Cummins Inc. (CMI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240920C00160000 | 2024-03-14 9:53AM EDT | 160.00 | 103.70 | 137.50 | 142.00 | 0.00 | - | 11 | 11 | 180.42% |
| CMI240920C00165000 | 2024-03-14 9:34AM EDT | 165.00 | 100.30 | 132.60 | 137.30 | 0.00 | - | 2 | 2 | 174.02% |
| CMI240920C00170000 | 2024-03-14 9:34AM EDT | 170.00 | 95.50 | 127.80 | 132.50 | 0.00 | - | 5 | 5 | 167.82% |
| CMI240920C00175000 | 2024-03-14 9:32AM EDT | 175.00 | 90.40 | 122.80 | 127.50 | 0.00 | - | 4 | 4 | 161.24% |
| CMI240920C00185000 | 2024-05-02 10:06AM EDT | 185.00 | 96.80 | 96.50 | 101.20 | 0.00 | - | - | 10 | 104.41% |
| CMI240920C00200000 | 2024-05-22 3:49PM EDT | 200.00 | 87.85 | 66.70 | 71.00 | 0.00 | - | 1 | 2 | 52.16% |
| CMI240920C00210000 | 2024-05-21 1:00PM EDT | 210.00 | 75.39 | 56.80 | 61.20 | 0.00 | - | 2 | 12 | 46.35% |
| CMI240920C00220000 | 2024-01-18 12:19PM EDT | 220.00 | 25.63 | 50.00 | 53.20 | 0.00 | - | 1 | 1 | 45.84% |
| CMI240920C00230000 | 2024-06-14 10:03AM EDT | 230.00 | 38.47 | 38.20 | 42.00 | -9.13 | -19.18% | 1 | 1 | 35.84% |
| CMI240920C00240000 | 2024-05-21 3:40PM EDT | 240.00 | 48.60 | 29.60 | 33.00 | 0.00 | - | 4 | 4 | 31.71% |
| CMI240920C00250000 | 2024-05-21 9:30AM EDT | 250.00 | 36.90 | 22.00 | 25.10 | 0.00 | - | 2 | 8 | 29.18% |
| CMI240920C00260000 | 2024-06-14 10:12AM EDT | 260.00 | 15.30 | 16.80 | 17.90 | -16.37 | -51.69% | 4 | 86 | 26.67% |
| CMI240920C00270000 | 2024-06-14 1:58PM EDT | 270.00 | 10.90 | 11.70 | 12.30 | -4.40 | -28.76% | 4 | 48 | 25.37% |
| CMI240920C00280000 | 2024-06-14 10:03AM EDT | 280.00 | 7.05 | 7.60 | 8.30 | -4.15 | -37.05% | 1 | 155 | 24.99% |
| CMI240920C00290000 | 2024-06-13 1:07PM EDT | 290.00 | 6.00 | 4.00 | 5.10 | 0.00 | - | 23 | 283 | 24.12% |
| CMI240920C00300000 | 2024-06-14 1:38PM EDT | 300.00 | 2.55 | 2.45 | 3.20 | -0.95 | -27.14% | 4 | 544 | 24.12% |
| CMI240920C00310000 | 2024-06-11 3:35PM EDT | 310.00 | 2.07 | 1.45 | 2.05 | -0.42 | -16.87% | 1 | 518 | 24.52% |
| CMI240920C00320000 | 2024-06-13 2:16PM EDT | 320.00 | 1.41 | 0.80 | 1.80 | 0.00 | - | 2 | 1,077 | 27.04% |
| CMI240920C00330000 | 2024-05-23 1:33PM EDT | 330.00 | 2.55 | 0.00 | 2.60 | 0.00 | - | 4 | 629 | 33.32% |
| CMI240920C00340000 | 2024-05-22 12:02PM EDT | 340.00 | 1.60 | 0.00 | 1.75 | 0.00 | - | 3 | 139 | 33.02% |
| CMI240920C00350000 | 2024-05-14 12:53PM EDT | 350.00 | 2.10 | 0.00 | 2.40 | 0.00 | - | 1 | 876 | 38.72% |
| CMI240920C00360000 | 2024-05-14 10:13AM EDT | 360.00 | 1.35 | 0.00 | 2.30 | 0.00 | - | 3 | 10 | 41.12% |
| CMI240920C00370000 | 2024-04-25 10:44AM EDT | 370.00 | 1.25 | 0.00 | 2.55 | 0.00 | - | - | 1 | 44.90% |
| CMI240920C00380000 | 2024-04-19 12:40PM EDT | 380.00 | 1.00 | 0.05 | 0.80 | 0.00 | - | 1 | 1 | 37.50% |
| CMI240920C00400000 | 2024-05-28 9:30AM EDT | 400.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 3 | 56 | 35.03% |
| CMI240920C00420000 | 2024-04-12 2:57PM EDT | 420.00 | 1.00 | 0.00 | 2.25 | 0.00 | - | 3 | 3 | 55.44% |
| CMI240920C00440000 | 2024-03-26 1:42PM EDT | 440.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 48.90% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240920P00150000 | 2024-02-05 10:30AM EDT | 150.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CMI240920P00155000 | 2024-01-31 10:58AM EDT | 155.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| CMI240920P00160000 | 2024-01-23 2:47PM EDT | 160.00 | 1.25 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 59.91% |
| CMI240920P00170000 | 2024-02-05 10:30AM EDT | 170.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| CMI240920P00185000 | 2024-01-31 11:10AM EDT | 185.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CMI240920P00190000 | 2024-01-31 11:09AM EDT | 190.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CMI240920P00195000 | 2024-01-22 10:30AM EDT | 195.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 12.50% |
| CMI240920P00200000 | 2024-05-21 1:05PM EDT | 200.00 | 0.60 | 0.00 | 1.05 | 0.00 | - | 3 | 8 | 35.47% |
| CMI240920P00210000 | 2024-05-20 10:17AM EDT | 210.00 | 1.21 | 0.00 | 2.95 | 0.00 | - | 20 | 43 | 39.85% |
| CMI240920P00220000 | 2024-06-13 9:49AM EDT | 220.00 | 1.35 | 0.00 | 1.50 | 0.00 | - | 1 | 49 | 28.02% |
| CMI240920P00230000 | 2024-06-13 2:55PM EDT | 230.00 | 1.70 | 1.50 | 2.35 | 0.00 | - | 11 | 31 | 26.25% |
| CMI240920P00240000 | 2024-06-12 11:38AM EDT | 240.00 | 2.85 | 2.35 | 3.90 | 0.00 | - | 1 | 72 | 25.19% |
| CMI240920P00250000 | 2024-06-14 11:31AM EDT | 250.00 | 6.94 | 5.60 | 6.20 | +2.79 | +67.23% | 1 | 239 | 24.10% |
| CMI240920P00260000 | 2024-06-14 12:37PM EDT | 260.00 | 10.36 | 8.90 | 9.50 | +3.16 | +43.89% | 6 | 355 | 23.06% |
| CMI240920P00270000 | 2024-06-14 3:04PM EDT | 270.00 | 14.30 | 13.40 | 14.10 | +2.40 | +20.17% | 7 | 153 | 22.24% |
| CMI240920P00280000 | 2024-06-14 9:32AM EDT | 280.00 | 22.15 | 19.20 | 20.70 | +5.25 | +31.07% | 5 | 461 | 22.85% |
| CMI240920P00290000 | 2024-06-13 12:54PM EDT | 290.00 | 24.28 | 26.30 | 27.70 | 0.00 | - | 2 | 282 | 22.06% |
| CMI240920P00300000 | 2024-05-20 2:20PM EDT | 300.00 | 22.70 | 33.50 | 36.90 | 0.00 | - | 3 | 151 | 24.63% |
| CMI240920P00310000 | 2024-05-13 10:40AM EDT | 310.00 | 20.80 | 37.00 | 40.60 | 0.00 | - | 1 | 125 | 0.00% |
© 2024 Yahoo. All rights reserved.