Cummins Inc. (CMI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240119C00100000 | 2022-06-27 1:34PM EDT | 100.00 | 97.00 | 108.10 | 112.50 | 0.00 | - | 24 | 3 | 0.00% |
| CMI240119C00110000 | 2022-01-21 11:20AM EDT | 110.00 | 114.90 | 106.50 | 111.50 | 0.00 | - | 2 | 0 | 0.00% |
| CMI240119C00120000 | 2022-05-20 2:34PM EDT | 120.00 | 79.71 | 74.50 | 78.60 | 0.00 | - | 1 | 1 | 0.00% |
| CMI240119C00125000 | 2022-06-13 11:07AM EDT | 125.00 | 76.80 | 78.40 | 80.70 | 0.00 | - | - | 2 | 0.00% |
| CMI240119C00130000 | 2021-12-06 3:42PM EDT | 130.00 | 93.88 | 97.50 | 101.00 | 0.00 | - | 3 | 0 | 66.60% |
| CMI240119C00135000 | 2022-05-03 12:48PM EDT | 135.00 | 75.40 | 80.70 | 84.00 | 0.00 | - | 3 | 3 | 0.00% |
| CMI240119C00140000 | 2022-07-14 1:49PM EDT | 140.00 | 62.60 | 88.00 | 92.40 | 0.00 | - | 2 | 0 | 66.10% |
| CMI240119C00145000 | 2022-11-11 11:44AM EDT | 145.00 | 107.00 | 97.30 | 101.50 | 0.00 | - | 3 | 12 | 120.70% |
| CMI240119C00150000 | 2023-02-15 2:09PM EDT | 150.00 | 104.00 | 79.10 | 82.80 | 0.00 | - | 2 | 12 | 62.72% |
| CMI240119C00155000 | 2023-04-17 9:34AM EDT | 155.00 | 84.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMI240119C00160000 | 2023-04-11 10:34AM EDT | 160.00 | 73.70 | 61.60 | 63.10 | 0.00 | - | 1 | 3 | 0.00% |
| CMI240119C00165000 | 2023-01-24 12:09PM EDT | 165.00 | 88.28 | 86.10 | 91.00 | 0.00 | - | 1 | 3 | 124.16% |
| CMI240119C00170000 | 2023-08-23 9:37AM EDT | 170.00 | 66.17 | 60.60 | 65.30 | 0.00 | - | 1 | 26 | 55.99% |
| CMI240119C00175000 | 2023-09-20 3:05PM EDT | 175.00 | 61.40 | 52.80 | 57.50 | 0.00 | - | 10 | 38 | 50.43% |
| CMI240119C00180000 | 2023-09-20 3:09PM EDT | 180.00 | 56.40 | 48.00 | 52.80 | 0.00 | - | 2 | 31 | 47.71% |
| CMI240119C00185000 | 2023-09-20 3:05PM EDT | 185.00 | 52.00 | 43.50 | 48.30 | 0.00 | - | 10 | 40 | 45.58% |
| CMI240119C00190000 | 2023-05-24 2:08PM EDT | 190.00 | 34.46 | 47.60 | 48.80 | 0.00 | - | 3 | 35 | 55.74% |
| CMI240119C00195000 | 2023-07-28 9:30AM EDT | 195.00 | 69.25 | 42.40 | 43.60 | 0.00 | - | 20 | 162 | 50.83% |
| CMI240119C00200000 | 2023-10-02 3:31PM EDT | 200.00 | 30.90 | 30.70 | 35.40 | 0.00 | - | 1 | 616 | 39.85% |
| CMI240119C00210000 | 2023-09-29 2:01PM EDT | 210.00 | 25.00 | 23.50 | 26.60 | 0.00 | - | 1 | 86 | 34.48% |
| CMI240119C00220000 | 2023-10-03 3:16PM EDT | 220.00 | 15.75 | 18.10 | 18.60 | 0.00 | - | 3 | 481 | 29.91% |
| CMI240119C00230000 | 2023-10-04 1:26PM EDT | 230.00 | 11.10 | 12.30 | 12.60 | +0.20 | +1.83% | 1 | 261 | 27.81% |
| CMI240119C00240000 | 2023-10-04 3:36PM EDT | 240.00 | 7.30 | 7.80 | 8.20 | +0.70 | +10.61% | 18 | 528 | 26.72% |
| CMI240119C00250000 | 2023-10-04 10:43AM EDT | 250.00 | 4.40 | 4.60 | 5.20 | +0.40 | +10.00% | 8 | 1,143 | 26.28% |
| CMI240119C00260000 | 2023-10-04 9:35AM EDT | 260.00 | 2.55 | 2.60 | 4.80 | -0.05 | -1.92% | 1 | 2,333 | 30.54% |
| CMI240119C00270000 | 2023-10-03 3:32PM EDT | 270.00 | 1.46 | 1.35 | 2.40 | 0.00 | - | 7 | 391 | 27.82% |
| CMI240119C00280000 | 2023-09-27 2:07PM EDT | 280.00 | 0.98 | 0.60 | 1.15 | 0.00 | - | 5 | 784 | 26.20% |
| CMI240119C00290000 | 2023-08-04 12:09PM EDT | 290.00 | 1.64 | 0.70 | 1.10 | 0.00 | - | 3 | 345 | 29.16% |
| CMI240119C00300000 | 2023-09-21 12:05PM EDT | 300.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 14 | 3,740 | 30.18% |
| CMI240119C00310000 | 2023-08-18 11:25AM EDT | 310.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 10 | 213 | 32.53% |
| CMI240119C00320000 | 2023-08-21 11:18AM EDT | 320.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | 1 | 227 | 44.24% |
| CMI240119C00330000 | 2023-07-19 9:30AM EDT | 330.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 12.50% |
| CMI240119C00340000 | 2023-08-23 2:44PM EDT | 340.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 6 | 49.56% |
| CMI240119C00350000 | 2023-08-23 2:45PM EDT | 350.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 313 | 52.15% |
| CMI240119C00360000 | 2023-02-27 4:19PM EDT | 360.00 | 1.34 | 0.50 | 1.15 | 0.00 | - | 3 | 19 | 47.95% |
| CMI240119C00370000 | 2023-07-31 9:30AM EDT | 370.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240119P00095000 | 2023-07-21 3:27PM EDT | 95.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 39 | 238 | 66.11% |
| CMI240119P00100000 | 2023-08-30 2:57PM EDT | 100.00 | 0.04 | 0.00 | 2.20 | 0.00 | - | 3 | 113 | 86.47% |
| CMI240119P00105000 | 2023-10-03 12:29PM EDT | 105.00 | 1.10 | 0.00 | 2.25 | 0.00 | - | 8 | 120 | 82.23% |
| CMI240119P00110000 | 2023-08-10 10:45AM EDT | 110.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 29 | 67.55% |
| CMI240119P00115000 | 2023-07-10 1:39PM EDT | 115.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | 1 | 14 | 51.17% |
| CMI240119P00120000 | 2023-10-03 12:29PM EDT | 120.00 | 1.15 | 0.00 | 2.25 | 0.00 | - | 8 | 131 | 69.58% |
| CMI240119P00125000 | 2023-07-24 1:48PM EDT | 125.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 112 | 51.17% |
| CMI240119P00130000 | 2023-09-19 10:34AM EDT | 130.00 | 0.20 | 0.00 | 2.35 | 0.00 | - | 2 | 262 | 62.52% |
| CMI240119P00135000 | 2023-09-19 10:34AM EDT | 135.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 11 | 127 | 47.51% |
| CMI240119P00140000 | 2023-05-10 12:43PM EDT | 140.00 | 2.70 | 1.15 | 1.50 | 0.00 | - | 5 | 140 | 56.82% |
| CMI240119P00145000 | 2023-09-12 10:13AM EDT | 145.00 | 0.15 | 0.15 | 2.45 | 0.00 | - | 8 | 30 | 53.15% |
| CMI240119P00150000 | 2023-08-03 11:00AM EDT | 150.00 | 0.45 | 0.05 | 0.30 | 0.00 | - | 10 | 347 | 38.04% |
| CMI240119P00155000 | 2023-09-12 10:13AM EDT | 155.00 | 0.30 | 0.15 | 2.60 | 0.00 | - | 1 | 317 | 55.14% |
| CMI240119P00160000 | 2023-09-12 10:13AM EDT | 160.00 | 0.41 | 0.20 | 1.60 | 0.00 | - | 1 | 61 | 45.51% |
| CMI240119P00165000 | 2023-09-12 10:13AM EDT | 165.00 | 0.50 | 0.10 | 1.80 | 0.00 | - | 16 | 193 | 43.56% |
| CMI240119P00170000 | 2023-08-15 9:32AM EDT | 170.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 12.50% |
| CMI240119P00175000 | 2023-09-20 9:50AM EDT | 175.00 | 1.06 | 0.20 | 3.30 | 0.00 | - | 1 | 449 | 44.34% |
| CMI240119P00180000 | 2023-09-01 10:00AM EDT | 180.00 | 1.27 | 1.05 | 3.40 | 0.00 | - | 1 | 208 | 41.27% |
| CMI240119P00185000 | 2023-08-09 9:30AM EDT | 185.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 5 | 131 | 6.25% |
| CMI240119P00190000 | 2023-09-25 10:12AM EDT | 190.00 | 1.95 | 0.55 | 4.00 | 0.00 | - | 1 | 313 | 36.49% |
| CMI240119P00195000 | 2023-09-26 10:24AM EDT | 195.00 | 2.40 | 0.85 | 5.00 | 0.00 | - | 3 | 385 | 36.09% |
| CMI240119P00200000 | 2023-09-26 10:16AM EDT | 200.00 | 3.20 | 2.40 | 5.90 | 0.00 | - | 1 | 554 | 34.94% |
| CMI240119P00210000 | 2023-10-04 2:33PM EDT | 210.00 | 6.60 | 5.60 | 6.10 | +2.20 | +50.00% | 1 | 411 | 27.71% |
| CMI240119P00220000 | 2023-10-03 3:55PM EDT | 220.00 | 10.60 | 8.60 | 9.20 | 0.00 | - | 60 | 1,218 | 26.22% |
| CMI240119P00230000 | 2023-10-04 11:52AM EDT | 230.00 | 14.60 | 12.80 | 13.40 | -0.30 | -2.01% | 2 | 237 | 24.70% |
| CMI240119P00240000 | 2023-09-28 11:26AM EDT | 240.00 | 15.90 | 18.40 | 19.20 | 0.00 | - | 4 | 511 | 23.87% |
| CMI240119P00250000 | 2023-09-28 9:33AM EDT | 250.00 | 24.20 | 23.80 | 27.40 | 0.00 | - | 1 | 184 | 25.96% |
| CMI240119P00260000 | 2023-09-27 10:48AM EDT | 260.00 | 30.90 | 31.80 | 35.50 | 0.00 | - | 7 | 1,113 | 26.00% |
| CMI240119P00270000 | 2023-08-04 2:47PM EDT | 270.00 | 36.59 | 33.60 | 34.80 | 0.00 | - | 5 | 21 | 0.00% |
| CMI240119P00280000 | 2023-08-31 9:35AM EDT | 280.00 | 46.75 | 49.10 | 53.80 | 0.00 | - | 13 | 0 | 27.79% |
| CMI240119P00290000 | 2022-11-02 11:00AM EDT | 290.00 | 55.80 | 49.10 | 52.60 | 0.00 | - | - | 2 | 0.00% |
| CMI240119P00300000 | 2023-06-16 9:31AM EDT | 300.00 | 62.60 | 48.40 | 49.70 | 0.00 | - | 5 | 0 | 0.00% |
| CMI240119P00320000 | 2023-03-09 11:55AM EDT | 320.00 | 66.70 | 98.10 | 101.70 | 0.00 | - | - | 0 | 62.83% |
© 2023 Yahoo. All rights reserved.
