Cummins Inc. (CMI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI241220C00150000 | 2024-03-21 11:11AM EDT | 150.00 | 147.50 | 136.50 | 141.30 | 0.00 | - | 10 | 10 | 114.58% |
| CMI241220C00160000 | 2023-10-09 3:04PM EDT | 160.00 | 75.10 | 61.00 | 65.90 | 0.00 | - | 1 | 1 | 0.00% |
| CMI241220C00170000 | 2023-06-29 1:34PM EDT | 170.00 | 81.62 | 94.20 | 97.00 | 0.00 | - | 3 | 3 | 31.40% |
| CMI241220C00175000 | 2024-01-23 1:26PM EDT | 175.00 | 65.42 | 87.00 | 91.50 | 0.00 | - | 20 | 1 | 0.00% |
| CMI241220C00180000 | 2024-04-10 10:32AM EDT | 180.00 | 123.52 | 118.50 | 123.10 | 0.00 | - | 10 | 10 | 112.63% |
| CMI241220C00185000 | 2023-06-29 10:12AM EDT | 185.00 | 72.55 | 82.70 | 84.50 | 0.00 | - | 3 | 3 | 39.56% |
| CMI241220C00190000 | 2024-01-30 1:46PM EDT | 190.00 | 58.10 | 82.10 | 86.80 | 0.00 | - | 2 | 2 | 51.23% |
| CMI241220C00200000 | 2024-05-22 3:49PM EDT | 200.00 | 89.51 | 68.50 | 73.10 | 0.00 | - | 1 | 8 | 42.63% |
| CMI241220C00210000 | 2023-12-11 1:31PM EDT | 210.00 | 39.85 | 38.40 | 41.00 | 0.00 | - | 2 | 6 | 0.00% |
| CMI241220C00220000 | 2023-09-26 2:34PM EDT | 220.00 | 33.55 | 24.70 | 28.00 | 0.00 | - | 1 | 6 | 0.00% |
| CMI241220C00230000 | 2024-05-22 3:34PM EDT | 230.00 | 63.93 | 41.70 | 46.00 | 0.00 | - | 5 | 10 | 32.94% |
| CMI241220C00240000 | 2024-04-22 10:04AM EDT | 240.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CMI241220C00250000 | 2024-06-14 10:41AM EDT | 250.00 | 27.40 | 28.00 | 31.50 | 0.00 | - | 1 | 227 | 30.19% |
| CMI241220C00260000 | 2024-06-12 1:58PM EDT | 260.00 | 27.64 | 21.00 | 25.50 | 0.00 | - | 1 | 46 | 29.37% |
| CMI241220C00270000 | 2024-06-13 9:53AM EDT | 270.00 | 20.01 | 16.50 | 20.10 | 0.00 | - | 3 | 201 | 28.45% |
| CMI241220C00280000 | 2024-06-14 2:05PM EDT | 280.00 | 12.80 | 12.00 | 15.00 | 0.00 | - | 40 | 109 | 26.99% |
| CMI241220C00290000 | 2024-06-14 10:17AM EDT | 290.00 | 9.60 | 8.10 | 11.50 | 0.00 | - | 2 | 102 | 26.70% |
| CMI241220C00300000 | 2024-06-14 2:02PM EDT | 300.00 | 6.81 | 6.00 | 8.70 | 0.00 | - | 11 | 680 | 26.49% |
| CMI241220C00310000 | 2024-06-11 3:36PM EDT | 310.00 | 6.80 | 3.30 | 7.20 | 0.00 | - | 14 | 195 | 27.51% |
| CMI241220C00320000 | 2024-06-14 12:46PM EDT | 320.00 | 3.40 | 2.15 | 5.70 | 0.00 | - | 14 | 155 | 27.92% |
| CMI241220C00330000 | 2024-05-22 2:31PM EDT | 330.00 | 6.80 | 1.20 | 4.70 | 0.00 | - | 11 | 225 | 28.70% |
| CMI241220C00340000 | 2024-06-05 9:33AM EDT | 340.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 40 | 128 | 31.42% |
| CMI241220C00350000 | 2024-04-08 10:09AM EDT | 350.00 | 10.63 | 4.30 | 6.70 | 0.00 | - | 5 | 37 | 37.67% |
| CMI241220C00360000 | 2024-04-29 3:45PM EDT | 360.00 | 5.80 | 1.35 | 2.80 | 0.00 | - | 1 | 94 | 31.06% |
| CMI241220C00370000 | 2024-05-09 12:58PM EDT | 370.00 | 3.20 | 0.00 | 3.00 | 0.00 | - | 4 | 4 | 33.63% |
| CMI241220C00380000 | 2024-05-17 9:30AM EDT | 380.00 | 1.75 | 0.00 | 1.00 | 0.00 | - | 1 | 48 | 28.10% |
| CMI241220C00390000 | 2024-05-03 10:44AM EDT | 390.00 | 1.25 | 0.00 | 2.85 | 0.00 | - | 1 | 3 | 36.93% |
| CMI241220C00400000 | 2024-05-06 9:30AM EDT | 400.00 | 1.05 | 0.00 | 2.50 | 0.00 | - | - | 1 | 37.55% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI241220P00110000 | 2024-02-02 4:10PM EDT | 110.00 | 0.69 | 0.05 | 0.90 | 0.00 | - | 1 | 11 | 59.20% |
| CMI241220P00115000 | 2023-08-04 11:32AM EDT | 115.00 | 1.00 | 0.60 | 0.85 | 0.00 | - | 1 | 4 | 60.33% |
| CMI241220P00120000 | 2024-01-26 10:30AM EDT | 120.00 | 0.65 | 0.00 | 2.55 | 0.00 | - | 1 | 5 | 63.55% |
| CMI241220P00130000 | 2023-06-12 9:37AM EDT | 130.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CMI241220P00145000 | 2023-12-19 10:30AM EDT | 145.00 | 1.55 | 0.05 | 4.30 | 0.00 | - | - | 2 | 55.98% |
| CMI241220P00150000 | 2024-03-19 12:01PM EDT | 150.00 | 0.50 | 0.00 | 2.70 | 0.00 | - | 1 | 2 | 56.09% |
| CMI241220P00155000 | 2023-05-31 11:31AM EDT | 155.00 | 10.40 | 3.40 | 4.00 | 0.00 | - | - | 1 | 57.86% |
| CMI241220P00160000 | 2023-12-06 11:00AM EDT | 160.00 | 2.80 | 0.70 | 5.00 | 0.00 | - | 1 | 5 | 51.50% |
| CMI241220P00165000 | 2023-09-14 1:54PM EDT | 165.00 | 3.80 | 2.75 | 6.80 | 0.00 | - | - | 2 | 56.32% |
| CMI241220P00170000 | 2024-02-15 10:43AM EDT | 170.00 | 2.50 | 0.00 | 3.80 | 0.00 | - | 4 | 11 | 50.17% |
| CMI241220P00175000 | 2024-01-19 10:47AM EDT | 175.00 | 5.00 | 0.35 | 4.60 | 0.00 | - | 2 | 8 | 50.32% |
| CMI241220P00180000 | 2024-02-09 4:47PM EDT | 180.00 | 2.50 | 0.05 | 4.00 | 0.00 | - | 5 | 11 | 45.78% |
| CMI241220P00185000 | 2024-04-18 9:32AM EDT | 185.00 | 1.48 | 0.65 | 3.20 | 0.00 | - | 1 | 1 | 40.63% |
| CMI241220P00190000 | 2024-05-31 11:44AM EDT | 190.00 | 1.25 | 0.90 | 1.60 | 0.00 | - | 1 | 6 | 32.11% |
| CMI241220P00195000 | 2024-06-14 3:21PM EDT | 195.00 | 1.60 | 0.70 | 2.25 | 0.00 | - | 1 | 13 | 32.75% |
| CMI241220P00200000 | 2024-05-30 10:23AM EDT | 200.00 | 1.14 | 1.30 | 2.45 | 0.00 | - | 2 | 45 | 31.37% |
| CMI241220P00210000 | 2024-05-16 1:24PM EDT | 210.00 | 1.87 | 1.60 | 3.40 | 0.00 | - | 1 | 39 | 30.01% |
| CMI241220P00220000 | 2024-06-14 10:02AM EDT | 220.00 | 4.00 | 3.00 | 5.40 | 0.00 | - | 2 | 64 | 30.32% |
| CMI241220P00230000 | 2024-05-20 10:17AM EDT | 230.00 | 3.96 | 3.10 | 7.50 | 0.00 | - | 20 | 110 | 29.58% |
| CMI241220P00240000 | 2024-04-30 1:06PM EDT | 240.00 | 6.80 | 5.20 | 6.20 | 0.00 | - | 28 | 57 | 22.35% |
| CMI241220P00250000 | 2024-06-14 10:06AM EDT | 250.00 | 11.50 | 8.90 | 11.10 | 0.00 | - | 1 | 34 | 24.73% |
| CMI241220P00260000 | 2024-06-14 9:35AM EDT | 260.00 | 14.10 | 12.10 | 15.70 | 0.00 | - | 3 | 47 | 25.06% |
| CMI241220P00270000 | 2024-06-14 1:22PM EDT | 270.00 | 19.70 | 16.20 | 19.50 | 0.00 | - | 14 | 104 | 23.20% |
| CMI241220P00280000 | 2024-06-12 1:30PM EDT | 280.00 | 21.30 | 22.00 | 26.00 | 0.00 | - | 1 | 139 | 23.79% |
| CMI241220P00290000 | 2024-06-14 2:00PM EDT | 290.00 | 32.30 | 29.00 | 33.00 | 0.00 | - | 27 | 127 | 24.03% |
| CMI241220P00300000 | 2024-05-31 3:38PM EDT | 300.00 | 29.60 | 35.50 | 40.10 | 0.00 | - | 48 | 204 | 23.41% |
| CMI241220P00310000 | 2024-04-15 12:04PM EDT | 310.00 | 28.50 | 27.90 | 31.50 | 0.00 | - | 4 | 114 | 0.00% |
© 2024 Yahoo. All rights reserved.