Cummins Inc. (CMI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240607C00270000 | 2024-05-02 3:06PM EDT | 270.00 | 14.40 | 11.50 | 14.50 | 0.00 | - | - | 0 | 46.97% |
| CMI240607C00272500 | 2024-05-29 11:05AM EDT | 272.50 | 5.60 | 8.80 | 11.80 | 0.00 | - | - | 13 | 39.89% |
| CMI240607C00275000 | 2024-05-31 1:23PM EDT | 275.00 | 5.20 | 7.60 | 8.20 | +1.43 | +37.93% | 35 | 11 | 25.73% |
| CMI240607C00277500 | 2024-05-30 3:48PM EDT | 277.50 | 4.60 | 5.60 | 6.30 | 0.00 | - | 6 | 5 | 24.71% |
| CMI240607C00280000 | 2024-05-31 12:51PM EDT | 280.00 | 1.98 | 4.00 | 4.70 | -0.52 | -20.80% | 1 | 5 | 24.30% |
| CMI240607C00282500 | 2024-05-31 10:11AM EDT | 282.50 | 1.88 | 2.55 | 3.30 | -0.12 | -6.00% | 3 | 6 | 23.56% |
| CMI240607C00285000 | 2024-05-31 3:57PM EDT | 285.00 | 1.54 | 1.60 | 2.15 | +0.05 | +3.36% | 6 | 23 | 22.66% |
| CMI240607C00287500 | 2024-05-31 12:02PM EDT | 287.50 | 0.54 | 0.85 | 1.35 | -0.26 | -32.50% | 1 | 10 | 22.29% |
| CMI240607C00290000 | 2024-05-30 1:50PM EDT | 290.00 | 0.27 | 0.50 | 0.85 | -0.51 | -65.38% | 4 | 19 | 22.51% |
| CMI240607C00292500 | 2024-05-30 1:01PM EDT | 292.50 | 0.21 | 0.25 | 0.50 | -0.09 | -30.00% | 1 | 25 | 22.53% |
| CMI240607C00295000 | 2024-05-30 1:01PM EDT | 295.00 | 0.25 | 0.15 | 0.30 | +0.05 | +25.00% | 1 | 16 | 22.90% |
| CMI240607C00300000 | 2024-05-30 11:36AM EDT | 300.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 29 | 26.76% |
| CMI240607C00305000 | 2024-05-22 2:12PM EDT | 305.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 59.44% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240607P00240000 | 2024-05-29 2:24PM EDT | 240.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 8 | 52 | 82.40% |
| CMI240607P00245000 | 2024-05-28 9:44AM EDT | 245.00 | 0.11 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 74.54% |
| CMI240607P00255000 | 2024-05-29 3:08PM EDT | 255.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 1 | 2 | 45.26% |
| CMI240607P00265000 | 2024-05-23 12:18PM EDT | 265.00 | 0.25 | 0.15 | 0.85 | -0.15 | -37.50% | 1 | 8 | 37.74% |
| CMI240607P00270000 | 2024-05-31 3:58PM EDT | 270.00 | 0.40 | 0.35 | 0.60 | -1.80 | -81.82% | 13 | 4 | 26.27% |
| CMI240607P00272500 | 2024-05-30 3:58PM EDT | 272.50 | 1.29 | 0.05 | 0.85 | 0.00 | - | 2 | 8 | 24.90% |
| CMI240607P00275000 | 2024-05-31 3:18PM EDT | 275.00 | 1.75 | 0.85 | 1.30 | -1.01 | -36.59% | 2 | 24 | 24.33% |
| CMI240607P00277500 | 2024-05-31 2:54PM EDT | 277.50 | 2.88 | 1.35 | 1.90 | +0.09 | +3.23% | 82 | 11 | 23.50% |
| CMI240607P00280000 | 2024-05-31 2:35PM EDT | 280.00 | 3.95 | 2.15 | 2.80 | -1.22 | -23.60% | 1 | 33 | 23.19% |
| CMI240607P00282500 | 2024-05-28 2:11PM EDT | 282.50 | 5.70 | 3.30 | 3.80 | 0.00 | - | 1 | 5 | 21.83% |
| CMI240607P00285000 | 2024-05-31 9:42AM EDT | 285.00 | 8.37 | 3.80 | 5.50 | +1.07 | +14.66% | 2 | 13 | 23.22% |
| CMI240607P00287500 | 2024-05-21 10:56AM EDT | 287.50 | 6.60 | 5.30 | 7.60 | 0.00 | - | - | 1 | 25.98% |
| CMI240607P00290000 | 2024-05-20 2:05PM EDT | 290.00 | 8.10 | 7.10 | 10.20 | 0.00 | - | 2 | 2 | 31.78% |
| CMI240607P00295000 | 2024-05-29 10:34AM EDT | 295.00 | 19.65 | 12.00 | 15.70 | 0.00 | - | 3 | 1 | 45.23% |
| CMI240607P00300000 | 2024-05-03 12:06PM EDT | 300.00 | 23.80 | 17.10 | 20.90 | 0.00 | - | 1 | 0 | 55.74% |
© 2024 Yahoo. All rights reserved.