Cummins Inc. (CMI)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 89.40 | 0.00 | - | - | 1 | 0.00% |
| CMI250117C00165000 | 2023-12-08 3:12PM EDT | 165.00 | 71.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 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 | 112.10 | 116.90 | 0.00 | - | - | 0 | 48.70% |
| CMI250117C00185000 | 2023-08-07 3:02PM EDT | 185.00 | 66.50 | 62.60 | 64.30 | 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 | 2024-02-21 11:45AM EDT | 200.00 | 69.80 | 93.10 | 98.00 | 0.00 | - | 4 | 9 | 42.71% |
| CMI250117C00210000 | 2024-01-12 12:48PM EDT | 210.00 | 39.40 | 49.50 | 53.50 | 0.00 | - | 1 | 25 | 0.00% |
| CMI250117C00220000 | 2024-03-18 12:01PM EDT | 220.00 | 71.40 | 76.60 | 81.50 | 0.00 | - | 12 | 30 | 40.68% |
| CMI250117C00230000 | 2024-02-07 1:34PM EDT | 230.00 | 34.53 | 49.00 | 53.00 | 0.00 | - | 3 | 78 | 0.00% |
| CMI250117C00240000 | 2024-03-28 1:37PM EDT | 240.00 | 64.27 | 60.00 | 64.50 | 0.00 | - | 1 | 264 | 36.48% |
| CMI250117C00250000 | 2024-04-04 2:07PM EDT | 250.00 | 61.80 | 52.00 | 56.50 | 0.00 | - | 2 | 391 | 34.67% |
| CMI250117C00260000 | 2024-04-18 10:25AM EDT | 260.00 | 48.61 | 45.20 | 49.00 | 0.00 | - | 1 | 245 | 33.13% |
| CMI250117C00270000 | 2024-04-23 1:14PM EDT | 270.00 | 40.70 | 38.70 | 41.50 | 0.00 | - | 1 | 167 | 31.22% |
| CMI250117C00280000 | 2024-04-16 9:40AM EDT | 280.00 | 36.50 | 32.60 | 35.40 | 0.00 | - | 1 | 108 | 30.41% |
| CMI250117C00290000 | 2024-04-18 9:58AM EDT | 290.00 | 30.20 | 28.30 | 29.60 | 0.00 | - | 1 | 268 | 29.40% |
| CMI250117C00300000 | 2024-04-19 11:40AM EDT | 300.00 | 24.30 | 23.40 | 24.80 | 0.00 | - | 11 | 763 | 28.89% |
| CMI250117C00310000 | 2024-04-04 9:30AM EDT | 310.00 | 21.60 | 19.50 | 20.60 | 0.00 | - | 10 | 110 | 28.46% |
| CMI250117C00320000 | 2024-04-19 12:09PM EDT | 320.00 | 15.80 | 15.60 | 16.90 | 0.00 | - | 4 | 69 | 28.02% |
| CMI250117C00330000 | 2024-04-23 2:45PM EDT | 330.00 | 14.00 | 12.60 | 14.10 | 0.00 | - | 2 | 67 | 28.04% |
| CMI250117C00340000 | 2024-04-22 12:04PM EDT | 340.00 | 9.95 | 10.10 | 11.00 | 0.00 | - | 2 | 134 | 27.23% |
| CMI250117C00350000 | 2024-04-23 11:18AM EDT | 350.00 | 9.00 | 8.00 | 8.80 | 0.00 | - | 1 | 54 | 26.96% |
| CMI250117C00360000 | 2024-04-08 3:01PM EDT | 360.00 | 9.90 | 4.60 | 7.00 | 0.00 | - | 28 | 33 | 26.74% |
| CMI250117C00370000 | 2024-04-18 9:30AM EDT | 370.00 | 5.90 | 4.40 | 5.40 | 0.00 | - | 1 | 2 | 26.35% |
| CMI250117C00380000 | 2024-03-21 12:47PM EDT | 380.00 | 5.00 | 3.50 | 4.00 | 0.00 | - | 2 | 12 | 25.77% |
| CMI250117C00390000 | 2024-04-19 1:56PM EDT | 390.00 | 3.10 | 2.85 | 3.40 | 0.00 | - | 1 | 12 | 26.27% |
| CMI250117C00400000 | 2024-04-26 10:34AM EDT | 400.00 | 2.30 | 2.15 | 2.70 | -0.50 | -17.86% | 1 | 1 | 26.28% |
| CMI250117C00410000 | 2024-03-21 10:33AM EDT | 410.00 | 2.25 | 1.70 | 1.90 | 0.00 | - | - | 2 | 25.62% |
| CMI250117C00440000 | 2024-04-09 11:17AM EDT | 440.00 | 1.52 | 0.35 | 1.85 | 0.00 | - | - | 2 | 29.35% |
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 | 62.96% |
| CMI250117P00120000 | 2023-08-25 1:38PM EDT | 120.00 | 1.60 | 0.50 | 3.50 | 0.00 | - | 1 | 1 | 62.82% |
| CMI250117P00125000 | 2024-01-18 12:41PM EDT | 125.00 | 1.33 | 0.00 | 1.90 | 0.00 | - | 12 | 55 | 52.42% |
| CMI250117P00130000 | 2024-02-07 11:45AM EDT | 130.00 | 1.13 | 0.25 | 5.00 | 0.00 | - | 1 | 5 | 61.17% |
| CMI250117P00135000 | 2023-08-21 10:42AM EDT | 135.00 | 2.85 | 0.05 | 4.00 | 0.00 | - | - | 1 | 55.48% |
| CMI250117P00140000 | 2023-08-29 11:52AM EDT | 140.00 | 2.90 | 2.25 | 2.80 | 0.00 | - | - | 1 | 55.75% |
| CMI250117P00145000 | 2024-01-30 3:17PM EDT | 145.00 | 1.48 | 0.00 | 3.20 | 0.00 | - | 1 | 16 | 56.42% |
| CMI250117P00150000 | 2024-03-19 12:54PM EDT | 150.00 | 0.52 | 0.05 | 2.50 | 0.00 | - | 1 | 20 | 51.07% |
| CMI250117P00155000 | 2024-04-19 3:58PM EDT | 155.00 | 0.65 | 0.00 | 1.95 | 0.00 | - | 1 | 108 | 46.32% |
| CMI250117P00160000 | 2024-03-05 3:12PM EDT | 160.00 | 1.90 | 0.00 | 2.70 | 0.00 | - | 1 | 10 | 47.64% |
| CMI250117P00165000 | 2024-02-13 10:30AM EDT | 165.00 | 1.90 | 0.00 | 3.50 | 0.00 | - | 1 | 4 | 48.54% |
| CMI250117P00170000 | 2024-01-24 4:21PM EDT | 170.00 | 3.40 | 0.50 | 5.00 | 0.00 | - | 6 | 136 | 51.10% |
| CMI250117P00175000 | 2024-04-01 9:30AM EDT | 175.00 | 0.90 | 0.90 | 1.85 | 0.00 | - | 6 | 25 | 38.17% |
| CMI250117P00180000 | 2024-01-25 1:09PM EDT | 180.00 | 4.50 | 1.45 | 4.80 | 0.00 | - | 1 | 78 | 46.19% |
| CMI250117P00185000 | 2024-02-14 12:34PM EDT | 185.00 | 3.00 | 0.75 | 4.60 | 0.00 | - | 1 | 55 | 43.57% |
| CMI250117P00190000 | 2024-02-29 1:26PM EDT | 190.00 | 2.70 | 0.10 | 3.50 | 0.00 | - | 1 | 61 | 38.51% |
| CMI250117P00195000 | 2024-04-17 10:10AM EDT | 195.00 | 1.95 | 0.70 | 2.55 | 0.00 | - | 4 | 193 | 33.76% |
| CMI250117P00200000 | 2024-04-05 10:53AM EDT | 200.00 | 2.00 | 2.05 | 2.80 | 0.00 | - | 1 | 265 | 32.81% |
| CMI250117P00210000 | 2024-03-12 1:44PM EDT | 210.00 | 4.50 | 2.05 | 2.40 | 0.00 | - | 2 | 128 | 28.25% |
| CMI250117P00220000 | 2024-04-26 10:01AM EDT | 220.00 | 3.90 | 3.60 | 4.30 | +0.30 | +8.33% | 2 | 158 | 29.63% |
| CMI250117P00230000 | 2024-04-15 11:52AM EDT | 230.00 | 4.30 | 4.80 | 5.80 | 0.00 | - | 1 | 130 | 28.98% |
| CMI250117P00240000 | 2024-04-15 10:05AM EDT | 240.00 | 5.50 | 6.30 | 8.40 | 0.00 | - | 15 | 63 | 29.45% |
| CMI250117P00250000 | 2024-04-25 3:38PM EDT | 250.00 | 8.40 | 8.30 | 10.00 | 0.00 | - | 2 | 60 | 27.75% |
| CMI250117P00260000 | 2024-04-26 3:12PM EDT | 260.00 | 10.40 | 10.80 | 11.60 | -0.40 | -3.70% | 12 | 115 | 25.69% |
| CMI250117P00270000 | 2024-04-11 10:18AM EDT | 270.00 | 12.30 | 13.90 | 14.70 | 0.00 | - | 10 | 140 | 24.97% |
| CMI250117P00280000 | 2024-03-20 11:55AM EDT | 280.00 | 19.07 | 19.60 | 20.30 | 0.00 | - | 1 | 154 | 26.27% |
| CMI250117P00290000 | 2024-04-25 11:01AM EDT | 290.00 | 22.90 | 21.60 | 22.70 | 0.00 | - | 10 | 271 | 23.56% |
| CMI250117P00300000 | 2024-04-25 10:50AM EDT | 300.00 | 28.60 | 26.60 | 27.30 | 0.00 | - | 9 | 29 | 22.50% |
| CMI250117P00310000 | 2024-04-24 2:08PM EDT | 310.00 | 31.80 | 31.40 | 34.60 | 0.00 | - | 9 | 27 | 23.51% |
| CMI250117P00320000 | 2024-03-19 11:19AM EDT | 320.00 | 44.10 | 38.60 | 40.50 | 0.00 | - | 30 | 30 | 22.44% |
© 2024 Yahoo. All rights reserved.