Cummins Inc. (CMI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240426C00265000 | 2024-03-18 11:04AM EDT | 265.00 | 22.85 | 24.50 | 29.00 | 0.00 | - | 1 | 1 | 50.20% |
| CMI240426C00270000 | 2024-03-19 11:08AM EDT | 270.00 | 17.95 | 19.50 | 24.20 | 0.00 | - | 5 | 0 | 96.29% |
| CMI240426C00275000 | 2024-04-17 12:44PM EDT | 275.00 | 16.13 | 15.90 | 19.40 | 0.00 | - | 1 | 5 | 57.93% |
| CMI240426C00282500 | 2024-04-23 3:06PM EDT | 282.50 | 11.05 | 10.00 | 11.70 | 0.00 | - | 2 | 4 | 58.18% |
| CMI240426C00285000 | 2024-04-22 11:40AM EDT | 285.00 | 5.80 | 7.50 | 9.30 | 0.00 | - | 34 | 63 | 50.95% |
| CMI240426C00287500 | 2024-04-22 3:52PM EDT | 287.50 | 5.00 | 4.80 | 7.10 | 0.00 | - | 4 | 27 | 45.12% |
| CMI240426C00290000 | 2024-04-23 3:33PM EDT | 290.00 | 3.90 | 3.50 | 4.50 | 0.00 | - | 8 | 23 | 34.25% |
| CMI240426C00292500 | 2024-04-23 10:36AM EDT | 292.50 | 3.65 | 2.50 | 2.80 | -0.35 | -8.75% | 1 | 10 | 30.27% |
| CMI240426C00295000 | 2024-04-23 2:41PM EDT | 295.00 | 2.05 | 1.40 | 1.70 | 0.00 | - | 6 | 110 | 29.05% |
| CMI240426C00297500 | 2024-04-23 10:17AM EDT | 297.50 | 1.18 | 0.70 | 0.95 | 0.00 | - | 2 | 40 | 28.22% |
| CMI240426C00300000 | 2024-04-23 2:19PM EDT | 300.00 | 0.75 | 0.25 | 0.50 | 0.00 | - | 10 | 34 | 27.88% |
| CMI240426C00302500 | 2024-04-24 10:50AM EDT | 302.50 | 0.20 | 0.10 | 0.25 | -0.20 | -33.33% | 1 | 33 | 27.88% |
| CMI240426C00305000 | 2024-04-23 3:37PM EDT | 305.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 134 | 32.57% |
| CMI240426C00307500 | 2024-04-23 11:00AM EDT | 307.50 | 0.20 | 0.00 | 0.65 | 0.00 | - | 20 | 44 | 46.83% |
| CMI240426C00310000 | 2024-04-16 9:32AM EDT | 310.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 53.96% |
| CMI240426C00312500 | 2024-04-18 10:23AM EDT | 312.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 58.98% |
| CMI240426C00315000 | 2024-04-19 12:40PM EDT | 315.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 1 | 36 | 42.48% |
| CMI240426C00317500 | 2024-04-16 2:44PM EDT | 317.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 1 | 49.22% |
| CMI240426C00320000 | 2024-04-05 1:25PM EDT | 320.00 | 1.22 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 62.70% |
| CMI240426C00325000 | 2024-04-11 3:48PM EDT | 325.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | - | 1 | 70.80% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240426P00240000 | 2024-03-18 12:50PM EDT | 240.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 117.68% |
| CMI240426P00250000 | 2024-03-26 2:53PM EDT | 250.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 96.68% |
| CMI240426P00255000 | 2024-03-14 2:29PM EDT | 255.00 | 3.74 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 86.33% |
| CMI240426P00260000 | 2024-04-22 3:08PM EDT | 260.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 75.98% |
| CMI240426P00265000 | 2024-04-03 10:42AM EDT | 265.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 14 | 18 | 65.67% |
| CMI240426P00270000 | 2024-04-23 11:25AM EDT | 270.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 26 | 55.27% |
| CMI240426P00272500 | 2024-04-17 10:50AM EDT | 272.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 5 | 50.00% |
| CMI240426P00275000 | 2024-04-24 9:38AM EDT | 275.00 | 0.20 | 0.00 | 0.60 | -0.05 | -20.00% | 4 | 71 | 50.29% |
| CMI240426P00277500 | 2024-04-23 10:31AM EDT | 277.50 | 0.17 | 0.00 | 0.75 | 0.00 | - | 14 | 10 | 47.49% |
| CMI240426P00280000 | 2024-04-19 3:50PM EDT | 280.00 | 0.13 | 0.00 | 0.75 | -1.22 | -90.37% | 1 | 101 | 41.33% |
| CMI240426P00282500 | 2024-04-22 11:27AM EDT | 282.50 | 1.25 | 0.15 | 0.30 | 0.00 | - | 11 | 128 | 26.61% |
| CMI240426P00285000 | 2024-04-24 9:30AM EDT | 285.00 | 0.42 | 0.30 | 0.50 | -0.18 | -30.00% | 7 | 286 | 24.61% |
| CMI240426P00287500 | 2024-04-24 9:30AM EDT | 287.50 | 1.33 | 0.65 | 0.85 | +0.33 | +33.00% | 189 | 284 | 22.68% |
| CMI240426P00290000 | 2024-04-24 9:38AM EDT | 290.00 | 0.85 | 1.25 | 1.40 | -1.05 | -55.26% | 20 | 259 | 20.26% |
| CMI240426P00292500 | 2024-04-23 2:48PM EDT | 292.50 | 2.36 | 2.05 | 2.40 | 0.00 | - | 63 | 92 | 18.53% |
| CMI240426P00295000 | 2024-04-23 11:58AM EDT | 295.00 | 4.90 | 3.50 | 3.90 | 0.00 | - | 9 | 53 | 16.55% |
| CMI240426P00297500 | 2024-04-22 1:51PM EDT | 297.50 | 4.70 | 5.30 | 5.90 | -2.08 | -30.68% | 2 | 5 | 13.14% |
| CMI240426P00300000 | 2024-04-17 9:54AM EDT | 300.00 | 8.00 | 7.20 | 8.50 | 0.00 | - | 1 | 24 | 20.90% |
| CMI240426P00302500 | 2024-04-12 10:45AM EDT | 302.50 | 6.50 | 9.50 | 11.00 | 0.00 | - | 21 | 20 | 25.59% |
| CMI240426P00305000 | 2024-04-15 12:44PM EDT | 305.00 | 10.00 | 10.70 | 14.10 | 0.00 | - | 1 | 41 | 43.75% |
| CMI240426P00307500 | 2024-04-15 10:45AM EDT | 307.50 | 9.80 | 13.50 | 16.20 | 0.00 | - | 1 | 0 | 40.53% |
| CMI240426P00315000 | 2024-03-25 10:26AM EDT | 315.00 | 26.50 | 20.90 | 23.70 | 0.00 | - | 3 | 0 | 54.05% |
© 2024 Yahoo. All rights reserved.