Cummins Inc. (CMI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240510C00290000 | 2024-05-03 9:54AM EDT | 2024-05-10 | 0.65 | 0.50 | 1.70 | -0.45 | -40.91% | 10 | 21 | 37.77% |
| CMI240517C00290000 | 2024-05-03 2:01PM EDT | 2024-05-17 | 2.21 | 1.70 | 2.40 | -0.14 | -5.96% | 1 | 317 | 28.64% |
| CMI240524C00290000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 2.70 | 2.05 | 3.30 | +2.70 | - | 9 | 2 | 26.86% |
| CMI240531C00290000 | 2024-05-03 11:59AM EDT | 2024-05-31 | 2.70 | 2.60 | 4.30 | -0.90 | -25.00% | 4 | 15 | 26.67% |
| CMI240621C00290000 | 2024-05-03 2:13PM EDT | 2024-06-21 | 5.40 | 5.00 | 5.50 | +0.05 | +0.93% | 22 | 387 | 23.05% |
| CMI240920C00290000 | 2024-05-03 11:04AM EDT | 2024-09-20 | 12.20 | 12.30 | 14.00 | -1.70 | -12.23% | 5 | 94 | 26.11% |
| CMI241220C00290000 | 2024-05-02 12:10PM EDT | 2024-12-20 | 20.70 | 18.90 | 21.30 | 0.00 | - | 1 | 92 | 28.52% |
| CMI250117C00290000 | 2024-05-03 3:25PM EDT | 2025-01-17 | 21.60 | 20.30 | 22.90 | -8.60 | -28.48% | 6 | 268 | 28.62% |
| CMI250620C00290000 | 2024-05-02 2:49PM EDT | 2025-06-20 | 30.00 | 27.70 | 31.00 | 0.00 | - | 60 | 250 | 29.45% |
| CMI260116C00290000 | 2024-04-30 12:24PM EDT | 2026-01-16 | 42.43 | 36.10 | 40.50 | 0.00 | - | 1 | 80 | 30.48% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240510P00290000 | 2024-05-02 10:09AM EDT | 2024-05-10 | 12.75 | 8.90 | 11.60 | 0.00 | - | 5 | 64 | 43.82% |
| CMI240517P00290000 | 2024-05-03 12:57PM EDT | 2024-05-17 | 12.50 | 10.00 | 12.90 | +1.50 | +13.64% | 2 | 737 | 35.68% |
| CMI240524P00290000 | 2024-05-03 11:01AM EDT | 2024-05-24 | 15.80 | 11.80 | 14.60 | +15.80 | - | 10 | 0 | 35.60% |
| CMI240531P00290000 | 2024-04-30 10:35AM EDT | 2024-05-31 | 11.00 | 12.10 | 15.00 | 0.00 | - | 4 | 7 | 31.85% |
| CMI240607P00290000 | 2024-05-02 3:06PM EDT | 2024-06-07 | 14.80 | 13.20 | 14.90 | +14.80 | - | - | 0 | 27.96% |
| CMI240621P00290000 | 2024-05-02 2:09PM EDT | 2024-06-21 | 17.20 | 14.20 | 14.90 | 0.00 | - | 8 | 305 | 23.43% |
| CMI240920P00290000 | 2024-05-03 1:09PM EDT | 2024-09-20 | 21.60 | 19.90 | 21.10 | -0.70 | -3.14% | 8 | 145 | 22.95% |
| CMI241220P00290000 | 2024-05-02 3:59PM EDT | 2024-12-20 | 26.50 | 24.70 | 26.30 | 0.00 | - | 9 | 159 | 23.73% |
| CMI250117P00290000 | 2024-04-30 11:12AM EDT | 2025-01-17 | 24.40 | 25.10 | 27.80 | 0.00 | - | 8 | 271 | 24.00% |
| CMI250620P00290000 | 2024-05-03 2:32PM EDT | 2025-06-20 | 32.20 | 30.10 | 34.50 | +1.90 | +6.27% | 3 | 14 | 24.62% |
| CMI260116P00290000 | 2024-04-05 11:36AM EDT | 2026-01-16 | 30.40 | 35.50 | 38.50 | 0.00 | - | 1 | 31 | 22.78% |
© 2024 Yahoo. All rights reserved.