Canada markets open in 3 hours 21 minutes

Cummins Inc. (CMI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
273.79+3.88 (+1.44%)
At close: 04:00PM EDT
274.20 +0.41 (+0.15%)
After hours: 07:23PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMI240621C001150002023-05-17 1:45PM EDT115.00100.51120.00125.000.00-110.00%
CMI240621C001200002024-05-22 3:43PM EDT120.00166.60151.50156.200.00-500337.50%
CMI240621C001400002024-01-22 2:50PM EDT140.0094.55121.50125.500.00--20.00%
CMI240621C001500002024-05-22 3:52PM EDT150.00136.60121.50126.200.00-20251.56%
CMI240621C001600002024-05-22 3:53PM EDT160.00126.60111.50116.200.00-20226.56%
CMI240621C001700002024-05-22 3:54PM EDT170.00116.80101.60106.200.00-10217.58%
CMI240621C001750002024-05-28 2:06PM EDT175.00105.2096.60101.200.00-11205.47%
CMI240621C001800002023-10-12 11:37AM EDT180.0054.5142.0046.700.00-130.00%
CMI240621C001850002024-05-22 1:48PM EDT185.00101.3086.6091.300.00-40191.41%
CMI240621C001900002024-03-14 9:49AM EDT190.0073.40107.50112.000.00-11718.53%
CMI240621C001950002024-03-14 9:53AM EDT195.0068.80102.50107.000.00-22688.43%
CMI240621C002000002024-05-22 1:48PM EDT200.0086.6072.0076.400.00-750181.05%
CMI240621C002100002024-06-14 2:19PM EDT210.0054.7262.0066.400.00-1215156.74%
CMI240621C002200002024-05-23 10:01AM EDT220.0064.4652.0056.300.00-11130.08%
CMI240621C002300002024-06-18 9:30AM EDT230.0042.2042.0046.30-14.90-26.09%12107.52%
CMI240621C002400002024-05-22 2:15PM EDT240.0047.1032.0036.100.00-356080.27%
CMI240621C002500002024-06-14 12:51PM EDT250.0013.0021.7026.400.00-1559.18%
CMI240621C002600002024-06-18 2:58PM EDT260.0014.6212.1015.80+4.75+48.13%4529470.36%
CMI240621C002625002024-06-14 2:54PM EDT262.504.789.6013.400.00--3563.77%
CMI240621C002650002024-06-17 12:30PM EDT265.005.907.5010.000.00-2543.41%
CMI240621C002675002024-06-17 1:40PM EDT267.503.806.408.500.00-131648.02%
CMI240621C002700002024-06-18 3:26PM EDT270.004.903.106.30+2.45+100.00%731042.02%
CMI240621C002725002024-06-18 1:16PM EDT272.502.512.603.10+1.28+104.07%63524.29%
CMI240621C002750002024-06-18 3:50PM EDT275.001.501.351.70+0.75+100.00%83822.71%
CMI240621C002775002024-06-18 3:57PM EDT277.500.700.550.85+0.35+100.00%35222.39%
CMI240621C002800002024-06-17 3:27PM EDT280.000.240.200.400.00-1038522.71%
CMI240621C002825002024-06-17 10:34AM EDT282.500.100.050.200.00-53123.93%
CMI240621C002850002024-06-13 2:57PM EDT285.000.160.002.200.00-610462.11%
CMI240621C002875002024-06-12 11:03AM EDT287.500.350.000.300.00-11636.87%
CMI240621C002900002024-06-17 11:05AM EDT290.000.250.000.750.00-247352.73%
CMI240621C002925002024-06-11 10:04AM EDT292.500.200.000.750.00-1958.20%
CMI240621C002950002024-06-12 9:32AM EDT295.000.410.000.750.00-13053.66%
CMI240621C002975002024-06-12 10:24AM EDT297.500.050.000.750.00-23558.30%
CMI240621C003000002024-06-17 3:43PM EDT300.000.080.000.050.00-241644.92%
CMI240621C003050002024-05-21 9:48AM EDT305.001.000.000.750.00--1071.58%
CMI240621C003100002024-06-06 3:52PM EDT310.000.300.000.750.00-224779.98%
CMI240621C003150002024-05-28 9:30AM EDT315.000.450.000.200.00-3371.09%
CMI240621C003200002024-06-11 1:00PM EDT320.000.050.000.300.00-125282.62%
CMI240621C003300002024-05-30 2:36PM EDT330.000.350.000.750.00-2198111.04%
CMI240621C003400002024-04-30 3:44PM EDT340.000.810.000.750.00-199125.20%
CMI240621C003500002024-04-23 10:47AM EDT350.000.500.000.000.00-12750.00%
CMI240621C003700002024-04-08 10:11AM EDT370.000.600.000.750.00-18164.06%
CMI240621C003800002024-03-26 2:12PM EDT380.000.700.000.750.00-221175.98%
CMI240621C003900002023-11-30 3:29PM EDT390.000.250.002.250.00-27225.34%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMI240621P001050002024-04-24 3:34PM EDT105.000.220.000.500.00-140458.59%
CMI240621P001100002023-12-18 10:35AM EDT110.000.900.002.700.00-2094568.95%
CMI240621P001150002024-05-02 1:17PM EDT115.000.050.000.050.00-511325.00%
CMI240621P001200002024-01-22 12:25PM EDT120.000.420.002.200.00-4087500.39%
CMI240621P001250002023-10-31 1:02PM EDT125.001.610.051.050.00-10103425.78%
CMI240621P001300002024-02-26 4:51PM EDT130.000.100.000.750.00-1129383.98%
CMI240621P001350002024-05-13 12:41PM EDT135.000.030.002.150.00-12434.18%
CMI240621P001400002024-02-28 10:47AM EDT140.000.300.000.750.00-124348.83%
CMI240621P001450002024-04-16 11:22AM EDT145.000.250.002.150.00-2101395.21%
CMI240621P001500002024-03-21 12:32PM EDT150.000.050.000.750.00-160316.41%
CMI240621P001550002023-12-06 12:43PM EDT155.000.830.002.900.00-214380.37%
CMI240621P001600002024-04-25 9:30AM EDT160.000.200.000.700.00-1218282.81%
CMI240621P001650002024-05-22 2:39PM EDT165.000.200.000.750.00-218271.09%
CMI240621P001700002024-05-06 2:59PM EDT170.000.150.002.150.00-322307.91%
CMI240621P001750002024-04-26 10:05AM EDT175.000.350.002.150.00-227291.89%
CMI240621P001800002024-04-24 12:58PM EDT180.000.200.002.150.00-175276.27%
CMI240621P001850002024-04-22 10:31AM EDT185.000.300.000.000.00-1050.00%
CMI240621P001900002024-06-17 3:07PM EDT190.000.050.000.750.00-1335203.52%
CMI240621P001950002024-05-08 10:47AM EDT195.000.100.000.250.00-333162.89%
CMI240621P002000002024-05-17 10:56AM EDT200.000.100.000.150.00-678142.58%
CMI240621P002100002024-06-17 11:43AM EDT210.000.050.000.750.00-1127154.39%
CMI240621P002200002024-06-17 11:43AM EDT220.000.050.000.050.00-144890.63%
CMI240621P002300002024-06-12 2:03PM EDT230.000.100.000.750.00-2387108.40%
CMI240621P002350002024-06-13 12:39PM EDT235.000.050.000.750.00-1197.17%
CMI240621P002400002024-06-18 12:13PM EDT240.000.050.000.35-0.15-75.00%437175.00%
CMI240621P002450002024-06-17 9:30AM EDT245.000.200.000.100.00-1053.91%
CMI240621P002500002024-06-17 3:42PM EDT250.000.150.000.100.00-427150.00%
CMI240621P002600002024-06-17 12:04PM EDT260.000.440.050.250.00-323737.40%
CMI240621P002625002024-06-18 11:40AM EDT262.500.190.050.30-0.58-75.32%12233.30%
CMI240621P002650002024-06-18 2:58PM EDT265.000.190.150.30-1.12-85.50%63827.49%
CMI240621P002675002024-06-17 12:38PM EDT267.500.820.000.45-1.12-57.73%53224.37%
CMI240621P002700002024-06-18 12:46PM EDT270.000.850.550.80-1.75-67.31%623922.32%
CMI240621P002725002024-06-18 11:08AM EDT272.501.901.201.50-2.35-55.29%44121.07%
CMI240621P002750002024-06-17 12:29PM EDT275.006.002.302.800.00-43421.58%
CMI240621P002775002024-06-18 12:45PM EDT277.504.503.304.90-3.87-46.24%14326.49%
CMI240621P002800002024-06-17 1:04PM EDT280.0010.805.107.000.00-1416128.91%
CMI240621P002825002024-05-28 10:35AM EDT282.505.308.209.500.00-13135.60%
CMI240621P002850002024-06-11 10:33AM EDT285.0013.9010.5013.300.00-2060.72%
CMI240621P002875002024-05-22 11:10AM EDT287.506.6012.7015.200.00--059.30%
CMI240621P002900002024-06-18 10:21AM EDT290.0018.3014.6017.60-2.06-10.12%16464.09%
CMI240621P003000002024-06-13 2:18PM EDT300.0031.4024.9028.300.00-140263.38%
CMI240621P003100002024-06-14 3:44PM EDT310.0044.3035.0037.500.00-2057.03%
CMI240621P003150002024-06-14 3:44PM EDT315.0049.3339.9043.000.00-2081.45%
CMI240621P003200002024-04-12 10:29AM EDT320.0024.5021.4025.300.00-110.00%
CMI240621P003400002024-05-23 3:55PM EDT340.0056.7264.5067.400.00-130156.45%
CMI240621P003500002024-05-23 3:55PM EDT350.0066.7575.1078.000.00--0136.62%