CMI - Cummins Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI230616C00140000 | 2022-12-20 1:09PM EDT | 140.00 | 100.75 | 95.90 | 98.00 | 0.00 | - | - | 4 | 359.38% |
| CMI230616C00150000 | 2023-03-29 3:29PM EDT | 150.00 | 83.50 | 84.70 | 86.60 | 0.00 | - | 2 | 3 | 311.89% |
| CMI230616C00170000 | 2023-05-17 2:51PM EDT | 170.00 | 45.80 | 46.00 | 50.30 | 0.00 | - | 10 | 0 | 69.34% |
| CMI230616C00175000 | 2023-05-18 11:16AM EDT | 175.00 | 40.66 | 40.90 | 45.50 | 0.00 | - | 20 | 15 | 63.97% |
| CMI230616C00180000 | 2023-05-24 3:53PM EDT | 180.00 | 31.38 | 36.10 | 40.50 | 0.00 | - | 1 | 1 | 59.67% |
| CMI230616C00185000 | 2023-05-24 1:03PM EDT | 185.00 | 27.00 | 30.80 | 34.80 | 0.00 | - | 2 | 10 | 75.29% |
| CMI230616C00190000 | 2023-05-17 3:38PM EDT | 190.00 | 25.83 | 26.20 | 31.00 | 0.00 | - | 1 | 7 | 50.98% |
| CMI230616C00195000 | 2023-05-31 9:52AM EDT | 195.00 | 11.31 | 21.30 | 26.00 | 0.00 | - | 2 | 30 | 68.68% |
| CMI230616C00200000 | 2023-05-31 1:25PM EDT | 200.00 | 17.40 | 17.70 | 21.00 | +9.10 | +109.64% | 7 | 80 | 58.78% |
| CMI230616C00210000 | 2023-06-02 3:15PM EDT | 210.00 | 10.57 | 9.00 | 10.40 | +6.92 | +189.59% | 106 | 302 | 33.91% |
| CMI230616C00220000 | 2023-06-02 3:33PM EDT | 220.00 | 3.60 | 3.30 | 3.90 | +2.95 | +453.85% | 503 | 978 | 28.78% |
| CMI230616C00230000 | 2023-06-02 3:59PM EDT | 230.00 | 0.85 | 0.65 | 0.95 | +0.65 | +325.00% | 380 | 704 | 27.20% |
| CMI230616C00240000 | 2023-06-02 2:46PM EDT | 240.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 38 | 476 | 28.17% |
| CMI230616C00250000 | 2023-06-02 3:31PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 16 | 984 | 30.47% |
| CMI230616C00260000 | 2023-06-02 9:30AM EDT | 260.00 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 4 | 770 | 44.04% |
| CMI230616C00270000 | 2023-06-02 12:29PM EDT | 270.00 | 0.11 | 0.00 | 0.15 | +0.01 | +10.00% | 7 | 385 | 51.76% |
| CMI230616C00280000 | 2023-06-02 12:29PM EDT | 280.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 6 | 413 | 61.52% |
| CMI230616C00290000 | 2023-05-30 1:36PM EDT | 290.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 1 | 282 | 57.42% |
| CMI230616C00300000 | 2023-05-25 11:30AM EDT | 300.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 1,709 | 63.48% |
| CMI230616C00310000 | 2023-04-06 9:57AM EDT | 310.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 342 | 76.86% |
| CMI230616C00320000 | 2023-01-23 4:44PM EDT | 320.00 | 0.40 | 0.25 | 0.45 | 0.00 | - | 2 | 4 | 95.17% |
| CMI230616C00330000 | 2023-02-08 11:26AM EDT | 330.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 2 | 2 | 92.19% |
| CMI230616C00340000 | 2023-05-22 1:27PM EDT | 340.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 84.77% |
| CMI230616C00350000 | 2022-12-14 1:10PM EDT | 350.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 1 | 12 | 123.49% |
| CMI230616C00370000 | 2023-04-03 9:30AM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI230616P00095000 | 2023-04-06 2:47PM EDT | 95.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 48 | 175.00% |
| CMI230616P00100000 | 2023-04-06 3:11PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 12 | 148.83% |
| CMI230616P00105000 | 2022-07-22 10:34AM EDT | 105.00 | 2.10 | 0.80 | 1.25 | 0.00 | - | 2 | 2 | 213.77% |
| CMI230616P00110000 | 2023-04-12 3:52PM EDT | 110.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 25 | 132.03% |
| CMI230616P00115000 | 2022-08-11 10:24AM EDT | 115.00 | 1.70 | 1.20 | 1.60 | 0.00 | - | 1 | 31 | 202.39% |
| CMI230616P00120000 | 2023-02-23 11:49AM EDT | 120.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 151 | 132.03% |
| CMI230616P00125000 | 2022-10-18 9:53AM EDT | 125.00 | 1.90 | 0.00 | 1.20 | 0.00 | - | 1 | 45 | 152.49% |
| CMI230616P00130000 | 2023-05-01 2:07PM EDT | 130.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 20 | 101.56% |
| CMI230616P00135000 | 2022-08-02 12:39PM EDT | 135.00 | 3.40 | 3.10 | 3.50 | 0.00 | - | 4 | 40 | 195.75% |
| CMI230616P00140000 | 2023-04-27 12:53PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 88.28% |
| CMI230616P00145000 | 2023-05-08 11:57AM EDT | 145.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 212 | 81.64% |
| CMI230616P00150000 | 2023-05-01 10:36AM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 0 | 75.39% |
| CMI230616P00155000 | 2023-05-19 9:33AM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 17 | 69.53% |
| CMI230616P00160000 | 2023-05-24 11:57AM EDT | 160.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 119 | 63.67% |
| CMI230616P00165000 | 2023-05-08 3:41PM EDT | 165.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 40 | 626 | 57.81% |
| CMI230616P00170000 | 2023-06-01 1:52PM EDT | 170.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 475 | 54.88% |
| CMI230616P00175000 | 2023-06-02 11:35AM EDT | 175.00 | 0.06 | 0.05 | 0.15 | -0.14 | -70.00% | 2 | 163 | 51.17% |
| CMI230616P00180000 | 2023-06-02 3:22PM EDT | 180.00 | 0.10 | 0.05 | 0.25 | -0.05 | -33.33% | 3 | 774 | 52.39% |
| CMI230616P00185000 | 2023-06-02 2:55PM EDT | 185.00 | 0.10 | 0.05 | 0.90 | -0.40 | -80.00% | 19 | 105 | 52.10% |
| CMI230616P00190000 | 2023-06-02 1:24PM EDT | 190.00 | 0.17 | 0.05 | 0.25 | -0.45 | -72.58% | 7 | 472 | 39.65% |
| CMI230616P00195000 | 2023-06-02 2:55PM EDT | 195.00 | 0.25 | 0.20 | 0.45 | -0.70 | -73.68% | 66 | 151 | 37.74% |
| CMI230616P00200000 | 2023-06-02 3:17PM EDT | 200.00 | 0.37 | 0.25 | 0.50 | -1.49 | -80.11% | 24 | 553 | 31.64% |
| CMI230616P00210000 | 2023-06-02 3:49PM EDT | 210.00 | 1.55 | 1.40 | 1.70 | -3.99 | -72.02% | 161 | 561 | 27.43% |
| CMI230616P00220000 | 2023-06-02 2:21PM EDT | 220.00 | 4.90 | 4.80 | 5.70 | -7.80 | -61.42% | 58 | 886 | 26.40% |
| CMI230616P00230000 | 2023-06-02 2:31PM EDT | 230.00 | 11.90 | 12.00 | 13.80 | -10.28 | -46.35% | 3 | 440 | 32.94% |
| CMI230616P00240000 | 2023-05-31 2:41PM EDT | 240.00 | 35.90 | 20.20 | 24.20 | 0.00 | - | 86 | 20 | 50.95% |
| CMI230616P00250000 | 2023-05-24 3:37PM EDT | 250.00 | 38.17 | 29.80 | 34.50 | 0.00 | - | 3 | 2 | 66.91% |
| CMI230616P00260000 | 2023-05-24 3:37PM EDT | 260.00 | 48.20 | 39.70 | 44.50 | 0.00 | - | 3 | 1 | 78.94% |
| CMI230616P00270000 | 2023-03-22 11:57AM EDT | 270.00 | 36.61 | 35.50 | 40.40 | 0.00 | - | 2 | 7 | 0.00% |
| CMI230616P00280000 | 2023-03-08 10:42AM EDT | 280.00 | 27.70 | 59.00 | 60.50 | 0.00 | - | 2 | 0 | 0.00% |
| CMI230616P00290000 | 2022-10-31 12:53PM EDT | 290.00 | 51.00 | 43.00 | 47.10 | 0.00 | - | - | 4 | 0.00% |
| CMI230616P00300000 | 2022-08-18 3:50PM EDT | 300.00 | 71.90 | 87.70 | 90.60 | 0.00 | - | 1 | 1 | 165.05% |
© 2023 Yahoo. All rights reserved.