Cummins Inc. (CMI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI250117C00140000 | 2024-05-20 2:25PM EDT | 140.00 | 146.05 | 133.50 | 138.00 | 0.00 | - | - | 2 | 0.00% |
| CMI250117C00150000 | 2023-11-02 12:02PM EDT | 150.00 | 70.33 | 79.70 | 83.50 | 0.00 | - | - | 1 | 0.00% |
| CMI250117C00160000 | 2023-11-21 11:48AM EDT | 160.00 | 67.80 | 85.20 | 90.00 | 0.00 | - | - | 1 | 0.00% |
| CMI250117C00165000 | 2023-12-08 3:12PM EDT | 165.00 | 71.12 | 75.60 | 80.00 | 0.00 | - | - | 1 | 0.00% |
| CMI250117C00170000 | 2023-10-04 3:54PM EDT | 170.00 | 67.45 | 62.10 | 67.00 | 0.00 | - | 3 | 1 | 0.00% |
| CMI250117C00175000 | 2023-08-24 3:49PM EDT | 175.00 | 67.80 | 64.00 | 69.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMI250117C00180000 | 2024-04-25 9:43AM EDT | 180.00 | 111.78 | 106.50 | 111.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMI250117C00185000 | 2023-08-07 3:02PM EDT | 185.00 | 66.50 | 63.10 | 64.40 | 0.00 | - | 3 | 0 | 0.00% |
| CMI250117C00190000 | 2024-02-12 3:20PM EDT | 190.00 | 71.00 | 80.50 | 85.30 | 0.00 | - | 5 | 9 | 0.00% |
| CMI250117C00195000 | 2024-01-12 12:41PM EDT | 195.00 | 50.90 | 61.40 | 65.50 | 0.00 | - | 1 | 8 | 0.00% |
| CMI250117C00200000 | 2024-09-19 1:57PM EDT | 200.00 | 111.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMI250117C00210000 | 2024-01-12 12:48PM EDT | 210.00 | 39.40 | 49.50 | 53.50 | 0.00 | - | 1 | 25 | 0.00% |
| CMI250117C00220000 | 2024-09-19 1:57PM EDT | 220.00 | 92.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMI250117C00230000 | 2024-06-03 11:16AM EDT | 230.00 | 54.20 | 47.00 | 50.60 | 0.00 | - | 1 | 0 | 0.00% |
| CMI250117C00240000 | 2024-09-19 1:15PM EDT | 240.00 | 72.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMI250117C00250000 | 2024-10-03 3:45PM EDT | 250.00 | 76.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMI250117C00260000 | 2024-09-05 9:47AM EDT | 260.00 | 45.00 | 73.10 | 76.20 | 0.00 | - | 1 | 245 | 42.00% |
| CMI250117C00270000 | 2024-08-30 1:57PM EDT | 270.00 | 47.60 | 59.90 | 62.90 | 0.00 | - | 1 | 171 | 25.87% |
| CMI250117C00280000 | 2024-10-07 11:41AM EDT | 280.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMI250117C00290000 | 2024-10-02 2:15PM EDT | 290.00 | 43.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMI250117C00300000 | 2024-10-03 10:02AM EDT | 300.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMI250117C00310000 | 2024-09-30 2:15PM EDT | 310.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMI250117C00320000 | 2024-10-07 11:34AM EDT | 320.00 | 26.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMI250117C00330000 | 2024-10-07 9:30AM EDT | 330.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMI250117C00340000 | 2024-10-07 12:05PM EDT | 340.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CMI250117C00350000 | 2024-10-04 1:08PM EDT | 350.00 | 10.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CMI250117C00360000 | 2024-10-07 12:50PM EDT | 360.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| CMI250117C00370000 | 2024-09-26 2:19PM EDT | 370.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CMI250117C00380000 | 2024-03-21 12:47PM EDT | 380.00 | 5.00 | 3.50 | 4.00 | 0.00 | - | 2 | 12 | 25.68% |
| CMI250117C00390000 | 2024-09-26 12:19PM EDT | 390.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMI250117C00400000 | 2024-10-07 9:57AM EDT | 400.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMI250117C00410000 | 2024-03-21 10:33AM EDT | 410.00 | 2.25 | 1.70 | 1.90 | 0.00 | - | - | 2 | 28.13% |
| CMI250117C00440000 | 2024-04-09 11:17AM EDT | 440.00 | 1.52 | 0.05 | 1.80 | 0.00 | - | - | 2 | 34.42% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI250117P00110000 | 2024-01-18 12:41PM EDT | 110.00 | 0.94 | 0.00 | 2.60 | 0.00 | - | 12 | 39 | 111.62% |
| CMI250117P00115000 | 2024-09-13 11:53AM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CMI250117P00120000 | 2023-08-25 1:38PM EDT | 120.00 | 1.60 | 0.50 | 3.50 | 0.00 | - | 1 | 1 | 111.96% |
| CMI250117P00125000 | 2024-01-18 12:41PM EDT | 125.00 | 1.33 | 0.00 | 1.90 | 0.00 | - | 12 | 55 | 94.43% |
| CMI250117P00130000 | 2024-08-06 3:53PM EDT | 130.00 | 0.63 | 0.00 | 2.40 | 0.00 | - | 2 | 4 | 94.58% |
| CMI250117P00135000 | 2023-08-21 10:42AM EDT | 135.00 | 2.85 | 0.05 | 4.00 | 0.00 | - | - | 1 | 100.34% |
| CMI250117P00140000 | 2023-08-29 11:52AM EDT | 140.00 | 2.90 | 2.25 | 2.80 | 0.00 | - | - | 1 | 101.12% |
| CMI250117P00145000 | 2024-09-30 11:54AM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CMI250117P00150000 | 2024-08-23 11:01AM EDT | 150.00 | 0.01 | 0.00 | 2.45 | 0.00 | - | 1 | 20 | 81.67% |
| CMI250117P00155000 | 2024-04-19 3:58PM EDT | 155.00 | 0.65 | 0.00 | 2.90 | 0.00 | - | 1 | 108 | 81.08% |
| CMI250117P00160000 | 2024-03-05 3:12PM EDT | 160.00 | 1.90 | 0.00 | 2.70 | 0.00 | - | 1 | 10 | 77.03% |
| CMI250117P00165000 | 2024-02-13 10:30AM EDT | 165.00 | 1.90 | 0.00 | 4.00 | 0.00 | - | 1 | 4 | 79.98% |
| CMI250117P00170000 | 2024-06-06 9:30AM EDT | 170.00 | 0.97 | 0.00 | 2.90 | 0.00 | - | 6 | 136 | 72.29% |
| CMI250117P00175000 | 2024-07-18 9:43AM EDT | 175.00 | 0.75 | 0.05 | 2.85 | 0.00 | - | 1 | 25 | 69.53% |
| CMI250117P00180000 | 2024-05-15 9:30AM EDT | 180.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 25.00% |
| CMI250117P00185000 | 2024-02-14 12:34PM EDT | 185.00 | 3.00 | 0.70 | 4.60 | 0.00 | - | 1 | 55 | 72.80% |
| CMI250117P00190000 | 2024-05-03 10:50AM EDT | 190.00 | 2.30 | 0.60 | 2.05 | 0.00 | - | 2 | 64 | 60.62% |
| CMI250117P00195000 | 2024-04-17 10:10AM EDT | 195.00 | 1.95 | 1.30 | 2.10 | 0.00 | - | 4 | 193 | 61.11% |
| CMI250117P00200000 | 2024-08-26 11:33AM EDT | 200.00 | 0.79 | 0.60 | 0.85 | 0.00 | - | 1 | 259 | 50.05% |
| CMI250117P00210000 | 2024-08-28 3:23PM EDT | 210.00 | 1.00 | 0.10 | 2.90 | 0.00 | - | 5 | 140 | 52.43% |
| CMI250117P00220000 | 2024-09-20 12:34PM EDT | 220.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMI250117P00230000 | 2024-09-24 9:30AM EDT | 230.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMI250117P00240000 | 2024-09-24 9:37AM EDT | 240.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMI250117P00250000 | 2024-09-19 11:32AM EDT | 250.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CMI250117P00260000 | 2024-09-19 11:07AM EDT | 260.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMI250117P00270000 | 2024-09-26 2:19PM EDT | 270.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CMI250117P00280000 | 2024-09-30 9:30AM EDT | 280.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMI250117P00290000 | 2024-10-07 11:44AM EDT | 290.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMI250117P00300000 | 2024-09-30 12:05PM EDT | 300.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| CMI250117P00310000 | 2024-10-07 9:56AM EDT | 310.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMI250117P00320000 | 2024-10-03 9:52AM EDT | 320.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CMI250117P00330000 | 2024-10-07 11:54AM EDT | 330.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| CMI250117P00350000 | 2024-09-24 9:47AM EDT | 350.00 | 30.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.