Cummins Inc. (CMI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI260116C00110000 | 2023-11-16 12:01PM EDT | 110.00 | 114.00 | 130.50 | 135.00 | 0.00 | - | - | 1 | 0.00% |
| CMI260116C00150000 | 2024-01-09 11:15AM EDT | 150.00 | 92.05 | 100.20 | 105.00 | 0.00 | - | - | 3 | 0.00% |
| CMI260116C00160000 | 2024-07-30 9:56AM EDT | 160.00 | 136.50 | 150.00 | 154.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMI260116C00165000 | 2024-07-30 9:56AM EDT | 165.00 | 132.00 | 145.00 | 149.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMI260116C00170000 | 2024-08-01 9:41AM EDT | 170.00 | 150.00 | 144.00 | 147.50 | 0.00 | - | 1 | 5 | 0.00% |
| CMI260116C00175000 | 2024-09-04 9:38AM EDT | 175.00 | 134.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CMI260116C00180000 | 2024-09-20 9:40AM EDT | 180.00 | 131.00 | 151.50 | 156.00 | 0.00 | - | 1 | 2 | 43.94% |
| CMI260116C00185000 | 2024-09-13 9:32AM EDT | 185.00 | 119.50 | 147.00 | 151.50 | 0.00 | - | 1 | 3 | 43.27% |
| CMI260116C00190000 | 2024-09-04 3:30PM EDT | 190.00 | 117.30 | 144.00 | 149.00 | 0.00 | - | 2 | 1 | 45.93% |
| CMI260116C00195000 | 2024-07-30 10:05AM EDT | 195.00 | 104.50 | 118.50 | 121.50 | 0.00 | - | 1 | 6 | 0.00% |
| CMI260116C00200000 | 2024-09-04 3:30PM EDT | 200.00 | 108.70 | 135.00 | 140.00 | 0.00 | - | 2 | 34 | 44.10% |
| CMI260116C00210000 | 2024-09-24 2:04PM EDT | 210.00 | 117.80 | 124.50 | 129.50 | 0.00 | - | 2 | 6 | 40.15% |
| CMI260116C00220000 | 2024-05-06 10:23AM EDT | 220.00 | 82.75 | 74.00 | 78.00 | 0.00 | - | 3 | 4 | 0.00% |
| CMI260116C00230000 | 2024-06-03 11:20AM EDT | 230.00 | 65.70 | 59.00 | 63.50 | 0.00 | - | 1 | 6 | 0.00% |
| CMI260116C00240000 | 2024-09-27 1:48PM EDT | 240.00 | 97.01 | 99.50 | 104.00 | 0.00 | - | 1 | 18 | 36.36% |
| CMI260116C00250000 | 2024-09-30 2:45PM EDT | 250.00 | 86.25 | 91.50 | 95.40 | 0.00 | - | 1 | 8 | 34.73% |
| CMI260116C00260000 | 2024-09-24 12:29PM EDT | 260.00 | 76.70 | 84.50 | 87.40 | 0.00 | - | 6 | 11 | 33.58% |
| CMI260116C00270000 | 2024-10-07 10:44AM EDT | 270.00 | 79.80 | 77.10 | 81.40 | 0.00 | - | 3 | 17 | 34.02% |
| CMI260116C00280000 | 2024-10-07 10:44AM EDT | 280.00 | 72.80 | 70.10 | 74.00 | 0.00 | - | 3 | 33 | 32.96% |
| CMI260116C00290000 | 2024-09-26 10:03AM EDT | 290.00 | 61.14 | 63.60 | 66.70 | 0.00 | - | 1 | 27 | 31.80% |
| CMI260116C00300000 | 2024-09-19 11:37AM EDT | 300.00 | 41.70 | 57.10 | 60.00 | 0.00 | - | 1 | 15 | 30.93% |
| CMI260116C00310000 | 2024-09-24 11:12AM EDT | 310.00 | 44.66 | 51.50 | 54.40 | 0.00 | - | 6 | 43 | 30.63% |
| CMI260116C00320000 | 2024-10-01 2:21PM EDT | 320.00 | 44.64 | 46.50 | 48.90 | 0.00 | - | 50 | 59 | 30.17% |
| CMI260116C00330000 | 2024-10-08 11:05AM EDT | 330.00 | 40.70 | 41.40 | 44.40 | +2.05 | +5.30% | 11 | 41 | 30.16% |
| CMI260116C00340000 | 2024-09-27 9:34AM EDT | 340.00 | 34.40 | 35.70 | 38.30 | 0.00 | - | 1 | 6 | 28.84% |
| CMI260116C00350000 | 2024-10-07 1:20PM EDT | 350.00 | 33.92 | 31.10 | 35.20 | 0.00 | - | 3 | 18 | 29.32% |
| CMI260116C00360000 | 2024-10-08 11:31AM EDT | 360.00 | 27.80 | 27.10 | 30.30 | -0.90 | -3.14% | 18 | 60 | 28.36% |
| CMI260116C00380000 | 2024-09-26 12:30PM EDT | 380.00 | 20.10 | 20.10 | 23.80 | 0.00 | - | 3 | 3 | 28.03% |
| CMI260116C00390000 | 2024-10-08 11:31AM EDT | 390.00 | 18.30 | 17.00 | 19.90 | +4.77 | +35.25% | 15 | 16 | 27.07% |
| CMI260116C00400000 | 2024-09-26 12:30PM EDT | 400.00 | 15.00 | 14.60 | 18.00 | 0.00 | - | 3 | 14 | 27.36% |
| CMI260116C00440000 | 2024-04-11 2:27PM EDT | 440.00 | 9.60 | 5.50 | 8.50 | 0.00 | - | 1 | 3 | 24.99% |
| CMI260116C00450000 | 2024-10-04 3:32PM EDT | 450.00 | 7.60 | 5.50 | 9.00 | 0.00 | - | 5 | 6 | 26.68% |
| CMI260116C00480000 | 2024-10-04 2:28PM EDT | 480.00 | 5.25 | 2.50 | 5.50 | 0.00 | - | 5 | 5 | 26.00% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI260116P00110000 | 2023-11-02 2:22PM EDT | 110.00 | 3.30 | 0.00 | 5.00 | 0.00 | - | - | 2 | 58.89% |
| CMI260116P00115000 | 2023-11-07 11:02AM EDT | 115.00 | 3.40 | 0.20 | 5.00 | 0.00 | - | 1 | 3 | 57.15% |
| CMI260116P00120000 | 2023-11-17 11:03AM EDT | 120.00 | 1.95 | 0.00 | 4.10 | 0.00 | - | 1 | 25 | 52.46% |
| CMI260116P00125000 | 2024-09-06 11:17AM EDT | 125.00 | 0.72 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 52.58% |
| CMI260116P00130000 | 2024-02-02 4:46PM EDT | 130.00 | 2.30 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 50.65% |
| CMI260116P00135000 | 2024-10-02 9:30AM EDT | 135.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 57.20% |
| CMI260116P00140000 | 2024-10-02 9:30AM EDT | 140.00 | 1.55 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 55.16% |
| CMI260116P00145000 | 2024-10-02 9:30AM EDT | 145.00 | 1.70 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 53.19% |
| CMI260116P00150000 | 2024-05-03 10:14AM EDT | 150.00 | 3.20 | 0.50 | 5.00 | 0.00 | - | 4 | 8 | 51.29% |
| CMI260116P00155000 | 2024-09-24 9:30AM EDT | 155.00 | 1.55 | 0.00 | 5.00 | 0.00 | - | - | 1 | 49.45% |
| CMI260116P00165000 | 2024-07-12 2:48PM EDT | 165.00 | 3.00 | 1.00 | 5.00 | 0.00 | - | 2 | 4 | 45.96% |
| CMI260116P00170000 | 2024-09-05 3:14PM EDT | 170.00 | 3.27 | 0.00 | 5.00 | 0.00 | - | 3 | 94 | 44.29% |
| CMI260116P00175000 | 2024-08-21 1:56PM EDT | 175.00 | 2.70 | 0.95 | 4.70 | 0.00 | - | 2 | 7 | 41.98% |
| CMI260116P00180000 | 2024-09-06 11:17AM EDT | 180.00 | 3.47 | 0.50 | 5.00 | 0.00 | - | 1 | 70 | 41.10% |
| CMI260116P00185000 | 2024-08-05 9:30AM EDT | 185.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| CMI260116P00190000 | 2024-04-15 1:34PM EDT | 190.00 | 6.20 | 4.70 | 7.30 | 0.00 | - | 1 | 2 | 42.44% |
| CMI260116P00200000 | 2024-09-17 3:11PM EDT | 200.00 | 4.60 | 1.55 | 5.90 | 0.00 | - | 2 | 23 | 36.88% |
| CMI260116P00210000 | 2024-10-08 2:36PM EDT | 210.00 | 5.10 | 3.00 | 6.50 | +0.10 | +2.00% | 53 | 9 | 35.03% |
| CMI260116P00220000 | 2024-08-29 9:40AM EDT | 220.00 | 6.60 | 4.00 | 7.40 | 0.00 | - | 5 | 6 | 33.60% |
| CMI260116P00230000 | 2024-09-13 2:12PM EDT | 230.00 | 9.40 | 5.80 | 8.10 | 0.00 | - | 3 | 12 | 31.79% |
| CMI260116P00240000 | 2024-10-08 11:16AM EDT | 240.00 | 8.60 | 7.40 | 9.80 | -2.10 | -19.63% | 41 | 7 | 31.17% |
| CMI260116P00250000 | 2024-09-24 10:58AM EDT | 250.00 | 9.00 | 8.70 | 11.50 | 0.00 | - | 10 | 21 | 30.28% |
| CMI260116P00260000 | 2024-10-02 9:46AM EDT | 260.00 | 11.00 | 10.10 | 13.90 | 0.00 | - | 1 | 53 | 29.88% |
| CMI260116P00270000 | 2024-10-08 12:26PM EDT | 270.00 | 14.40 | 12.60 | 16.40 | -3.10 | -17.71% | 32 | 17 | 29.28% |
| CMI260116P00280000 | 2024-09-25 1:16PM EDT | 280.00 | 18.26 | 15.70 | 18.50 | 0.00 | - | 94 | 76 | 28.10% |
| CMI260116P00290000 | 2024-08-05 2:56PM EDT | 290.00 | 41.50 | 25.50 | 29.50 | 0.00 | - | 7 | 42 | 33.70% |
| CMI260116P00300000 | 2024-10-08 11:54AM EDT | 300.00 | 23.20 | 21.90 | 24.30 | -0.90 | -3.73% | 26 | 111 | 26.41% |
| CMI260116P00310000 | 2024-09-24 9:39AM EDT | 310.00 | 26.80 | 25.80 | 27.60 | 0.00 | - | 2 | 3 | 25.51% |
| CMI260116P00320000 | 2024-09-26 9:38AM EDT | 320.00 | 28.80 | 29.50 | 33.00 | 0.00 | - | - | 1 | 25.82% |
| CMI260116P00330000 | 2024-08-30 11:59AM EDT | 330.00 | 42.90 | 34.10 | 37.50 | 0.00 | - | 1 | 1 | 25.22% |
| CMI260116P00440000 | 2024-09-24 9:30AM EDT | 440.00 | 123.00 | 109.50 | 113.50 | 0.00 | - | - | 1 | 18.73% |
© 2024 Yahoo. All rights reserved.