Cummins Inc. (CMI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 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 | 2024-05-22 3:43PM EDT | 120.00 | 166.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| CMI240621C00140000 | 2024-01-22 2:50PM EDT | 140.00 | 94.55 | 121.50 | 125.50 | 0.00 | - | - | 2 | 0.00% |
| CMI240621C00150000 | 2024-05-22 3:52PM EDT | 150.00 | 136.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMI240621C00160000 | 2024-05-22 3:53PM EDT | 160.00 | 126.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMI240621C00170000 | 2024-05-22 3:54PM EDT | 170.00 | 116.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMI240621C00175000 | 2024-05-28 2:06PM EDT | 175.00 | 105.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMI240621C00180000 | 2023-10-12 11:37AM EDT | 180.00 | 54.51 | 42.00 | 46.70 | 0.00 | - | 1 | 3 | 0.00% |
| CMI240621C00185000 | 2024-05-22 1:48PM EDT | 185.00 | 101.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CMI240621C00190000 | 2024-03-14 9:49AM EDT | 190.00 | 73.40 | 107.50 | 112.00 | 0.00 | - | 1 | 1 | 623.76% |
| CMI240621C00195000 | 2024-03-14 9:53AM EDT | 195.00 | 68.80 | 102.50 | 107.00 | 0.00 | - | 2 | 2 | 597.97% |
| CMI240621C00200000 | 2024-05-22 1:48PM EDT | 200.00 | 86.60 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| CMI240621C00210000 | 2024-06-14 2:19PM EDT | 210.00 | 54.72 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 0.00% |
| CMI240621C00220000 | 2024-05-23 10:01AM EDT | 220.00 | 64.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMI240621C00230000 | 2024-05-22 2:15PM EDT | 230.00 | 57.10 | 0.00 | 0.00 | 0.00 | - | 244 | 2 | 0.00% |
| CMI240621C00240000 | 2024-05-22 2:15PM EDT | 240.00 | 47.10 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 0.00% |
| CMI240621C00250000 | 2024-06-14 12:51PM EDT | 250.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CMI240621C00260000 | 2024-06-14 3:20PM EDT | 260.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 12 | 297 | 0.00% |
| CMI240621C00262500 | 2024-06-14 2:54PM EDT | 262.50 | 4.78 | 0.00 | 0.00 | 0.00 | - | - | 35 | 0.00% |
| CMI240621C00265000 | 2024-06-14 1:31PM EDT | 265.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| CMI240621C00267500 | 2024-06-14 3:19PM EDT | 267.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.78% |
| CMI240621C00270000 | 2024-06-14 2:30PM EDT | 270.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 8 | 301 | 3.13% |
| CMI240621C00272500 | 2024-06-14 2:29PM EDT | 272.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 6.25% |
| CMI240621C00275000 | 2024-06-14 1:49PM EDT | 275.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 6.25% |
| CMI240621C00277500 | 2024-06-13 10:36AM EDT | 277.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 6.25% |
| CMI240621C00280000 | 2024-06-14 10:33AM EDT | 280.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 389 | 12.50% |
| CMI240621C00282500 | 2024-06-13 11:04AM EDT | 282.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 12.50% |
| CMI240621C00285000 | 2024-06-13 2:57PM EDT | 285.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 104 | 12.50% |
| CMI240621C00287500 | 2024-06-12 11:03AM EDT | 287.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| CMI240621C00290000 | 2024-06-13 12:37PM EDT | 290.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 475 | 12.50% |
| CMI240621C00292500 | 2024-06-11 10:04AM EDT | 292.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| CMI240621C00295000 | 2024-06-12 9:32AM EDT | 295.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| CMI240621C00297500 | 2024-06-12 10:24AM EDT | 297.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 25.00% |
| CMI240621C00300000 | 2024-06-14 11:12AM EDT | 300.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 418 | 25.00% |
| CMI240621C00305000 | 2024-05-21 9:48AM EDT | 305.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| CMI240621C00310000 | 2024-06-06 3:52PM EDT | 310.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 247 | 25.00% |
| CMI240621C00315000 | 2024-05-28 9:30AM EDT | 315.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| CMI240621C00320000 | 2024-06-11 1:00PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 25.00% |
| CMI240621C00330000 | 2024-05-30 2:36PM EDT | 330.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 198 | 50.00% |
| CMI240621C00340000 | 2024-04-30 3:44PM EDT | 340.00 | 0.81 | 0.00 | 0.75 | 0.00 | - | 1 | 99 | 107.23% |
| CMI240621C00350000 | 2024-04-23 10:47AM EDT | 350.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| CMI240621C00370000 | 2024-04-08 10:11AM EDT | 370.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 136.91% |
| CMI240621C00380000 | 2024-03-26 2:12PM EDT | 380.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 2 | 21 | 146.09% |
| CMI240621C00390000 | 2023-11-30 3:29PM EDT | 390.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 2 | 7 | 185.79% |
Putsfor21 June 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 | - | 1 | 40 | 347.27% |
| CMI240621P00110000 | 2023-12-18 10:35AM EDT | 110.00 | 0.90 | 0.00 | 2.70 | 0.00 | - | 20 | 94 | 431.06% |
| CMI240621P00115000 | 2024-05-02 1:17PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 11 | 245.31% |
| CMI240621P00120000 | 2024-01-22 12:25PM EDT | 120.00 | 0.42 | 0.00 | 2.20 | 0.00 | - | 40 | 87 | 378.03% |
| CMI240621P00125000 | 2023-10-31 1:02PM EDT | 125.00 | 1.61 | 0.05 | 1.05 | 0.00 | - | 10 | 103 | 320.90% |
| CMI240621P00130000 | 2024-02-26 4:51PM EDT | 130.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 129 | 288.67% |
| CMI240621P00135000 | 2024-05-13 12:41PM EDT | 135.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 326.56% |
| CMI240621P00140000 | 2024-02-28 10:47AM EDT | 140.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 261.33% |
| CMI240621P00145000 | 2024-04-16 11:22AM EDT | 145.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 2 | 101 | 296.19% |
| CMI240621P00150000 | 2024-03-21 12:32PM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 60 | 236.13% |
| CMI240621P00155000 | 2023-12-06 12:43PM EDT | 155.00 | 0.83 | 0.00 | 2.90 | 0.00 | - | 2 | 14 | 284.13% |
| CMI240621P00160000 | 2024-04-25 9:30AM EDT | 160.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 1 | 218 | 210.16% |
| CMI240621P00165000 | 2024-05-22 2:39PM EDT | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 50.00% |
| CMI240621P00170000 | 2024-05-06 2:59PM EDT | 170.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 3 | 22 | 228.13% |
| CMI240621P00175000 | 2024-04-26 10:05AM EDT | 175.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 2 | 27 | 215.63% |
| CMI240621P00180000 | 2024-04-24 12:58PM EDT | 180.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 75 | 203.42% |
| CMI240621P00185000 | 2024-04-22 10:31AM EDT | 185.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMI240621P00190000 | 2024-05-01 3:33PM EDT | 190.00 | 1.15 | 0.00 | 1.35 | 0.00 | - | 23 | 336 | 163.97% |
| CMI240621P00195000 | 2024-05-08 10:47AM EDT | 195.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 33 | 117.58% |
| CMI240621P00200000 | 2024-05-17 10:56AM EDT | 200.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 78 | 102.15% |
| CMI240621P00210000 | 2024-06-14 11:01AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 50.00% |
| CMI240621P00220000 | 2024-05-30 11:02AM EDT | 220.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 447 | 25.00% |
| CMI240621P00230000 | 2024-06-12 2:03PM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 387 | 25.00% |
| CMI240621P00235000 | 2024-06-13 12:39PM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CMI240621P00240000 | 2024-06-14 1:37PM EDT | 240.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 371 | 25.00% |
| CMI240621P00245000 | 2024-06-10 1:11PM EDT | 245.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CMI240621P00250000 | 2024-06-14 1:33PM EDT | 250.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 274 | 12.50% |
| CMI240621P00260000 | 2024-06-14 3:40PM EDT | 260.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 11 | 238 | 6.25% |
| CMI240621P00262500 | 2024-06-14 9:41AM EDT | 262.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
| CMI240621P00265000 | 2024-06-14 10:22AM EDT | 265.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 7 | 37 | 1.56% |
| CMI240621P00267500 | 2024-06-14 3:57PM EDT | 267.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| CMI240621P00270000 | 2024-06-14 3:35PM EDT | 270.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 8 | 240 | 0.00% |
| CMI240621P00272500 | 2024-06-14 3:09PM EDT | 272.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 119 | 0.00% |
| CMI240621P00275000 | 2024-06-14 11:08AM EDT | 275.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| CMI240621P00277500 | 2024-06-06 1:04PM EDT | 277.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 20 | 116 | 0.00% |
| CMI240621P00280000 | 2024-06-13 10:35AM EDT | 280.00 | 12.61 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 0.00% |
| CMI240621P00282500 | 2024-05-28 10:35AM EDT | 282.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
| CMI240621P00285000 | 2024-06-11 10:33AM EDT | 285.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMI240621P00287500 | 2024-05-22 11:10AM EDT | 287.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMI240621P00290000 | 2024-06-13 2:56PM EDT | 290.00 | 20.36 | 0.00 | 0.00 | 0.00 | - | 214 | 66 | 0.00% |
| CMI240621P00300000 | 2024-06-13 2:18PM EDT | 300.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 140 | 2 | 0.00% |
| CMI240621P00310000 | 2024-06-14 3:44PM EDT | 310.00 | 44.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMI240621P00315000 | 2024-06-14 3:44PM EDT | 315.00 | 49.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMI240621P00320000 | 2024-04-12 10:29AM EDT | 320.00 | 24.50 | 21.40 | 25.30 | 0.00 | - | 1 | 1 | 0.00% |
| CMI240621P00340000 | 2024-05-23 3:55PM EDT | 340.00 | 56.72 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CMI240621P00350000 | 2024-05-23 3:55PM EDT | 350.00 | 66.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.