UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
82.81 0.00 (0.00%) GOLD FUTURES
2,341.50 +3.10 (+0.13%) DOW
38,040.70 -420.22 (-1.09%) Bitcoin GBP
51,522.97 -467.66 (-0.90%)
Cummins Inc. (CMI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:34PM EDT. Market open.
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 | 93.07% |
| CMI240426C00270000 | 2024-03-19 11:08AM EDT | 270.00 | 17.95 | 19.50 | 24.20 | 0.00 | - | 5 | 0 | 81.45% |
| CMI240426C00275000 | 2024-04-17 12:44PM EDT | 275.00 | 16.13 | 14.90 | 17.30 | 0.00 | - | 1 | 5 | 76.07% |
| CMI240426C00282500 | 2024-04-23 3:06PM EDT | 282.50 | 11.05 | 7.40 | 8.90 | 0.00 | - | 2 | 4 | 33.84% |
| CMI240426C00285000 | 2024-04-22 11:40AM EDT | 285.00 | 5.30 | 5.80 | 6.40 | -0.50 | -8.62% | 5 | 63 | 26.49% |
| CMI240426C00287500 | 2024-04-25 12:00PM EDT | 287.50 | 3.40 | 3.80 | 4.20 | -1.60 | -32.00% | 1 | 27 | 23.37% |
| CMI240426C00290000 | 2024-04-23 3:33PM EDT | 290.00 | 3.90 | 2.15 | 2.50 | 0.00 | - | 8 | 23 | 22.97% |
| CMI240426C00292500 | 2024-04-25 10:36AM EDT | 292.50 | 0.70 | 1.05 | 1.25 | -2.05 | -74.55% | 1 | 15 | 22.22% |
| CMI240426C00295000 | 2024-04-25 12:00PM EDT | 295.00 | 0.25 | 0.40 | 0.60 | -1.06 | -80.92% | 16 | 109 | 23.10% |
| CMI240426C00297500 | 2024-04-25 11:02AM EDT | 297.50 | 0.55 | 0.10 | 0.30 | -0.63 | -53.39% | 1 | 40 | 24.85% |
| CMI240426C00300000 | 2024-04-24 3:33PM EDT | 300.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 36 | 41.21% |
| CMI240426C00302500 | 2024-04-24 2:20PM EDT | 302.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 4 | 32 | 48.34% |
| CMI240426C00305000 | 2024-04-23 3:37PM EDT | 305.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 134 | 55.13% |
| CMI240426C00307500 | 2024-04-25 12:57PM EDT | 307.50 | 0.21 | 0.00 | 0.60 | +0.01 | +5.00% | 1 | 44 | 57.96% |
| CMI240426C00310000 | 2024-04-16 9:32AM EDT | 310.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 57.13% |
| CMI240426C00312500 | 2024-04-18 10:23AM EDT | 312.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 62.65% |
| CMI240426C00315000 | 2024-04-19 12:40PM EDT | 315.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 67.97% |
| CMI240426C00317500 | 2024-04-16 2:44PM EDT | 317.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 1 | 55.47% |
| CMI240426C00320000 | 2024-04-05 1:25PM EDT | 320.00 | 1.22 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 78.32% |
| CMI240426C00325000 | 2024-04-11 3:48PM EDT | 325.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | - | 1 | 88.28% |
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 | 142.68% |
| CMI240426P00250000 | 2024-03-26 2:53PM EDT | 250.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 116.99% |
| CMI240426P00255000 | 2024-03-14 2:29PM EDT | 255.00 | 3.74 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 104.30% |
| CMI240426P00260000 | 2024-04-22 3:08PM EDT | 260.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 91.60% |
| CMI240426P00265000 | 2024-04-03 10:42AM EDT | 265.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 14 | 18 | 78.91% |
| CMI240426P00270000 | 2024-04-23 11:25AM EDT | 270.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 26 | 66.06% |
| CMI240426P00272500 | 2024-04-17 10:50AM EDT | 272.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 5 | 59.62% |
| CMI240426P00275000 | 2024-04-24 9:38AM EDT | 275.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 4 | 75 | 48.44% |
| CMI240426P00277500 | 2024-04-23 10:31AM EDT | 277.50 | 0.17 | 0.00 | 0.20 | 0.00 | - | 14 | 10 | 40.23% |
| CMI240426P00280000 | 2024-04-24 9:36AM EDT | 280.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 101 | 34.08% |
| CMI240426P00282500 | 2024-04-25 12:00PM EDT | 282.50 | 0.20 | 0.10 | 0.20 | +0.08 | +66.67% | 9 | 133 | 27.83% |
| CMI240426P00285000 | 2024-04-25 12:08PM EDT | 285.00 | 0.40 | 0.25 | 0.45 | -0.25 | -38.46% | 143 | 321 | 27.10% |
| CMI240426P00287500 | 2024-04-25 12:08PM EDT | 287.50 | 0.89 | 0.65 | 0.85 | +0.24 | +36.92% | 149 | 321 | 25.27% |
| CMI240426P00290000 | 2024-04-25 11:33AM EDT | 290.00 | 1.45 | 1.40 | 1.70 | +0.05 | +3.57% | 43 | 239 | 25.12% |
| CMI240426P00292500 | 2024-04-25 9:35AM EDT | 292.50 | 2.35 | 2.75 | 3.10 | +0.45 | +23.68% | 1 | 95 | 26.22% |
| CMI240426P00295000 | 2024-04-25 10:03AM EDT | 295.00 | 8.60 | 4.50 | 5.00 | +5.20 | +152.94% | 5 | 102 | 28.78% |
| CMI240426P00297500 | 2024-04-24 3:51PM EDT | 297.50 | 5.60 | 6.60 | 7.30 | 0.00 | - | 8 | 8 | 34.16% |
| CMI240426P00300000 | 2024-04-17 9:54AM EDT | 300.00 | 8.00 | 8.70 | 10.10 | 0.00 | - | 1 | 24 | 47.07% |
| CMI240426P00302500 | 2024-04-12 10:45AM EDT | 302.50 | 6.50 | 9.90 | 12.30 | 0.00 | - | 21 | 14 | 48.95% |
| CMI240426P00305000 | 2024-04-15 12:44PM EDT | 305.00 | 10.00 | 12.90 | 16.00 | 0.00 | - | 1 | 28 | 77.49% |
| CMI240426P00307500 | 2024-04-15 10:45AM EDT | 307.50 | 9.80 | 14.80 | 18.00 | 0.00 | - | 1 | 0 | 76.51% |
| CMI240426P00315000 | 2024-03-25 10:26AM EDT | 315.00 | 26.50 | 20.90 | 23.70 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.