Cummins Inc. (CMI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI250117C00140000 | 2024-05-20 2:25PM EDT | 140.00 | 146.05 | 141.50 | 146.00 | 0.00 | - | - | 2 | 55.12% |
| 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 | 106.50 | 111.00 | 0.00 | - | 2 | 0 | 53.25% |
| 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 | 2024-05-23 1:04PM EDT | 200.00 | 89.40 | 84.50 | 89.00 | 0.00 | - | 4 | 12 | 44.27% |
| 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 | 52.12% |
| CMI250117C00230000 | 2024-02-07 1:34PM EDT | 230.00 | 34.53 | 49.00 | 53.00 | 0.00 | - | 3 | 78 | 17.90% |
| CMI250117C00240000 | 2024-05-30 3:29PM EDT | 240.00 | 49.50 | 49.50 | 54.00 | 0.00 | - | 1 | 265 | 34.46% |
| CMI250117C00250000 | 2024-05-21 1:14PM EDT | 250.00 | 45.53 | 42.00 | 46.70 | 0.00 | - | 2 | 396 | 33.34% |
| CMI250117C00260000 | 2024-05-17 1:39PM EDT | 260.00 | 38.23 | 34.80 | 38.50 | 0.00 | - | 1 | 248 | 30.57% |
| CMI250117C00270000 | 2024-05-29 10:07AM EDT | 270.00 | 27.70 | 28.90 | 33.00 | 0.00 | - | 5 | 169 | 30.60% |
| CMI250117C00280000 | 2024-05-01 11:43AM EDT | 280.00 | 30.87 | 22.70 | 25.60 | 0.00 | - | 1 | 109 | 27.79% |
| CMI250117C00290000 | 2024-05-28 10:53AM EDT | 290.00 | 20.73 | 18.70 | 21.70 | 0.00 | - | 1 | 275 | 28.30% |
| CMI250117C00300000 | 2024-05-31 2:13PM EDT | 300.00 | 14.40 | 14.50 | 16.10 | +1.70 | +13.39% | 9 | 772 | 26.20% |
| CMI250117C00310000 | 2024-05-31 1:37PM EDT | 310.00 | 10.62 | 11.50 | 12.90 | -3.28 | -23.60% | 8 | 181 | 26.13% |
| CMI250117C00320000 | 2024-04-19 12:09PM EDT | 320.00 | 15.80 | 10.40 | 11.40 | 0.00 | - | 4 | 69 | 27.53% |
| CMI250117C00330000 | 2024-05-31 3:28PM EDT | 330.00 | 6.30 | 6.50 | 7.70 | -1.50 | -19.23% | 1 | 71 | 25.52% |
| CMI250117C00340000 | 2024-05-31 3:39PM EDT | 340.00 | 4.88 | 4.60 | 5.80 | -3.07 | -38.62% | 1 | 134 | 25.21% |
| CMI250117C00350000 | 2024-05-16 3:44PM EDT | 350.00 | 5.38 | 3.30 | 4.50 | 0.00 | - | 2 | 59 | 25.27% |
| CMI250117C00360000 | 2024-04-08 3:01PM EDT | 360.00 | 9.90 | 4.10 | 4.90 | 0.00 | - | 28 | 33 | 28.10% |
| CMI250117C00370000 | 2024-05-22 1:28PM EDT | 370.00 | 2.45 | 1.65 | 3.20 | 0.00 | - | 1 | 2 | 26.64% |
| CMI250117C00380000 | 2024-03-21 12:47PM EDT | 380.00 | 5.00 | 3.50 | 4.00 | 0.00 | - | 2 | 12 | 30.21% |
| CMI250117C00390000 | 2024-05-23 2:42PM EDT | 390.00 | 1.40 | 0.00 | 3.10 | 0.00 | - | 4 | 17 | 29.92% |
| CMI250117C00400000 | 2024-04-26 10:34AM EDT | 400.00 | 2.30 | 0.00 | 2.90 | 0.00 | - | 1 | 2 | 31.05% |
| CMI250117C00410000 | 2024-03-21 10:33AM EDT | 410.00 | 2.25 | 1.70 | 1.90 | 0.00 | - | - | 2 | 29.66% |
| CMI250117C00440000 | 2024-04-09 11:17AM EDT | 440.00 | 1.52 | 0.05 | 1.80 | 0.00 | - | - | 2 | 33.42% |
Putsfor17 January 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 | 65.87% |
| CMI250117P00120000 | 2023-08-25 1:38PM EDT | 120.00 | 1.60 | 0.50 | 3.50 | 0.00 | - | 1 | 1 | 65.60% |
| CMI250117P00125000 | 2024-01-18 12:41PM EDT | 125.00 | 1.33 | 0.00 | 1.90 | 0.00 | - | 12 | 55 | 54.57% |
| CMI250117P00130000 | 2024-05-28 10:07AM EDT | 130.00 | 0.40 | 0.40 | 2.65 | 0.00 | - | 1 | 5 | 56.93% |
| CMI250117P00135000 | 2023-08-21 10:42AM EDT | 135.00 | 2.85 | 0.05 | 4.00 | 0.00 | - | - | 1 | 57.69% |
| CMI250117P00140000 | 2023-08-29 11:52AM EDT | 140.00 | 2.90 | 2.25 | 2.80 | 0.00 | - | - | 1 | 57.92% |
| CMI250117P00145000 | 2024-01-30 3:17PM EDT | 145.00 | 1.48 | 0.00 | 3.20 | 0.00 | - | 1 | 16 | 50.27% |
| CMI250117P00150000 | 2024-03-19 12:54PM EDT | 150.00 | 0.52 | 0.05 | 2.50 | 0.00 | - | 1 | 20 | 52.87% |
| CMI250117P00155000 | 2024-04-19 3:58PM EDT | 155.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 12.50% |
| CMI250117P00160000 | 2024-03-05 3:12PM EDT | 160.00 | 1.90 | 0.00 | 2.70 | 0.00 | - | 1 | 10 | 49.13% |
| CMI250117P00165000 | 2024-02-13 10:30AM EDT | 165.00 | 1.90 | 0.00 | 3.50 | 0.00 | - | 1 | 4 | 50.02% |
| CMI250117P00170000 | 2024-01-24 4:21PM EDT | 170.00 | 3.40 | 0.50 | 5.00 | 0.00 | - | 6 | 136 | 52.64% |
| CMI250117P00175000 | 2024-04-01 9:30AM EDT | 175.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 12.50% |
| CMI250117P00180000 | 2024-05-15 9:30AM EDT | 180.00 | 1.55 | 0.80 | 3.10 | 0.00 | - | 1 | 78 | 41.97% |
| CMI250117P00185000 | 2024-02-14 12:34PM EDT | 185.00 | 3.00 | 0.75 | 4.60 | 0.00 | - | 1 | 55 | 44.51% |
| CMI250117P00190000 | 2024-05-03 10:50AM EDT | 190.00 | 2.30 | 0.60 | 2.05 | 0.00 | - | 2 | 64 | 34.16% |
| CMI250117P00195000 | 2024-04-17 10:10AM EDT | 195.00 | 1.95 | 1.30 | 2.10 | 0.00 | - | 4 | 193 | 32.51% |
| CMI250117P00200000 | 2024-05-17 2:06PM EDT | 200.00 | 1.90 | 1.35 | 2.25 | 0.00 | - | 1 | 263 | 31.23% |
| CMI250117P00210000 | 2024-04-30 2:46PM EDT | 210.00 | 3.40 | 0.90 | 3.00 | 0.00 | - | 15 | 135 | 29.90% |
| CMI250117P00220000 | 2024-05-17 9:30AM EDT | 220.00 | 3.05 | 1.65 | 4.10 | 0.00 | - | 5 | 159 | 28.90% |
| CMI250117P00230000 | 2024-05-17 9:30AM EDT | 230.00 | 4.05 | 4.00 | 4.90 | 0.00 | - | 5 | 168 | 26.73% |
| CMI250117P00240000 | 2024-05-17 2:07PM EDT | 240.00 | 6.20 | 4.10 | 7.30 | 0.00 | - | 2 | 70 | 26.93% |
| CMI250117P00250000 | 2024-05-29 9:30AM EDT | 250.00 | 9.00 | 6.90 | 9.40 | 0.00 | - | 3 | 38 | 25.76% |
| CMI250117P00260000 | 2024-05-22 2:56PM EDT | 260.00 | 9.90 | 9.80 | 10.90 | 0.00 | - | 1 | 139 | 23.21% |
| CMI250117P00270000 | 2024-05-22 2:56PM EDT | 270.00 | 13.20 | 12.90 | 14.40 | 0.00 | - | 2 | 140 | 22.56% |
| CMI250117P00280000 | 2024-05-22 1:54PM EDT | 280.00 | 16.50 | 16.10 | 19.00 | 0.00 | - | 2 | 194 | 22.31% |
| CMI250117P00290000 | 2024-05-20 3:52PM EDT | 290.00 | 22.70 | 22.10 | 24.50 | 0.00 | - | 6 | 275 | 22.19% |
| CMI250117P00300000 | 2024-05-09 11:17AM EDT | 300.00 | 24.70 | 26.60 | 30.30 | 0.00 | - | 2 | 29 | 21.54% |
| CMI250117P00310000 | 2024-04-24 2:08PM EDT | 310.00 | 31.80 | 30.60 | 34.50 | 0.00 | - | 9 | 27 | 17.83% |
| CMI250117P00320000 | 2024-03-19 11:19AM EDT | 320.00 | 44.10 | 38.60 | 40.50 | 0.00 | - | 30 | 30 | 14.29% |
© 2024 Yahoo. All rights reserved.