Cummins Inc. (CMI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI250620C00200000 | 2024-05-06 10:17AM EDT | 200.00 | 93.91 | 91.00 | 95.50 | 0.00 | - | 1 | 1 | 39.85% |
| CMI250620C00210000 | 2024-05-01 1:10PM EDT | 210.00 | 85.65 | 82.50 | 87.00 | 0.00 | - | 10 | 9 | 38.14% |
| CMI250620C00220000 | 2024-04-10 10:32AM EDT | 220.00 | 92.32 | 86.00 | 91.00 | 0.00 | - | - | 10 | 50.92% |
| CMI250620C00230000 | 2024-05-01 1:10PM EDT | 230.00 | 70.35 | 66.00 | 71.00 | 0.00 | - | - | 10 | 35.35% |
| CMI250620C00260000 | 2024-05-22 3:34PM EDT | 260.00 | 47.06 | 45.50 | 50.00 | 0.00 | - | 5 | 17 | 32.29% |
| CMI250620C00270000 | 2024-05-21 12:18PM EDT | 270.00 | 40.72 | 39.20 | 43.50 | 0.00 | - | 5 | 7 | 31.12% |
| CMI250620C00280000 | 2024-05-17 3:30PM EDT | 280.00 | 35.56 | 34.00 | 38.00 | 0.00 | - | 1 | 8 | 30.51% |
| CMI250620C00290000 | 2024-05-23 12:11PM EDT | 290.00 | 29.60 | 28.90 | 31.90 | -0.90 | -2.95% | 1 | 251 | 29.03% |
| CMI250620C00300000 | 2024-05-24 12:00PM EDT | 300.00 | 26.00 | 23.50 | 28.00 | -0.60 | -2.26% | 1 | 19 | 29.08% |
| CMI250620C00310000 | 2024-05-15 2:01PM EDT | 310.00 | 26.00 | 21.00 | 22.80 | 0.00 | - | 4 | 81 | 27.65% |
| CMI250620C00320000 | 2024-05-13 9:30AM EDT | 320.00 | 24.60 | 16.50 | 19.00 | 0.00 | - | 4 | 65 | 27.04% |
| CMI250620C00330000 | 2024-04-08 10:14AM EDT | 330.00 | 25.50 | 17.00 | 18.00 | 0.00 | - | 2 | 43 | 28.60% |
| CMI250620C00340000 | 2024-04-16 12:48PM EDT | 340.00 | 19.56 | 12.10 | 13.60 | 0.00 | - | 12 | 37 | 26.73% |
| CMI250620C00350000 | 2024-05-20 1:02PM EDT | 350.00 | 11.02 | 8.70 | 11.30 | 0.00 | - | 40 | 42 | 26.46% |
| CMI250620C00360000 | 2024-05-09 3:55PM EDT | 360.00 | 11.93 | 7.00 | 9.50 | 0.00 | - | 35 | 38 | 26.40% |
| CMI250620C00370000 | 2024-05-17 3:30PM EDT | 370.00 | 6.88 | 5.70 | 7.60 | 0.00 | - | 1 | 36 | 25.91% |
| CMI250620C00380000 | 2024-05-07 11:56AM EDT | 380.00 | 6.55 | 4.50 | 6.80 | 0.00 | - | - | 5 | 26.47% |
| CMI250620C00400000 | 2024-04-19 12:47PM EDT | 400.00 | 6.00 | 3.20 | 4.00 | 0.00 | - | 1 | 50 | 25.20% |
| CMI250620C00410000 | 2024-04-04 1:07PM EDT | 410.00 | 6.25 | 2.25 | 4.60 | 0.00 | - | 3 | 3 | 27.46% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI250620P00135000 | 2024-04-18 12:32PM EDT | 135.00 | 0.85 | 0.00 | 3.30 | 0.00 | - | - | 1 | 49.94% |
| CMI250620P00145000 | 2024-03-22 9:30AM EDT | 145.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 51.00% |
| CMI250620P00155000 | 2024-04-22 12:10PM EDT | 155.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMI250620P00185000 | 2024-05-21 12:54PM EDT | 185.00 | 2.80 | 1.90 | 4.80 | 0.00 | - | 20 | 32 | 35.20% |
| CMI250620P00195000 | 2024-05-17 9:35AM EDT | 195.00 | 3.50 | 2.30 | 4.20 | 0.00 | - | 2 | 9 | 30.62% |
| CMI250620P00200000 | 2024-05-21 1:06PM EDT | 200.00 | 4.10 | 2.55 | 4.50 | 0.00 | - | 3 | 6 | 29.65% |
| CMI250620P00210000 | 2024-05-07 3:53PM EDT | 210.00 | 5.40 | 3.20 | 5.00 | 0.00 | - | 3 | 5 | 27.44% |
| CMI250620P00220000 | 2024-05-20 1:27PM EDT | 220.00 | 6.70 | 5.10 | 6.90 | 0.00 | - | 2 | 21 | 27.32% |
| CMI250620P00230000 | 2024-05-24 11:01AM EDT | 230.00 | 7.10 | 5.60 | 9.40 | -0.80 | -10.13% | 2 | 55 | 27.39% |
| CMI250620P00240000 | 2024-05-20 1:11PM EDT | 240.00 | 10.60 | 9.00 | 11.90 | 0.00 | - | 1 | 113 | 26.88% |
| CMI250620P00250000 | 2024-05-20 1:11PM EDT | 250.00 | 13.20 | 11.30 | 14.20 | 0.00 | - | 1 | 175 | 25.71% |
| CMI250620P00260000 | 2024-05-22 10:06AM EDT | 260.00 | 14.80 | 13.80 | 17.20 | 0.00 | - | 4 | 149 | 24.87% |
| CMI250620P00270000 | 2024-05-17 10:43AM EDT | 270.00 | 19.70 | 17.80 | 20.60 | 0.00 | - | 1 | 30 | 23.98% |
| CMI250620P00280000 | 2024-05-08 3:30PM EDT | 280.00 | 22.80 | 20.80 | 25.00 | 0.00 | - | 3 | 9 | 23.52% |
| CMI250620P00290000 | 2024-05-08 3:29PM EDT | 290.00 | 27.20 | 25.40 | 28.10 | 0.00 | - | 1 | 32 | 21.49% |
| CMI250620P00300000 | 2024-05-07 12:16PM EDT | 300.00 | 32.30 | 30.50 | 33.70 | 0.00 | - | 11 | 17 | 21.11% |
| CMI250620P00310000 | 2024-05-07 12:15PM EDT | 310.00 | 38.00 | 36.00 | 39.30 | 0.00 | - | 6 | 6 | 20.20% |
© 2024 Yahoo. All rights reserved.