Cummins Inc. (CMI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240621C00115000 | 2023-05-17 1:45PM EDT | 115.00 | 100.51 | 120.00 | 125.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMI240621C00120000 | 2024-03-15 9:47AM EDT | 120.00 | 151.10 | 177.00 | 181.50 | 0.00 | - | 10 | 10 | 193.82% |
| CMI240621C00140000 | 2024-01-22 2:50PM EDT | 140.00 | 94.55 | 121.50 | 125.50 | 0.00 | - | - | 2 | 0.00% |
| CMI240621C00150000 | 2024-02-20 1:10PM EDT | 150.00 | 112.68 | 140.00 | 144.50 | 0.00 | - | 2 | 1 | 94.41% |
| CMI240621C00160000 | 2023-10-09 3:04PM EDT | 160.00 | 72.75 | 58.80 | 63.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMI240621C00170000 | 2024-03-26 10:30AM EDT | 170.00 | 121.25 | 116.80 | 121.30 | 0.00 | - | 1 | 4 | 58.30% |
| CMI240621C00175000 | 2023-11-21 11:45AM EDT | 175.00 | 51.29 | 69.60 | 72.90 | 0.00 | - | 1 | 6 | 0.00% |
| CMI240621C00180000 | 2023-10-12 11:37AM EDT | 180.00 | 54.51 | 42.00 | 46.70 | 0.00 | - | 1 | 3 | 0.00% |
| CMI240621C00185000 | 2023-08-29 11:14AM EDT | 185.00 | 50.90 | 52.30 | 56.00 | 0.00 | - | 4 | 29 | 0.00% |
| CMI240621C00190000 | 2024-03-14 9:49AM EDT | 190.00 | 73.40 | 107.50 | 112.00 | 0.00 | - | 1 | 1 | 110.62% |
| CMI240621C00195000 | 2024-03-14 9:53AM EDT | 195.00 | 68.80 | 102.50 | 107.00 | 0.00 | - | 2 | 2 | 105.67% |
| CMI240621C00200000 | 2024-04-10 12:45PM EDT | 200.00 | 102.03 | 89.60 | 94.10 | 0.00 | - | 1 | 34 | 53.15% |
| CMI240621C00210000 | 2024-04-16 3:43PM EDT | 210.00 | 85.50 | 79.80 | 84.30 | 0.00 | - | 1 | 40 | 66.19% |
| CMI240621C00220000 | 2024-03-19 9:38AM EDT | 220.00 | 67.70 | 70.20 | 75.00 | 0.00 | - | 3 | 75 | 62.43% |
| CMI240621C00230000 | 2024-03-26 1:39PM EDT | 230.00 | 63.16 | 60.20 | 65.00 | 0.00 | - | 1 | 94 | 55.01% |
| CMI240621C00240000 | 2024-04-08 3:23PM EDT | 240.00 | 62.90 | 50.00 | 54.80 | 0.00 | - | 2 | 303 | 46.91% |
| CMI240621C00250000 | 2024-04-26 9:59AM EDT | 250.00 | 44.80 | 40.70 | 45.50 | -2.70 | -5.68% | 2 | 212 | 42.43% |
| CMI240621C00260000 | 2024-04-19 12:19PM EDT | 260.00 | 31.30 | 31.70 | 34.90 | 0.00 | - | 2 | 425 | 33.08% |
| CMI240621C00270000 | 2024-04-26 12:01PM EDT | 270.00 | 26.70 | 23.60 | 26.70 | -2.20 | -7.61% | 2 | 358 | 31.03% |
| CMI240621C00280000 | 2024-04-26 1:35PM EDT | 280.00 | 18.74 | 18.00 | 18.50 | +0.54 | +2.97% | 2 | 393 | 27.18% |
| CMI240621C00290000 | 2024-04-26 2:07PM EDT | 290.00 | 12.60 | 11.90 | 12.50 | +0.30 | +2.44% | 11 | 369 | 26.26% |
| CMI240621C00300000 | 2024-04-26 1:40PM EDT | 300.00 | 7.81 | 7.40 | 8.00 | +0.11 | +1.43% | 31 | 347 | 25.79% |
| CMI240621C00310000 | 2024-04-26 10:22AM EDT | 310.00 | 4.60 | 4.30 | 4.80 | -0.20 | -4.17% | 2 | 217 | 25.42% |
| CMI240621C00320000 | 2024-04-26 10:22AM EDT | 320.00 | 2.64 | 2.20 | 2.70 | -0.26 | -8.97% | 1 | 142 | 25.14% |
| CMI240621C00330000 | 2024-04-22 1:23PM EDT | 330.00 | 1.60 | 1.00 | 1.45 | 0.00 | - | 3 | 28 | 25.04% |
| CMI240621C00340000 | 2024-04-24 3:55PM EDT | 340.00 | 0.95 | 0.55 | 0.75 | 0.00 | - | 1 | 99 | 25.05% |
| CMI240621C00350000 | 2024-04-23 10:47AM EDT | 350.00 | 0.50 | 0.00 | 2.40 | 0.00 | - | 1 | 27 | 37.72% |
| CMI240621C00370000 | 2024-04-08 10:11AM EDT | 370.00 | 0.60 | 0.00 | 2.20 | 0.00 | - | 1 | 8 | 44.45% |
| CMI240621C00380000 | 2024-03-26 2:12PM EDT | 380.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 2 | 21 | 38.25% |
| CMI240621C00390000 | 2023-11-30 3:29PM EDT | 390.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 2 | 7 | 51.62% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240621P00105000 | 2024-04-24 3:34PM EDT | 105.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 4 | 40 | 111.62% |
| CMI240621P00110000 | 2023-12-18 10:35AM EDT | 110.00 | 0.90 | 0.00 | 2.70 | 0.00 | - | 20 | 94 | 138.18% |
| CMI240621P00115000 | 2023-10-16 12:05PM EDT | 115.00 | 0.15 | 0.00 | 2.45 | 0.00 | - | 1 | 11 | 130.08% |
| CMI240621P00120000 | 2024-01-22 12:25PM EDT | 120.00 | 0.42 | 0.00 | 2.20 | 0.00 | - | 40 | 87 | 122.27% |
| CMI240621P00125000 | 2023-10-31 1:02PM EDT | 125.00 | 1.61 | 0.05 | 1.05 | 0.00 | - | 10 | 103 | 104.59% |
| CMI240621P00130000 | 2024-02-26 4:51PM EDT | 130.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 129 | 94.73% |
| CMI240621P00135000 | 2024-04-16 11:22AM EDT | 135.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 3 | 105.71% |
| CMI240621P00140000 | 2024-02-28 10:47AM EDT | 140.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 86.72% |
| CMI240621P00145000 | 2024-04-16 11:22AM EDT | 145.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 2 | 101 | 89.55% |
| CMI240621P00150000 | 2024-03-21 12:32PM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 60 | 79.25% |
| CMI240621P00155000 | 2023-12-06 12:43PM EDT | 155.00 | 0.83 | 0.00 | 2.90 | 0.00 | - | 2 | 14 | 95.02% |
| CMI240621P00160000 | 2024-04-25 9:30AM EDT | 160.00 | 0.20 | 0.00 | 2.30 | 0.00 | - | 1 | 218 | 86.89% |
| CMI240621P00165000 | 2023-12-22 1:05PM EDT | 165.00 | 1.20 | 0.00 | 2.85 | 0.00 | - | 2 | 18 | 86.52% |
| CMI240621P00170000 | 2024-04-17 3:59PM EDT | 170.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 25 | 65.63% |
| CMI240621P00175000 | 2024-04-26 10:05AM EDT | 175.00 | 0.35 | 0.00 | 0.60 | -0.10 | -22.22% | 2 | 28 | 60.45% |
| CMI240621P00180000 | 2024-04-24 12:58PM EDT | 180.00 | 0.20 | 0.00 | 1.95 | 0.00 | - | 1 | 75 | 69.68% |
| CMI240621P00185000 | 2024-04-22 10:31AM EDT | 185.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 60 | 63.16% |
| CMI240621P00190000 | 2024-02-28 10:54AM EDT | 190.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 23 | 337 | 53.47% |
| CMI240621P00195000 | 2024-04-24 9:30AM EDT | 195.00 | 0.25 | 0.00 | 1.05 | 0.00 | - | 2 | 33 | 53.37% |
| CMI240621P00200000 | 2024-04-22 2:53PM EDT | 200.00 | 0.40 | 0.00 | 0.85 | 0.00 | - | 3 | 83 | 54.98% |
| CMI240621P00210000 | 2024-04-26 3:02PM EDT | 210.00 | 0.40 | 0.00 | 0.95 | +0.09 | +29.03% | 3 | 144 | 49.98% |
| CMI240621P00220000 | 2024-04-22 3:47PM EDT | 220.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 3 | 455 | 38.94% |
| CMI240621P00230000 | 2024-04-23 10:47AM EDT | 230.00 | 1.58 | 0.00 | 0.85 | 0.00 | - | 21 | 420 | 37.31% |
| CMI240621P00240000 | 2024-04-19 10:48AM EDT | 240.00 | 1.05 | 0.65 | 0.90 | 0.00 | - | 1 | 352 | 32.14% |
| CMI240621P00250000 | 2024-04-25 12:00PM EDT | 250.00 | 1.50 | 1.20 | 1.35 | 0.00 | - | 11 | 164 | 29.43% |
| CMI240621P00260000 | 2024-04-26 1:14PM EDT | 260.00 | 2.12 | 2.10 | 2.30 | -0.43 | -16.86% | 5 | 227 | 27.75% |
| CMI240621P00270000 | 2024-04-25 11:00AM EDT | 270.00 | 4.55 | 3.70 | 4.00 | 0.00 | - | 5 | 153 | 26.58% |
| CMI240621P00280000 | 2024-04-26 10:34AM EDT | 280.00 | 6.40 | 6.40 | 6.80 | -0.20 | -3.03% | 4 | 104 | 25.84% |
| CMI240621P00290000 | 2024-04-26 2:31PM EDT | 290.00 | 10.50 | 10.40 | 10.90 | -0.50 | -4.55% | 22 | 279 | 25.26% |
| CMI240621P00300000 | 2024-04-24 3:10PM EDT | 300.00 | 15.10 | 15.60 | 16.50 | 0.00 | - | 7 | 96 | 24.99% |
| CMI240621P00310000 | 2024-04-15 10:15AM EDT | 310.00 | 17.70 | 21.30 | 24.70 | 0.00 | - | 3 | 24 | 28.09% |
| CMI240621P00320000 | 2024-04-12 10:29AM EDT | 320.00 | 24.50 | 29.40 | 32.00 | 0.00 | - | 1 | 1 | 26.58% |
| CMI240621P00340000 | 2024-03-19 3:17PM EDT | 340.00 | 58.72 | 48.30 | 51.50 | 0.00 | - | 16 | 16 | 34.49% |
© 2024 Yahoo. All rights reserved.