Cummins Inc. (CMI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240628C00250000 | 2024-06-20 10:13AM EDT | 250.00 | 28.32 | 31.30 | 35.30 | 0.00 | - | - | 1 | 71.39% |
| CMI240628C00262500 | 2024-06-13 3:06PM EDT | 262.50 | 10.15 | 18.80 | 21.90 | 0.00 | - | 3 | 3 | 75.73% |
| CMI240628C00265000 | 2024-06-17 10:49AM EDT | 265.00 | 6.10 | 16.40 | 19.60 | 0.00 | - | 20 | 10 | 72.46% |
| CMI240628C00270000 | 2024-06-18 12:53PM EDT | 270.00 | 6.35 | 11.50 | 14.70 | 0.00 | - | 1 | 4 | 59.86% |
| CMI240628C00272500 | 2024-06-21 1:06PM EDT | 272.50 | 7.00 | 10.10 | 12.20 | 0.00 | - | 7 | 5 | 52.49% |
| CMI240628C00275000 | 2024-06-24 11:47AM EDT | 275.00 | 6.70 | 7.50 | 9.00 | -4.19 | -38.48% | 1 | 24 | 35.28% |
| CMI240628C00277500 | 2024-06-25 11:13AM EDT | 277.50 | 4.55 | 5.80 | 6.90 | +1.05 | +30.00% | 1 | 6 | 33.25% |
| CMI240628C00280000 | 2024-06-24 2:33PM EDT | 280.00 | 6.30 | 4.10 | 4.80 | 0.00 | - | 1 | 20 | 29.30% |
| CMI240628C00282500 | 2024-06-25 1:53PM EDT | 282.50 | 2.55 | 2.70 | 3.00 | -1.75 | -40.70% | 3 | 24 | 26.18% |
| CMI240628C00285000 | 2024-06-25 2:53PM EDT | 285.00 | 1.40 | 1.50 | 1.75 | -1.25 | -47.17% | 8 | 47 | 25.12% |
| CMI240628C00287500 | 2024-06-24 3:16PM EDT | 287.50 | 1.68 | 0.70 | 2.75 | 0.00 | - | 8 | 4 | 44.70% |
| CMI240628C00290000 | 2024-06-25 11:12AM EDT | 290.00 | 0.19 | 0.25 | 2.45 | -0.74 | -79.57% | 1 | 27 | 49.98% |
| CMI240628C00292500 | 2024-06-24 2:33PM EDT | 292.50 | 0.47 | 0.10 | 0.25 | 0.00 | - | 20 | 20 | 25.78% |
| CMI240628C00295000 | 2024-06-24 11:53AM EDT | 295.00 | 0.24 | 0.00 | 0.20 | 0.00 | - | 23 | 107 | 29.25% |
| CMI240628C00300000 | 2024-06-25 2:01PM EDT | 300.00 | 0.05 | 0.00 | 0.10 | -0.54 | -91.53% | 3 | 2 | 33.69% |
| CMI240628C00305000 | 2024-05-31 10:30AM EDT | 305.00 | 0.47 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 37.50% |
| CMI240628C00310000 | 2024-06-12 11:07AM EDT | 310.00 | 0.22 | 0.00 | 0.60 | 0.00 | - | 3 | 4 | 59.28% |
| CMI240628C00315000 | 2024-06-03 2:46PM EDT | 315.00 | 0.74 | 0.00 | 0.75 | 0.00 | - | 3 | 10 | 70.46% |
| CMI240628C00320000 | 2024-05-16 3:31PM EDT | 320.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | - | 10 | 99.12% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240628P00225000 | 2024-06-17 2:46PM EDT | 225.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 7 | 15 | 132.62% |
| CMI240628P00230000 | 2024-06-17 10:32AM EDT | 230.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 86.72% |
| CMI240628P00235000 | 2024-06-21 9:37AM EDT | 235.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 113.87% |
| CMI240628P00240000 | 2024-06-14 12:00PM EDT | 240.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 103.03% |
| CMI240628P00242500 | 2024-06-21 11:13AM EDT | 242.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 75.78% |
| CMI240628P00257500 | 2024-06-25 9:33AM EDT | 257.50 | 0.08 | 0.00 | 0.55 | +0.03 | +60.00% | 1 | 2 | 61.52% |
| CMI240628P00260000 | 2024-06-21 2:36PM EDT | 260.00 | 0.24 | 0.00 | 0.55 | 0.00 | - | 10 | 16 | 56.35% |
| CMI240628P00262500 | 2024-06-21 12:39PM EDT | 262.50 | 0.25 | 0.00 | 0.65 | 0.00 | - | 5 | 5 | 53.03% |
| CMI240628P00265000 | 2024-06-21 10:18AM EDT | 265.00 | 0.55 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 46.88% |
| CMI240628P00267500 | 2024-06-18 12:49PM EDT | 267.50 | 1.55 | 0.05 | 0.25 | 0.00 | - | 1 | 2 | 39.94% |
| CMI240628P00270000 | 2024-06-25 1:43PM EDT | 270.00 | 0.18 | 0.05 | 0.20 | +0.01 | +5.88% | 10 | 20 | 33.06% |
| CMI240628P00272500 | 2024-06-24 10:28AM EDT | 272.50 | 0.35 | 0.10 | 0.25 | +0.07 | +25.00% | 5 | 1 | 29.35% |
| CMI240628P00275000 | 2024-06-24 1:51PM EDT | 275.00 | 0.30 | 0.10 | 2.10 | 0.00 | - | 3 | 17 | 51.32% |
| CMI240628P00277500 | 2024-06-24 3:44PM EDT | 277.50 | 0.80 | 0.50 | 0.75 | +0.30 | +60.00% | 4 | 5 | 26.34% |
| CMI240628P00280000 | 2024-06-25 10:01AM EDT | 280.00 | 2.10 | 1.05 | 1.30 | +0.90 | +75.00% | 3 | 47 | 25.17% |
| CMI240628P00285000 | 2024-06-24 1:53PM EDT | 285.00 | 2.79 | 3.20 | 3.70 | 0.00 | - | 10 | 11 | 25.84% |
| CMI240628P00290000 | 2024-06-13 12:54PM EDT | 290.00 | 20.22 | 6.30 | 9.00 | 0.00 | - | 2 | 0 | 46.27% |
| CMI240628P00300000 | 2024-05-17 10:18AM EDT | 300.00 | 17.20 | 31.60 | 36.00 | 0.00 | - | 5 | 0 | 232.24% |
© 2024 Yahoo. All rights reserved.