Cummins Inc. (CMI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI241220C00150000 | 2024-03-21 11:11AM EDT | 150.00 | 147.50 | 136.50 | 141.30 | 0.00 | - | 10 | 10 | 59.24% |
| CMI241220C00160000 | 2023-10-09 3:04PM EDT | 160.00 | 75.10 | 61.00 | 65.90 | 0.00 | - | 1 | 1 | 0.00% |
| CMI241220C00170000 | 2023-06-29 1:34PM EDT | 170.00 | 81.62 | 94.20 | 97.00 | 0.00 | - | 3 | 3 | 0.00% |
| CMI241220C00175000 | 2024-01-23 1:26PM EDT | 175.00 | 65.42 | 87.00 | 91.50 | 0.00 | - | 20 | 1 | 0.00% |
| CMI241220C00180000 | 2024-04-10 10:32AM EDT | 180.00 | 123.52 | 118.50 | 123.10 | 0.00 | - | 10 | 10 | 74.59% |
| CMI241220C00185000 | 2023-06-29 10:12AM EDT | 185.00 | 72.55 | 82.70 | 84.50 | 0.00 | - | 3 | 3 | 0.00% |
| CMI241220C00190000 | 2024-01-30 1:46PM EDT | 190.00 | 58.10 | 82.10 | 86.80 | 0.00 | - | 2 | 2 | 0.00% |
| CMI241220C00200000 | 2023-10-12 9:50AM EDT | 200.00 | 43.70 | 32.50 | 37.50 | 0.00 | - | 7 | 7 | 0.00% |
| CMI241220C00210000 | 2023-12-11 1:31PM EDT | 210.00 | 39.85 | 38.40 | 41.00 | 0.00 | - | 2 | 6 | 0.00% |
| CMI241220C00220000 | 2023-09-26 2:34PM EDT | 220.00 | 33.55 | 24.70 | 28.00 | 0.00 | - | 1 | 6 | 0.00% |
| CMI241220C00230000 | 2024-02-21 3:08PM EDT | 230.00 | 44.01 | 66.20 | 70.50 | 0.00 | - | 3 | 13 | 45.96% |
| CMI241220C00240000 | 2024-04-22 10:04AM EDT | 240.00 | 59.50 | 51.50 | 55.50 | 0.00 | - | 11 | 351 | 33.29% |
| CMI241220C00250000 | 2024-04-10 10:45AM EDT | 250.00 | 61.50 | 54.80 | 59.40 | 0.00 | - | 2 | 226 | 47.76% |
| CMI241220C00260000 | 2024-05-15 10:12AM EDT | 260.00 | 45.39 | 36.90 | 39.80 | 0.00 | - | 1 | 48 | 29.83% |
| CMI241220C00270000 | 2024-04-16 1:50PM EDT | 270.00 | 41.07 | 30.60 | 33.00 | 0.00 | - | 3 | 152 | 28.65% |
| CMI241220C00280000 | 2024-05-02 12:10PM EDT | 280.00 | 25.30 | 24.80 | 27.00 | 0.00 | - | 1 | 125 | 27.77% |
| CMI241220C00290000 | 2024-05-14 3:05PM EDT | 290.00 | 26.13 | 19.10 | 21.30 | 0.00 | - | 3 | 93 | 26.53% |
| CMI241220C00300000 | 2024-05-14 1:50PM EDT | 300.00 | 15.50 | 15.30 | 16.80 | -5.50 | -26.19% | 2 | 676 | 25.93% |
| CMI241220C00310000 | 2024-05-16 12:37PM EDT | 310.00 | 13.61 | 12.00 | 14.30 | 0.00 | - | 1 | 184 | 26.93% |
| CMI241220C00320000 | 2024-05-15 11:19AM EDT | 320.00 | 12.70 | 8.70 | 10.10 | 0.00 | - | 2 | 217 | 25.18% |
| CMI241220C00330000 | 2024-05-16 10:17AM EDT | 330.00 | 9.47 | 6.60 | 7.70 | 0.00 | - | 1 | 226 | 24.94% |
| CMI241220C00340000 | 2024-04-26 2:35PM EDT | 340.00 | 9.10 | 4.90 | 6.50 | 0.00 | - | 16 | 99 | 25.84% |
| CMI241220C00350000 | 2024-04-08 10:09AM EDT | 350.00 | 10.63 | 4.30 | 6.70 | 0.00 | - | 5 | 37 | 28.61% |
| CMI241220C00360000 | 2024-04-29 3:45PM EDT | 360.00 | 5.80 | 2.25 | 3.20 | 0.00 | - | 1 | 94 | 24.48% |
| CMI241220C00370000 | 2024-05-09 12:58PM EDT | 370.00 | 3.20 | 1.75 | 3.00 | 0.00 | - | 4 | 4 | 25.98% |
| CMI241220C00380000 | 2024-05-17 9:30AM EDT | 380.00 | 1.75 | 0.00 | 3.20 | -2.35 | -57.32% | 1 | 47 | 28.31% |
| CMI241220C00390000 | 2024-05-03 10:44AM EDT | 390.00 | 1.25 | 0.00 | 3.20 | 0.00 | - | 1 | 3 | 30.09% |
| CMI241220C00400000 | 2024-05-06 9:30AM EDT | 400.00 | 1.05 | 0.00 | 2.95 | 0.00 | - | - | 1 | 31.17% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI241220P00110000 | 2024-02-02 4:10PM EDT | 110.00 | 0.69 | 0.05 | 0.90 | 0.00 | - | 1 | 11 | 58.30% |
| CMI241220P00115000 | 2023-08-04 11:32AM EDT | 115.00 | 1.00 | 0.60 | 0.85 | 0.00 | - | 1 | 4 | 59.50% |
| CMI241220P00120000 | 2024-01-26 10:30AM EDT | 120.00 | 0.65 | 0.00 | 2.55 | 0.00 | - | 1 | 5 | 62.74% |
| CMI241220P00130000 | 2023-06-12 9:37AM EDT | 130.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CMI241220P00145000 | 2023-12-19 10:30AM EDT | 145.00 | 1.55 | 0.05 | 4.30 | 0.00 | - | - | 2 | 56.11% |
| CMI241220P00150000 | 2024-03-19 12:01PM EDT | 150.00 | 0.50 | 0.00 | 2.70 | 0.00 | - | 1 | 2 | 56.35% |
| CMI241220P00155000 | 2023-05-31 11:31AM EDT | 155.00 | 10.40 | 3.40 | 4.00 | 0.00 | - | - | 1 | 58.21% |
| CMI241220P00160000 | 2023-12-06 11:00AM EDT | 160.00 | 2.80 | 0.70 | 5.00 | 0.00 | - | 1 | 5 | 52.20% |
| CMI241220P00165000 | 2023-09-14 1:54PM EDT | 165.00 | 3.80 | 2.75 | 6.80 | 0.00 | - | - | 2 | 57.03% |
| CMI241220P00170000 | 2024-02-15 10:43AM EDT | 170.00 | 2.50 | 0.00 | 3.80 | 0.00 | - | 4 | 11 | 51.23% |
| CMI241220P00175000 | 2024-01-19 10:47AM EDT | 175.00 | 5.00 | 0.35 | 4.60 | 0.00 | - | 2 | 8 | 51.54% |
| CMI241220P00180000 | 2024-02-09 4:47PM EDT | 180.00 | 2.50 | 0.05 | 4.00 | 0.00 | - | 5 | 11 | 47.29% |
| CMI241220P00185000 | 2024-04-18 9:32AM EDT | 185.00 | 1.48 | 0.65 | 3.20 | 0.00 | - | 1 | 1 | 42.43% |
| CMI241220P00190000 | 2024-03-18 10:01AM EDT | 190.00 | 1.70 | 0.85 | 1.60 | 0.00 | - | 1 | 6 | 34.14% |
| CMI241220P00195000 | 2024-05-02 2:20PM EDT | 195.00 | 2.07 | 1.05 | 2.55 | 0.00 | - | 1 | 14 | 36.10% |
| CMI241220P00200000 | 2024-05-02 3:55PM EDT | 200.00 | 2.35 | 1.00 | 2.55 | 0.00 | - | 5 | 43 | 34.17% |
| CMI241220P00210000 | 2024-05-16 1:24PM EDT | 210.00 | 1.87 | 1.75 | 3.40 | 0.00 | - | 1 | 39 | 32.95% |
| CMI241220P00220000 | 2024-05-16 3:35PM EDT | 220.00 | 2.50 | 2.00 | 4.70 | 0.00 | - | 20 | 57 | 32.25% |
| CMI241220P00230000 | 2024-05-02 1:54PM EDT | 230.00 | 6.00 | 2.85 | 4.30 | 0.00 | - | 1 | 90 | 27.42% |
| CMI241220P00240000 | 2024-04-30 1:06PM EDT | 240.00 | 6.80 | 5.10 | 6.30 | 0.00 | - | 28 | 57 | 27.29% |
| CMI241220P00250000 | 2024-05-17 11:22AM EDT | 250.00 | 7.51 | 5.30 | 8.60 | +1.61 | +27.29% | 2 | 25 | 26.74% |
| CMI241220P00260000 | 2024-05-03 12:57PM EDT | 260.00 | 13.50 | 8.80 | 10.40 | 0.00 | - | 2 | 37 | 24.76% |
| CMI241220P00270000 | 2024-05-02 2:36PM EDT | 270.00 | 17.30 | 11.70 | 13.70 | 0.00 | - | 4 | 112 | 24.10% |
| CMI241220P00280000 | 2024-05-02 2:37PM EDT | 280.00 | 21.70 | 15.50 | 17.60 | 0.00 | - | 3 | 139 | 23.33% |
| CMI241220P00290000 | 2024-05-02 3:59PM EDT | 290.00 | 26.50 | 19.70 | 23.20 | 0.00 | - | 9 | 159 | 23.66% |
| CMI241220P00300000 | 2024-04-19 12:16PM EDT | 300.00 | 29.00 | 25.30 | 28.90 | 0.00 | - | 8 | 249 | 23.25% |
| CMI241220P00310000 | 2024-04-15 12:04PM EDT | 310.00 | 28.50 | 27.90 | 31.50 | 0.00 | - | 4 | 114 | 18.03% |
© 2024 Yahoo. All rights reserved.