CMI - Cummins Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI230616C00140000 | 2022-12-20 1:09PM EDT | 140.00 | 100.75 | 95.90 | 98.00 | 0.00 | - | - | 4 | 334.14% |
| CMI230616C00150000 | 2023-03-29 3:29PM EDT | 150.00 | 83.50 | 84.70 | 86.60 | 0.00 | - | 2 | 3 | 291.69% |
| CMI230616C00170000 | 2023-05-17 2:51PM EDT | 170.00 | 45.80 | 40.90 | 45.50 | 0.00 | - | 10 | 0 | 58.55% |
| CMI230616C00175000 | 2023-05-18 11:16AM EDT | 175.00 | 40.66 | 36.30 | 41.00 | 0.00 | - | 20 | 15 | 59.84% |
| CMI230616C00180000 | 2023-05-24 3:53PM EDT | 180.00 | 31.38 | 31.20 | 36.00 | 0.00 | - | 1 | 1 | 52.37% |
| CMI230616C00185000 | 2023-05-24 1:03PM EDT | 185.00 | 27.00 | 26.60 | 31.00 | 0.00 | - | 2 | 10 | 68.36% |
| CMI230616C00190000 | 2023-05-17 3:38PM EDT | 190.00 | 25.83 | 22.30 | 26.50 | 0.00 | - | 1 | 7 | 63.48% |
| CMI230616C00195000 | 2023-05-24 3:53PM EDT | 195.00 | 17.60 | 18.90 | 19.80 | 0.00 | - | 1 | 30 | 42.60% |
| CMI230616C00200000 | 2023-05-24 2:28PM EDT | 200.00 | 13.70 | 14.50 | 15.40 | 0.00 | - | 5 | 80 | 38.60% |
| CMI230616C00210000 | 2023-05-26 1:13PM EDT | 210.00 | 7.67 | 7.20 | 7.50 | +0.41 | +5.65% | 5 | 168 | 30.86% |
| CMI230616C00220000 | 2023-05-26 3:55PM EDT | 220.00 | 2.68 | 2.45 | 2.70 | +0.48 | +21.82% | 53 | 925 | 27.88% |
| CMI230616C00230000 | 2023-05-26 3:46PM EDT | 230.00 | 0.65 | 0.45 | 0.65 | +0.05 | +8.33% | 15 | 712 | 26.26% |
| CMI230616C00240000 | 2023-05-26 1:36PM EDT | 240.00 | 0.25 | 0.05 | 0.25 | +0.05 | +25.00% | 8 | 455 | 29.49% |
| CMI230616C00250000 | 2023-05-26 10:43AM EDT | 250.00 | 0.06 | 0.05 | 0.15 | -0.04 | -40.00% | 3 | 1,072 | 34.28% |
| CMI230616C00260000 | 2023-05-25 12:18PM EDT | 260.00 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 7 | 772 | 41.11% |
| CMI230616C00270000 | 2023-05-22 9:42AM EDT | 270.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 5 | 386 | 47.46% |
| CMI230616C00280000 | 2023-05-24 1:45PM EDT | 280.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 413 | 53.52% |
| CMI230616C00290000 | 2023-05-19 3:34PM EDT | 290.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 262 | 51.76% |
| CMI230616C00300000 | 2023-05-25 11:30AM EDT | 300.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 1,709 | 56.64% |
| CMI230616C00310000 | 2023-04-06 9:57AM EDT | 310.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 342 | 68.16% |
| CMI230616C00320000 | 2023-01-23 4:44PM EDT | 320.00 | 0.40 | 0.25 | 0.45 | 0.00 | - | 2 | 4 | 83.98% |
| CMI230616C00330000 | 2023-02-08 11:26AM EDT | 330.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 2 | 2 | 81.05% |
| CMI230616C00340000 | 2023-05-22 1:27PM EDT | 340.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 74.22% |
| CMI230616C00350000 | 2022-12-14 1:10PM EDT | 350.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 1 | 12 | 107.91% |
| CMI230616C00370000 | 2023-04-03 9:30AM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI230616P00095000 | 2023-04-06 2:47PM EDT | 95.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 48 | 142.97% |
| CMI230616P00100000 | 2023-04-06 3:11PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 12 | 121.09% |
| CMI230616P00105000 | 2022-07-22 10:34AM EDT | 105.00 | 2.10 | 0.80 | 1.25 | 0.00 | - | 2 | 2 | 174.41% |
| CMI230616P00110000 | 2023-04-12 3:52PM EDT | 110.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 25 | 107.03% |
| CMI230616P00115000 | 2022-08-11 10:24AM EDT | 115.00 | 1.70 | 1.20 | 1.60 | 0.00 | - | 1 | 31 | 164.70% |
| CMI230616P00120000 | 2023-02-23 11:49AM EDT | 120.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 151 | 106.84% |
| CMI230616P00125000 | 2022-10-18 9:53AM EDT | 125.00 | 1.90 | 0.00 | 1.20 | 0.00 | - | 1 | 45 | 123.24% |
| CMI230616P00130000 | 2023-05-01 2:07PM EDT | 130.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 20 | 81.64% |
| CMI230616P00135000 | 2022-08-02 12:39PM EDT | 135.00 | 3.40 | 3.10 | 3.50 | 0.00 | - | 4 | 40 | 158.30% |
| CMI230616P00140000 | 2023-04-27 12:53PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 70.31% |
| CMI230616P00145000 | 2023-05-08 11:57AM EDT | 145.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 212 | 64.84% |
| CMI230616P00150000 | 2023-05-01 10:36AM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 309 | 59.77% |
| CMI230616P00155000 | 2023-05-19 9:33AM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 17 | 54.49% |
| CMI230616P00160000 | 2023-05-24 11:57AM EDT | 160.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 119 | 54.10% |
| CMI230616P00165000 | 2023-05-08 3:41PM EDT | 165.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 40 | 626 | 51.76% |
| CMI230616P00170000 | 2023-05-24 2:26PM EDT | 170.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 473 | 48.63% |
| CMI230616P00175000 | 2023-05-16 3:14PM EDT | 175.00 | 0.40 | 0.10 | 0.30 | 0.00 | - | 1 | 149 | 46.29% |
| CMI230616P00180000 | 2023-05-25 3:44PM EDT | 180.00 | 0.42 | 0.20 | 0.35 | 0.00 | - | 13 | 759 | 41.85% |
| CMI230616P00185000 | 2023-05-24 1:02PM EDT | 185.00 | 0.65 | 0.35 | 0.50 | 0.00 | - | 1 | 94 | 38.99% |
| CMI230616P00190000 | 2023-05-26 10:11AM EDT | 190.00 | 0.85 | 0.60 | 0.75 | -0.08 | -8.60% | 4 | 336 | 36.48% |
| CMI230616P00195000 | 2023-05-26 1:14PM EDT | 195.00 | 1.00 | 0.95 | 1.15 | -0.37 | -27.01% | 28 | 104 | 34.12% |
| CMI230616P00200000 | 2023-05-26 1:39PM EDT | 200.00 | 1.65 | 1.55 | 1.75 | -0.70 | -29.79% | 12 | 418 | 31.65% |
| CMI230616P00210000 | 2023-05-26 3:55PM EDT | 210.00 | 4.02 | 4.00 | 4.30 | -1.18 | -22.69% | 13 | 553 | 27.98% |
| CMI230616P00220000 | 2023-05-25 12:12PM EDT | 220.00 | 10.59 | 9.20 | 9.50 | -0.70 | -6.20% | 1 | 895 | 24.66% |
| CMI230616P00230000 | 2023-05-26 2:17PM EDT | 230.00 | 17.97 | 17.00 | 18.90 | -1.23 | -6.41% | 9 | 882 | 34.28% |
| CMI230616P00240000 | 2023-05-23 1:27PM EDT | 240.00 | 23.17 | 25.00 | 29.60 | 0.00 | - | 1 | 22 | 51.44% |
| CMI230616P00250000 | 2023-05-24 3:37PM EDT | 250.00 | 38.17 | 35.00 | 39.60 | 0.00 | - | 3 | 3 | 62.16% |
| CMI230616P00260000 | 2023-05-24 3:37PM EDT | 260.00 | 48.20 | 45.00 | 49.70 | 0.00 | - | 3 | 1 | 72.85% |
| CMI230616P00270000 | 2023-03-22 11:57AM EDT | 270.00 | 36.61 | 35.50 | 40.40 | 0.00 | - | 2 | 7 | 0.00% |
| CMI230616P00280000 | 2023-03-08 10:42AM EDT | 280.00 | 27.70 | 59.00 | 60.50 | 0.00 | - | 2 | 0 | 0.00% |
| CMI230616P00290000 | 2022-10-31 12:53PM EDT | 290.00 | 51.00 | 43.00 | 47.10 | 0.00 | - | - | 4 | 0.00% |
| CMI230616P00300000 | 2022-08-18 3:50PM EDT | 300.00 | 71.90 | 87.70 | 90.60 | 0.00 | - | 1 | 1 | 99.34% |
© 2023 Yahoo. All rights reserved.