Cummins Inc. (CMI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI250620C00200000 | 2024-05-06 10:17AM EDT | 200.00 | 93.91 | 87.50 | 92.50 | 0.00 | - | 1 | 1 | 39.79% |
| CMI250620C00210000 | 2024-05-01 1:10PM EDT | 210.00 | 85.65 | 79.50 | 84.00 | 0.00 | - | 10 | 9 | 38.00% |
| CMI250620C00220000 | 2024-04-10 10:32AM EDT | 220.00 | 92.32 | 86.00 | 91.00 | 0.00 | - | - | 10 | 51.32% |
| CMI250620C00230000 | 2024-05-01 1:10PM EDT | 230.00 | 70.35 | 63.50 | 68.00 | 0.00 | - | - | 10 | 35.05% |
| CMI250620C00260000 | 2024-05-22 3:34PM EDT | 260.00 | 47.06 | 43.10 | 47.00 | 0.00 | - | 5 | 17 | 31.74% |
| CMI250620C00270000 | 2024-05-21 12:18PM EDT | 270.00 | 40.72 | 37.50 | 40.80 | 0.00 | - | 5 | 7 | 30.75% |
| CMI250620C00280000 | 2024-05-17 3:30PM EDT | 280.00 | 35.56 | 31.80 | 36.00 | 0.00 | - | 1 | 8 | 30.64% |
| CMI250620C00290000 | 2024-05-29 2:06PM EDT | 290.00 | 25.20 | 27.40 | 31.00 | 0.00 | - | 2 | 253 | 29.98% |
| CMI250620C00300000 | 2024-05-24 12:00PM EDT | 300.00 | 26.00 | 22.60 | 26.30 | 0.00 | - | 1 | 19 | 29.20% |
| CMI250620C00310000 | 2024-05-15 2:01PM EDT | 310.00 | 26.00 | 18.80 | 21.00 | 0.00 | - | 4 | 81 | 27.52% |
| CMI250620C00320000 | 2024-05-13 9:30AM EDT | 320.00 | 24.60 | 15.40 | 18.30 | 0.00 | - | 4 | 65 | 27.76% |
| CMI250620C00330000 | 2024-04-08 10:14AM EDT | 330.00 | 25.50 | 17.00 | 18.00 | 0.00 | - | 2 | 43 | 29.91% |
| CMI250620C00340000 | 2024-04-16 12:48PM EDT | 340.00 | 19.56 | 12.10 | 13.60 | 0.00 | - | 12 | 37 | 27.93% |
| CMI250620C00350000 | 2024-05-20 1:02PM EDT | 350.00 | 11.02 | 8.00 | 10.40 | 0.00 | - | 40 | 42 | 26.64% |
| CMI250620C00360000 | 2024-05-09 3:55PM EDT | 360.00 | 11.93 | 6.70 | 8.80 | 0.00 | - | 8 | 38 | 26.67% |
| CMI250620C00370000 | 2024-05-28 9:30AM EDT | 370.00 | 5.85 | 5.40 | 7.10 | 0.00 | - | 3 | 36 | 26.29% |
| CMI250620C00380000 | 2024-05-07 11:56AM EDT | 380.00 | 6.55 | 4.50 | 6.00 | 0.00 | - | - | 5 | 26.38% |
| CMI250620C00400000 | 2024-04-19 12:47PM EDT | 400.00 | 6.00 | 3.20 | 4.00 | 0.00 | - | 1 | 50 | 26.08% |
| CMI250620C00410000 | 2024-04-04 1:07PM EDT | 410.00 | 6.25 | 2.25 | 4.60 | 0.00 | - | 3 | 3 | 28.38% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI250620P00135000 | 2024-04-18 12:32PM EDT | 135.00 | 0.85 | 0.00 | 3.30 | 0.00 | - | - | 1 | 49.87% |
| CMI250620P00145000 | 2024-03-22 9:30AM EDT | 145.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 50.90% |
| CMI250620P00155000 | 2024-04-22 12:10PM EDT | 155.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMI250620P00185000 | 2024-05-21 12:54PM EDT | 185.00 | 2.80 | 2.20 | 4.50 | 0.00 | - | 20 | 32 | 34.26% |
| CMI250620P00195000 | 2024-05-17 9:35AM EDT | 195.00 | 3.50 | 3.00 | 5.80 | 0.00 | - | 2 | 9 | 33.47% |
| CMI250620P00200000 | 2024-05-21 1:06PM EDT | 200.00 | 4.10 | 3.50 | 4.80 | 0.00 | - | 3 | 6 | 29.89% |
| CMI250620P00210000 | 2024-05-28 3:59PM EDT | 210.00 | 5.50 | 3.40 | 7.00 | 0.00 | - | 1 | 6 | 30.38% |
| CMI250620P00220000 | 2024-05-20 1:27PM EDT | 220.00 | 6.70 | 4.70 | 8.00 | 0.00 | - | 2 | 21 | 28.46% |
| CMI250620P00230000 | 2024-05-24 11:01AM EDT | 230.00 | 7.10 | 7.50 | 10.50 | 0.00 | - | 2 | 57 | 28.25% |
| CMI250620P00240000 | 2024-05-20 1:11PM EDT | 240.00 | 10.60 | 9.70 | 12.50 | 0.00 | - | 1 | 113 | 26.97% |
| CMI250620P00250000 | 2024-05-20 1:11PM EDT | 250.00 | 13.20 | 12.60 | 15.00 | 0.00 | - | 1 | 175 | 25.87% |
| CMI250620P00260000 | 2024-05-22 10:06AM EDT | 260.00 | 14.80 | 15.60 | 18.30 | 0.00 | - | 4 | 149 | 25.17% |
| CMI250620P00270000 | 2024-05-29 11:55AM EDT | 270.00 | 22.30 | 17.60 | 21.70 | 0.00 | - | 3 | 32 | 24.11% |
| CMI250620P00280000 | 2024-05-29 11:47AM EDT | 280.00 | 27.20 | 23.40 | 26.20 | 0.00 | - | 1 | 10 | 23.58% |
| CMI250620P00290000 | 2024-05-08 3:29PM EDT | 290.00 | 27.20 | 28.30 | 30.50 | 0.00 | - | 3 | 32 | 22.40% |
| CMI250620P00300000 | 2024-05-07 12:16PM EDT | 300.00 | 32.30 | 33.00 | 36.40 | 0.00 | - | 1 | 17 | 22.11% |
| CMI250620P00310000 | 2024-05-07 12:15PM EDT | 310.00 | 38.00 | 38.00 | 41.70 | 0.00 | - | 6 | 6 | 20.76% |
© 2024 Yahoo. All rights reserved.