Australia markets closed

Cummins Inc. (CMI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
287.35-4.08 (-1.40%)
As of 01:36PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMI240419C002300002024-03-18 3:59PM EDT230.0057.0059.1063.900.00-11406.49%
CMI240419C002400002024-02-21 10:57AM EDT240.0026.7049.1053.900.00--0350.73%
CMI240419C002500002024-04-18 9:34AM EDT250.0042.1835.6040.000.00-123160.35%
CMI240419C002600002024-04-19 10:24AM EDT260.0030.8026.5029.600.00-1279135.94%
CMI240419C002650002024-03-25 10:27AM EDT265.0024.4021.8023.800.00-511104.10%
CMI240419C002675002024-03-18 3:59PM EDT267.5021.4822.5026.100.00-22204.25%
CMI240419C002700002024-04-19 1:11PM EDT270.0017.9517.1018.80-2.05-10.25%3132391.41%
CMI240419C002725002024-03-21 12:00PM EDT272.5025.1313.4016.600.00-1159.28%
CMI240419C002750002024-04-15 1:59PM EDT275.0022.0012.1013.700.00-106269.14%
CMI240419C002775002024-04-04 1:25PM EDT277.5021.709.0011.600.00-31155.32%
CMI240419C002800002024-04-18 1:13PM EDT280.0012.106.308.500.00-628463.04%
CMI240419C002825002024-04-02 3:55PM EDT282.5015.904.606.200.00-141854.00%
CMI240419C002850002024-04-19 9:43AM EDT285.008.052.603.80+1.75+27.78%13141.02%
CMI240419C002875002024-04-12 10:00AM EDT287.5014.800.901.200.00-104521.27%
CMI240419C002900002024-04-19 12:31PM EDT290.000.150.000.20-2.10-93.33%2694816.99%
CMI240419C002925002024-04-19 9:58AM EDT292.501.400.000.75+0.10+7.69%107741.90%
CMI240419C002950002024-04-18 3:29PM EDT295.000.500.000.200.00-3818635.84%
CMI240419C002975002024-04-18 1:49PM EDT297.500.250.000.100.00-8818938.38%
CMI240419C003000002024-04-19 10:20AM EDT300.000.030.000.05-0.07-70.00%245640.63%
CMI240419C003025002024-04-17 11:01AM EDT302.500.200.000.200.00-32352.73%
CMI240419C003050002024-04-17 3:24PM EDT305.000.100.000.050.00-239153.52%
CMI240419C003075002024-04-16 9:49AM EDT307.500.230.000.050.00-148254.69%
CMI240419C003100002024-04-17 1:55PM EDT310.000.050.000.10-0.05-50.00%113366.02%
CMI240419C003125002024-04-16 10:42AM EDT312.500.090.000.750.00-316100.78%
CMI240419C003150002024-04-15 10:15AM EDT315.000.250.000.750.00-159108.20%
CMI240419C003175002024-04-15 12:17PM EDT317.500.060.000.000.00-101550.00%
CMI240419C003200002024-04-12 11:26AM EDT320.000.200.000.750.00-298122.56%
CMI240419C003250002024-04-09 12:38PM EDT325.000.150.000.750.00--1136.33%
CMI240419C003700002024-03-25 2:23PM EDT370.000.060.000.750.00-11,751244.14%
CMI240419C003900002024-03-08 3:12PM EDT390.000.030.000.750.00-151151285.35%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMI240419P002000002024-03-08 3:17PM EDT200.001.100.000.750.00-2121347.27%
CMI240419P002300002024-03-28 10:44AM EDT230.000.110.000.050.00-201,008159.38%
CMI240419P002400002024-04-19 10:39AM EDT240.000.030.000.050.00-3458131.25%
CMI240419P002450002024-03-18 12:43PM EDT245.000.400.000.150.00-77134.38%
CMI240419P002500002024-04-12 12:39PM EDT250.000.030.000.050.00-2644104.69%
CMI240419P002600002024-04-19 10:29AM EDT260.000.010.000.05-0.04-80.00%13,28877.34%
CMI240419P002625002024-04-11 12:30PM EDT262.500.370.000.100.00-1177.34%
CMI240419P002650002024-04-12 9:30AM EDT265.000.260.000.750.00-19899.71%
CMI240419P002675002024-04-11 12:30PM EDT267.500.400.000.750.00-11590.43%
CMI240419P002700002024-04-09 1:43PM EDT270.000.200.000.100.00-51,31756.25%
CMI240419P002725002024-04-05 12:31PM EDT272.500.270.000.750.00-306471.78%
CMI240419P002750002024-04-10 3:08PM EDT275.000.210.000.750.00-213862.21%
CMI240419P002775002024-04-16 10:35AM EDT277.500.270.000.750.00-34252.44%
CMI240419P002800002024-04-19 12:45PM EDT280.000.160.000.20+0.05+45.45%120335.65%
CMI240419P002825002024-04-17 3:27PM EDT282.500.360.000.150.00-214624.22%
CMI240419P002850002024-04-18 10:21AM EDT285.000.300.050.200.00-16115.77%
CMI240419P002875002024-04-19 12:49PM EDT287.501.400.500.75+0.51+57.30%143311.16%
CMI240419P002900002024-04-19 1:15PM EDT290.002.401.853.90+1.30+118.18%1122038.77%
CMI240419P002925002024-04-19 1:06PM EDT292.505.204.205.60+2.85+121.28%324234.38%
CMI240419P002950002024-04-18 12:41PM EDT295.005.406.208.00+1.80+50.00%223641.41%
CMI240419P002975002024-04-19 1:11PM EDT297.509.808.4010.70+3.10+46.27%513357.62%
CMI240419P003000002024-04-19 11:22AM EDT300.0010.0011.4013.30+1.23+14.03%2153270.41%
CMI240419P003025002024-04-17 12:15PM EDT302.5012.0013.5015.400.00-1662.79%
CMI240419P003050002024-04-12 12:39PM EDT305.007.5016.3018.800.00-492104.88%
CMI240419P003075002024-04-17 1:42PM EDT307.5018.3018.6021.200.00-131111.28%
CMI240419P003100002024-04-17 1:42PM EDT310.0020.9020.9024.100.00-80132.76%
CMI240419P003150002024-04-17 1:42PM EDT315.0025.4525.5029.100.00-280151.17%
CMI240419P003300002024-04-17 1:42PM EDT330.0040.4040.6044.200.00-130205.37%
CMI240419P003400002024-04-17 1:42PM EDT340.0051.2050.5054.200.00-130236.33%
CMI240419P003700002024-03-15 2:51PM EDT370.0097.2070.1072.900.00-2,00000.00%
CMI240419P003800002024-03-15 2:51PM EDT380.00107.4079.3082.700.00-40000.00%
CMI240419P003900002024-03-15 2:51PM EDT390.00117.3090.1093.300.00-40000.00%