240920C00200000 | 2024-05-22 3:49PM EDT | 200.00 | 87.85 | 85.20 | 90.00 | 0.00 | - | 1 | 2 | 55.86% |
| CMI240920C00210000 | 2024-05-21 1:00PM EDT | 210.00 | 75.39 | 75.50 | 80.00 | 0.00 | - | 2 | 12 | 50.07% |
| CMI240920C00220000 | 2024-01-18 12:19PM EDT | 220.00 | 25.63 | 50.00 | 53.20 | 0.00 | - | 1 | 1 | 0.00% |
| CMI240920C00230000 | 2024-03-05 4:02PM EDT | 230.00 | 47.60 | 67.00 | 71.50 | 0.00 | - | 1 | 1 | 60.52% |
| CMI240920C00240000 | 2024-05-21 3:40PM EDT | 240.00 | 48.60 | 47.30 | 51.50 | 0.00 | - | 1 | 4 | 37.24% |
| CMI240920C00250000 | 2024-05-21 9:30AM EDT | 250.00 | 36.90 | 38.40 | 42.50 | 0.00 | - | 2 | 8 | 33.71% |
| CMI240920C00260000 | 2024-05-22 3:24PM EDT | 260.00 | 31.67 | 30.70 | 34.00 | 0.00 | - | 2 | 86 | 30.67% |
| CMI240920C00270000 | 2024-05-13 12:41PM EDT | 270.00 | 33.70 | 23.70 | 26.70 | 0.00 | - | 1 | 36 | 28.96% |
| CMI240920C00280000 | 2024-05-22 2:52PM EDT | 280.00 | 18.21 | 17.60 | 19.30 | 0.00 | - | 89 | 138 | 26.02% |
| CMI240920C00290000 | 2024-05-24 1:43PM EDT | 290.00 | 12.70 | 12.30 | 13.30 | -0.50 | -3.79% | 5 | 254 | 24.01% |
| CMI240920C00300000 | 2024-05-24 2:12PM EDT | 300.00 | 8.80 | 8.20 | 9.30 | 0.00 | - | 73 | 370 | 23.59% |
| CMI240920C00310000 | 2024-05-14 10:55AM EDT | 310.00 | 9.95 | 5.20 | 6.40 | 0.00 | - | 5 | 531 | 23.48% |
| CMI240920C00320000 | 2024-05-23 9:45AM EDT | 320.00 | 3.50 | 3.10 | 4.70 | 0.00 | - | 1 | 1,098 | 24.28% |
| CMI240920C00330000 | 2024-05-23 1:33PM EDT | 330.00 | 2.55 | 1.60 | 2.80 | 0.00 | - | 4 | 629 | 23.37% |
| CMI240920C00340000 | 2024-05-22 12:02PM EDT | 340.00 | 1.60 | 0.85 | 3.30 | 0.00 | - | 3 | 139 | 27.81% |
| CMI240920C00350000 | 2024-05-14 12:53PM EDT | 350.00 | 2.10 | 0.00 | 3.10 | 0.00 | - | 1 | 876 | 30.23% |
| CMI240920C00360000 | 2024-05-14 10:13AM EDT | 360.00 | 1.35 | 0.00 | 2.75 | 0.00 | - | 3 | 10 | 31.93% |
| CMI240920C00370000 | 2024-04-25 10:44AM EDT | 370.00 | 1.25 | 0.00 | 2.55 | 0.00 | - | - | 1 | 33.86% |
| CMI240920C00380000 | 2024-04-19 12:40PM EDT | 380.00 | 1.00 | 0.05 | 0.80 | 0.00 | - | 1 | 1 | 28.36% |
| CMI240920C00400000 | 2024-05-08 11:11AM EDT | 400.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 1 | 53 | 29.37% |
| CMI240920C00420000 | 2024-04-12 2:57PM EDT | 420.00 | 1.00 | 0.00 | 2.25 | 0.00 | - | 3 | 3 | 43.85% |
| CMI240920C00440000 | 2024-03-26 1:42PM EDT | 440.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 38.94% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240920P00150000 | 2024-02-05 10:30AM EDT | 150.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CMI240920P00155000 | 2024-01-31 10:58AM EDT | 155.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| CMI240920P00160000 | 2024-01-23 2:47PM EDT | 160.00 | 1.25 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 59.35% |
| CMI240920P00170000 | 2024-02-05 10:30AM EDT | 170.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| CMI240920P00185000 | 2024-01-31 11:10AM EDT | 185.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CMI240920P00190000 | 2024-01-31 11:09AM EDT | 190.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CMI240920P00195000 | 2024-01-22 10:30AM EDT | 195.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 12.50% |
| CMI240920P00200000 | 2024-05-21 1:05PM EDT | 200.00 | 0.60 | 0.00 | 1.70 | 0.00 | - | 3 | 8 | 41.65% |
| CMI240920P00210000 | 2024-05-20 10:17AM EDT | 210.00 | 1.21 | 0.05 | 2.75 | 0.00 | - | 20 | 43 | 41.72% |
| CMI240920P00220000 | 2024-05-20 12:05PM EDT | 220.00 | 0.90 | 0.00 | 2.00 | -0.13 | -12.62% | 5 | 48 | 33.74% |
| CMI240920P00230000 | 2024-05-20 12:05PM EDT | 230.00 | 1.43 | 0.90 | 3.30 | 0.00 | - | 10 | 20 | 33.75% |
| CMI240920P00240000 | 2024-05-22 12:11PM EDT | 240.00 | 1.85 | 1.60 | 3.10 | 0.00 | - | 1 | 67 | 28.24% |
| CMI240920P00250000 | 2024-05-21 3:29PM EDT | 250.00 | 3.06 | 2.55 | 3.50 | 0.00 | - | 13 | 238 | 24.47% |
| CMI240920P00260000 | 2024-05-24 2:29PM EDT | 260.00 | 4.40 | 4.30 | 5.10 | 0.00 | - | 1 | 358 | 22.94% |
| CMI240920P00270000 | 2024-05-24 3:49PM EDT | 270.00 | 7.15 | 6.10 | 8.70 | +0.25 | +3.62% | 1 | 143 | 23.75% |
| CMI240920P00280000 | 2024-05-24 1:59PM EDT | 280.00 | 10.60 | 9.90 | 11.50 | -0.40 | -3.64% | 41 | 343 | 21.49% |
| CMI240920P00290000 | 2024-05-24 3:49PM EDT | 290.00 | 15.25 | 14.50 | 15.70 | -0.25 | -1.61% | 16 | 258 | 19.87% |
| CMI240920P00300000 | 2024-05-20 2:20PM EDT | 300.00 | 22.70 | 20.20 | 22.40 | 0.00 | - | 3 | 151 | 20.35% |
| CMI240920P00310000 | 2024-05-13 10:40AM EDT | 310.00 | 20.80 | 27.00 | 29.90 | 0.00 | - | 1 | 125 | 20.55% |
© 2024 Yahoo. All rights reserved.