Cummins Inc. (CMI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI250117C00150000 | 2023-11-02 12:02PM EDT | 150.00 | 70.33 | 79.70 | 83.50 | 0.00 | - | - | 1 | 0.00% |
| CMI250117C00160000 | 2023-11-21 11:48AM EDT | 160.00 | 67.80 | 85.20 | 89.40 | 0.00 | - | - | 1 | 0.00% |
| CMI250117C00165000 | 2023-12-08 3:12PM EDT | 165.00 | 71.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMI250117C00170000 | 2023-10-04 3:54PM EDT | 170.00 | 67.45 | 62.10 | 67.00 | 0.00 | - | 3 | 1 | 0.00% |
| CMI250117C00175000 | 2023-08-24 3:49PM EDT | 175.00 | 67.80 | 64.00 | 69.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMI250117C00180000 | 2024-04-25 9:43AM EDT | 180.00 | 111.78 | 105.50 | 110.40 | 0.00 | - | 2 | 0 | 46.94% |
| CMI250117C00185000 | 2023-08-07 3:02PM EDT | 185.00 | 66.50 | 62.60 | 64.30 | 0.00 | - | 3 | 0 | 0.00% |
| CMI250117C00190000 | 2024-02-12 3:20PM EDT | 190.00 | 71.00 | 80.50 | 85.30 | 0.00 | - | 5 | 9 | 0.00% |
| CMI250117C00195000 | 2024-01-12 12:41PM EDT | 195.00 | 50.90 | 61.40 | 65.50 | 0.00 | - | 1 | 8 | 0.00% |
| CMI250117C00200000 | 2024-02-21 11:45AM EDT | 200.00 | 69.80 | 93.10 | 98.00 | 0.00 | - | 4 | 9 | 54.02% |
| CMI250117C00210000 | 2024-01-12 12:48PM EDT | 210.00 | 39.40 | 49.50 | 53.50 | 0.00 | - | 1 | 25 | 0.00% |
| CMI250117C00220000 | 2024-03-18 12:01PM EDT | 220.00 | 71.40 | 76.60 | 81.50 | 0.00 | - | 12 | 30 | 49.71% |
| CMI250117C00230000 | 2024-02-07 1:34PM EDT | 230.00 | 34.53 | 49.00 | 53.00 | 0.00 | - | 3 | 78 | 0.00% |
| CMI250117C00240000 | 2024-03-28 1:37PM EDT | 240.00 | 64.27 | 60.00 | 64.50 | 0.00 | - | 1 | 264 | 43.86% |
| CMI250117C00250000 | 2024-05-15 1:51PM EDT | 250.00 | 53.10 | 45.00 | 49.50 | 0.00 | - | 1 | 394 | 32.38% |
| CMI250117C00260000 | 2024-05-17 1:39PM EDT | 260.00 | 38.23 | 39.10 | 41.10 | -3.27 | -7.88% | 1 | 247 | 29.66% |
| CMI250117C00270000 | 2024-05-15 11:38AM EDT | 270.00 | 39.75 | 32.80 | 34.30 | 0.00 | - | 1 | 165 | 28.45% |
| CMI250117C00280000 | 2024-05-01 11:43AM EDT | 280.00 | 30.87 | 26.90 | 28.50 | 0.00 | - | 1 | 109 | 27.77% |
| CMI250117C00290000 | 2024-05-16 12:11PM EDT | 290.00 | 23.95 | 22.10 | 23.60 | 0.00 | - | 1 | 272 | 27.44% |
| CMI250117C00300000 | 2024-05-16 2:09PM EDT | 300.00 | 19.20 | 16.30 | 18.90 | 0.00 | - | 1 | 772 | 26.67% |
| CMI250117C00310000 | 2024-05-13 9:54AM EDT | 310.00 | 13.40 | 13.60 | 14.60 | -7.77 | -36.70% | 22 | 115 | 25.68% |
| CMI250117C00320000 | 2024-04-19 12:09PM EDT | 320.00 | 15.80 | 10.40 | 11.40 | 0.00 | - | 4 | 69 | 25.25% |
| CMI250117C00330000 | 2024-05-17 1:33PM EDT | 330.00 | 7.80 | 7.90 | 8.90 | -2.60 | -25.00% | 2 | 73 | 25.04% |
| CMI250117C00340000 | 2024-05-07 11:56AM EDT | 340.00 | 7.95 | 6.00 | 6.80 | 0.00 | - | 2 | 134 | 24.75% |
| CMI250117C00350000 | 2024-05-16 3:44PM EDT | 350.00 | 5.38 | 4.40 | 5.20 | 0.00 | - | 2 | 59 | 24.60% |
| CMI250117C00360000 | 2024-04-08 3:01PM EDT | 360.00 | 9.90 | 4.10 | 4.90 | 0.00 | - | 28 | 33 | 26.19% |
| CMI250117C00370000 | 2024-05-03 11:12AM EDT | 370.00 | 2.75 | 2.35 | 2.90 | 0.00 | - | 1 | 2 | 24.23% |
| CMI250117C00380000 | 2024-03-21 12:47PM EDT | 380.00 | 5.00 | 3.50 | 4.00 | 0.00 | - | 2 | 12 | 28.31% |
| CMI250117C00390000 | 2024-05-14 2:12PM EDT | 390.00 | 2.30 | 1.30 | 1.75 | 0.00 | - | 4 | 16 | 24.55% |
| CMI250117C00400000 | 2024-04-26 10:34AM EDT | 400.00 | 2.30 | 0.00 | 3.10 | 0.00 | - | 1 | 2 | 29.69% |
| CMI250117C00410000 | 2024-03-21 10:33AM EDT | 410.00 | 2.25 | 1.70 | 1.90 | 0.00 | - | - | 2 | 27.94% |
| CMI250117C00440000 | 2024-04-09 11:17AM EDT | 440.00 | 1.52 | 0.05 | 1.80 | 0.00 | - | - | 2 | 31.62% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI250117P00110000 | 2024-01-18 12:41PM EDT | 110.00 | 0.94 | 0.00 | 2.60 | 0.00 | - | 12 | 39 | 64.65% |
| CMI250117P00120000 | 2023-08-25 1:38PM EDT | 120.00 | 1.60 | 0.50 | 3.50 | 0.00 | - | 1 | 1 | 64.43% |
| CMI250117P00125000 | 2024-01-18 12:41PM EDT | 125.00 | 1.33 | 0.00 | 1.90 | 0.00 | - | 12 | 55 | 53.65% |
| CMI250117P00130000 | 2024-02-07 11:45AM EDT | 130.00 | 1.13 | 0.25 | 5.00 | 0.00 | - | 1 | 5 | 62.67% |
| CMI250117P00135000 | 2023-08-21 10:42AM EDT | 135.00 | 2.85 | 0.05 | 4.00 | 0.00 | - | - | 1 | 56.75% |
| CMI250117P00140000 | 2023-08-29 11:52AM EDT | 140.00 | 2.90 | 2.25 | 2.80 | 0.00 | - | - | 1 | 57.00% |
| CMI250117P00145000 | 2024-01-30 3:17PM EDT | 145.00 | 1.48 | 0.00 | 3.20 | 0.00 | - | 1 | 16 | 57.67% |
| CMI250117P00150000 | 2024-03-19 12:54PM EDT | 150.00 | 0.52 | 0.05 | 2.50 | 0.00 | - | 1 | 20 | 52.11% |
| CMI250117P00155000 | 2024-04-19 3:58PM EDT | 155.00 | 0.65 | 0.00 | 2.90 | 0.00 | - | 1 | 108 | 51.59% |
| CMI250117P00160000 | 2024-03-05 3:12PM EDT | 160.00 | 1.90 | 0.00 | 2.70 | 0.00 | - | 1 | 10 | 48.51% |
| CMI250117P00165000 | 2024-02-13 10:30AM EDT | 165.00 | 1.90 | 0.00 | 3.50 | 0.00 | - | 1 | 4 | 49.40% |
| CMI250117P00170000 | 2024-01-24 4:21PM EDT | 170.00 | 3.40 | 0.50 | 5.00 | 0.00 | - | 6 | 136 | 52.00% |
| CMI250117P00175000 | 2024-04-01 9:30AM EDT | 175.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 12.50% |
| CMI250117P00180000 | 2024-05-15 9:30AM EDT | 180.00 | 1.55 | 0.95 | 2.60 | 0.00 | - | 1 | 78 | 39.82% |
| CMI250117P00185000 | 2024-02-14 12:34PM EDT | 185.00 | 3.00 | 0.75 | 4.60 | 0.00 | - | 1 | 55 | 44.12% |
| CMI250117P00190000 | 2024-05-03 10:50AM EDT | 190.00 | 2.30 | 0.05 | 1.95 | 0.00 | - | 2 | 64 | 33.59% |
| CMI250117P00195000 | 2024-04-17 10:10AM EDT | 195.00 | 1.95 | 1.30 | 2.10 | 0.00 | - | 4 | 193 | 32.40% |
| CMI250117P00200000 | 2024-05-17 2:06PM EDT | 200.00 | 1.90 | 1.50 | 2.70 | -0.05 | -2.56% | 1 | 264 | 32.64% |
| CMI250117P00210000 | 2024-04-30 2:46PM EDT | 210.00 | 3.40 | 1.30 | 3.70 | 0.00 | - | 15 | 135 | 31.78% |
| CMI250117P00220000 | 2024-05-07 11:43AM EDT | 220.00 | 3.05 | 3.00 | 4.30 | -0.45 | -12.86% | 5 | 154 | 29.48% |
| CMI250117P00230000 | 2024-05-17 9:30AM EDT | 230.00 | 4.05 | 4.20 | 5.60 | +0.35 | +9.46% | 5 | 168 | 28.32% |
| CMI250117P00240000 | 2024-05-17 2:07PM EDT | 240.00 | 6.20 | 5.80 | 7.30 | -1.60 | -20.51% | 2 | 68 | 27.30% |
| CMI250117P00250000 | 2024-05-10 12:47PM EDT | 250.00 | 6.39 | 6.00 | 8.90 | 0.00 | - | 2 | 36 | 25.59% |
| CMI250117P00260000 | 2024-05-17 2:52PM EDT | 260.00 | 10.88 | 10.60 | 11.70 | +0.60 | +5.84% | 5 | 106 | 24.94% |
| CMI250117P00270000 | 2024-04-11 10:18AM EDT | 270.00 | 12.30 | 10.30 | 10.80 | 0.00 | - | 10 | 140 | 19.30% |
| CMI250117P00280000 | 2024-05-17 11:08AM EDT | 280.00 | 18.70 | 17.70 | 18.90 | -1.30 | -6.50% | 40 | 164 | 23.38% |
| CMI250117P00290000 | 2024-05-07 1:51PM EDT | 290.00 | 22.70 | 22.40 | 24.30 | 0.00 | - | 4 | 275 | 23.45% |
| CMI250117P00300000 | 2024-05-09 11:17AM EDT | 300.00 | 24.70 | 26.50 | 29.80 | 0.00 | - | 1 | 29 | 22.86% |
| CMI250117P00310000 | 2024-04-24 2:08PM EDT | 310.00 | 31.80 | 33.40 | 35.30 | 0.00 | - | 9 | 27 | 21.47% |
| CMI250117P00320000 | 2024-03-19 11:19AM EDT | 320.00 | 44.10 | 38.60 | 40.50 | 0.00 | - | 30 | 30 | 18.62% |
© 2024 Yahoo. All rights reserved.