UK markets open in 6 hours 24 minutes
NIKKEI 225
37,990.42 -469.66 (-1.22%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.73 -0.08 (-0.10%) GOLD FUTURES
2,329.20 -9.20 (-0.39%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,809.39 -1,592.93 (-2.98%)
Cummins Inc. (CMI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240426C00265000 | 2024-03-18 11:04AM EDT | 265.00 | 22.85 | 24.50 | 29.00 | 0.00 | - | 1 | 1 | 119.60% |
| CMI240426C00270000 | 2024-03-19 11:08AM EDT | 270.00 | 17.95 | 19.50 | 24.20 | 0.00 | - | 5 | 0 | 107.40% |
| CMI240426C00275000 | 2024-04-17 12:44PM EDT | 275.00 | 16.13 | 15.90 | 19.80 | 0.00 | - | 1 | 5 | 60.74% |
| CMI240426C00282500 | 2024-04-23 3:06PM EDT | 282.50 | 11.05 | 8.60 | 12.00 | 0.00 | - | 2 | 4 | 68.36% |
| CMI240426C00285000 | 2024-04-22 11:40AM EDT | 285.00 | 5.80 | 7.00 | 9.20 | 0.00 | - | 34 | 63 | 54.37% |
| CMI240426C00287500 | 2024-04-22 3:52PM EDT | 287.50 | 5.00 | 4.80 | 6.70 | 0.00 | - | 4 | 27 | 44.39% |
| CMI240426C00290000 | 2024-04-23 3:33PM EDT | 290.00 | 3.90 | 3.40 | 5.80 | 0.00 | - | 8 | 23 | 52.73% |
| CMI240426C00292500 | 2024-04-24 2:08PM EDT | 292.50 | 2.75 | 2.10 | 2.40 | -1.25 | -31.25% | 6 | 10 | 28.71% |
| CMI240426C00295000 | 2024-04-24 1:05PM EDT | 295.00 | 1.31 | 1.05 | 1.40 | -0.74 | -36.10% | 3 | 110 | 28.93% |
| CMI240426C00297500 | 2024-04-23 10:17AM EDT | 297.50 | 1.18 | 0.45 | 0.70 | 0.00 | - | 2 | 40 | 28.35% |
| CMI240426C00300000 | 2024-04-24 3:33PM EDT | 300.00 | 0.35 | 0.15 | 1.05 | -0.40 | -53.33% | 5 | 34 | 42.07% |
| CMI240426C00302500 | 2024-04-24 2:20PM EDT | 302.50 | 0.20 | 0.05 | 0.20 | -0.20 | -50.00% | 4 | 33 | 30.81% |
| CMI240426C00305000 | 2024-04-23 3:37PM EDT | 305.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 134 | 38.28% |
| CMI240426C00307500 | 2024-04-23 11:00AM EDT | 307.50 | 0.20 | 0.00 | 0.65 | 0.00 | - | 20 | 44 | 55.52% |
| CMI240426C00310000 | 2024-04-16 9:32AM EDT | 310.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 53.86% |
| CMI240426C00312500 | 2024-04-18 10:23AM EDT | 312.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 59.38% |
| CMI240426C00315000 | 2024-04-19 12:40PM EDT | 315.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 1 | 36 | 50.78% |
| CMI240426C00317500 | 2024-04-16 2:44PM EDT | 317.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 1 | 52.93% |
| CMI240426C00320000 | 2024-04-05 1:25PM EDT | 320.00 | 1.22 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 75.29% |
| CMI240426C00325000 | 2024-04-11 3:48PM EDT | 325.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | - | 1 | 85.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240426P00240000 | 2024-03-18 12:50PM EDT | 240.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 145.51% |
| CMI240426P00250000 | 2024-03-26 2:53PM EDT | 250.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 119.82% |
| CMI240426P00255000 | 2024-03-14 2:29PM EDT | 255.00 | 3.74 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 107.23% |
| CMI240426P00260000 | 2024-04-22 3:08PM EDT | 260.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 94.53% |
| CMI240426P00265000 | 2024-04-03 10:42AM EDT | 265.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 14 | 18 | 81.93% |
| CMI240426P00270000 | 2024-04-23 11:25AM EDT | 270.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 26 | 69.24% |
| CMI240426P00272500 | 2024-04-17 10:50AM EDT | 272.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 5 | 62.79% |
| CMI240426P00275000 | 2024-04-24 9:38AM EDT | 275.00 | 0.20 | 0.00 | 0.60 | -0.05 | -20.00% | 4 | 71 | 53.61% |
| CMI240426P00277500 | 2024-04-23 10:31AM EDT | 277.50 | 0.17 | 0.00 | 0.75 | 0.00 | - | 14 | 10 | 60.01% |
| CMI240426P00280000 | 2024-04-19 3:50PM EDT | 280.00 | 0.13 | 0.05 | 0.25 | -1.22 | -90.37% | 1 | 101 | 39.16% |
| CMI240426P00282500 | 2024-04-24 2:21PM EDT | 282.50 | 0.12 | 0.10 | 0.25 | -1.13 | -90.40% | 5 | 128 | 32.81% |
| CMI240426P00285000 | 2024-04-24 11:56AM EDT | 285.00 | 0.65 | 0.25 | 0.90 | +0.05 | +8.33% | 37 | 286 | 39.58% |
| CMI240426P00287500 | 2024-04-24 1:24PM EDT | 287.50 | 0.65 | 0.50 | 1.00 | -0.35 | -35.00% | 38 | 284 | 32.40% |
| CMI240426P00290000 | 2024-04-24 1:26PM EDT | 290.00 | 1.40 | 1.10 | 1.35 | -0.50 | -26.32% | 27 | 259 | 27.17% |
| CMI240426P00292500 | 2024-04-24 3:26PM EDT | 292.50 | 1.90 | 2.05 | 2.35 | -0.46 | -19.49% | 5 | 92 | 26.27% |
| CMI240426P00295000 | 2024-04-24 1:48PM EDT | 295.00 | 3.40 | 3.50 | 3.90 | -1.50 | -30.61% | 53 | 53 | 26.91% |
| CMI240426P00297500 | 2024-04-24 3:51PM EDT | 297.50 | 5.60 | 5.30 | 6.00 | -1.18 | -17.40% | 8 | 5 | 30.57% |
| CMI240426P00300000 | 2024-04-17 9:54AM EDT | 300.00 | 8.00 | 6.80 | 8.20 | 0.00 | - | 1 | 24 | 33.06% |
| CMI240426P00302500 | 2024-04-12 10:45AM EDT | 302.50 | 6.50 | 8.10 | 11.30 | 0.00 | - | 21 | 20 | 51.39% |
| CMI240426P00305000 | 2024-04-15 12:44PM EDT | 305.00 | 10.00 | 10.70 | 13.90 | 0.00 | - | 1 | 41 | 60.64% |
| CMI240426P00307500 | 2024-04-15 10:45AM EDT | 307.50 | 9.80 | 13.30 | 16.30 | 0.00 | - | 1 | 0 | 65.97% |
| CMI240426P00315000 | 2024-03-25 10:26AM EDT | 315.00 | 26.50 | 20.90 | 23.70 | 0.00 | - | 3 | 0 | 83.59% |
© 2024 Yahoo. All rights reserved.