Cummins Inc. (CMI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240517C00165000 | 2024-03-18 3:59PM EDT | 165.00 | 121.95 | 124.70 | 129.50 | 0.00 | - | 1 | 1 | 307.24% |
| CMI240517C00250000 | 2024-04-18 9:34AM EDT | 250.00 | 43.68 | 27.20 | 31.60 | 0.00 | - | 1 | 2 | 64.39% |
| CMI240517C00260000 | 2024-04-19 2:52PM EDT | 260.00 | 29.30 | 16.90 | 20.10 | 0.00 | - | 11 | 29 | 40.19% |
| CMI240517C00265000 | 2024-04-25 1:52PM EDT | 265.00 | 28.80 | 13.10 | 17.30 | 0.00 | - | - | 3 | 44.89% |
| CMI240517C00267500 | 2024-04-23 3:36PM EDT | 267.50 | 27.20 | 11.20 | 15.20 | 0.00 | - | - | 2 | 42.63% |
| CMI240517C00270000 | 2024-05-02 10:17AM EDT | 270.00 | 9.50 | 9.20 | 13.40 | 0.00 | - | 1 | 125 | 41.54% |
| CMI240517C00275000 | 2024-04-24 1:31PM EDT | 275.00 | 20.90 | 7.60 | 8.60 | 0.00 | - | - | 5 | 32.70% |
| CMI240517C00277500 | 2024-05-02 3:06PM EDT | 277.50 | 7.40 | 6.10 | 7.10 | 0.00 | - | 27 | 28 | 31.73% |
| CMI240517C00280000 | 2024-05-02 11:05AM EDT | 280.00 | 6.40 | 4.80 | 5.60 | 0.00 | - | 172 | 203 | 30.15% |
| CMI240517C00282500 | 2024-05-01 11:28AM EDT | 282.50 | 8.70 | 2.20 | 5.50 | 0.00 | - | 5 | 9 | 34.28% |
| CMI240517C00285000 | 2024-05-02 10:03AM EDT | 285.00 | 4.45 | 0.95 | 5.10 | 0.00 | - | 1 | 8 | 36.65% |
| CMI240517C00287500 | 2024-05-02 10:03AM EDT | 287.50 | 3.50 | 0.85 | 3.90 | 0.00 | - | 1 | 10 | 34.72% |
| CMI240517C00290000 | 2024-05-02 2:47PM EDT | 290.00 | 2.35 | 1.35 | 1.95 | 0.00 | - | 3 | 317 | 27.65% |
| CMI240517C00292500 | 2024-04-23 2:12PM EDT | 292.50 | 9.40 | 0.55 | 3.40 | 0.00 | - | - | 2 | 39.01% |
| CMI240517C00295000 | 2024-04-29 9:52AM EDT | 295.00 | 6.54 | 0.10 | 2.80 | 0.00 | - | 1 | 2 | 38.78% |
| CMI240517C00297500 | 2024-04-23 10:42AM EDT | 297.50 | 7.60 | 0.45 | 0.75 | 0.00 | - | - | 2 | 26.94% |
| CMI240517C00300000 | 2024-05-02 2:16PM EDT | 300.00 | 0.41 | 0.15 | 2.35 | 0.00 | - | 10 | 253 | 41.75% |
| CMI240517C00302500 | 2024-04-23 10:36AM EDT | 302.50 | 5.60 | 0.25 | 0.40 | 0.00 | - | - | 5 | 27.20% |
| CMI240517C00305000 | 2024-05-02 10:28AM EDT | 305.00 | 0.30 | 0.10 | 2.15 | 0.00 | - | 2 | 13 | 45.68% |
| CMI240517C00307500 | 2024-04-23 10:34AM EDT | 307.50 | 3.70 | 0.05 | 2.25 | 0.00 | - | - | 1 | 48.93% |
| CMI240517C00310000 | 2024-05-02 11:12AM EDT | 310.00 | 0.23 | 0.05 | 0.00 | 0.00 | - | 10 | 150 | 12.50% |
| CMI240517C00312500 | 2024-04-22 2:57PM EDT | 312.50 | 2.30 | 0.00 | 0.75 | 0.00 | - | - | 10 | 39.94% |
| CMI240517C00315000 | 2024-05-01 3:06PM EDT | 315.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 151 | 165 | 41.94% |
| CMI240517C00320000 | 2024-05-01 3:54PM EDT | 320.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 273 | 45.85% |
| CMI240517C00325000 | 2024-04-22 3:27PM EDT | 325.00 | 0.75 | 0.00 | 2.15 | 0.00 | - | - | 2 | 53.81% |
| CMI240517C00330000 | 2024-05-02 12:15PM EDT | 330.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 173 | 53.30% |
| CMI240517C00340000 | 2024-05-01 11:22AM EDT | 340.00 | 0.44 | 0.00 | 2.15 | 0.00 | - | 1 | 24 | 65.01% |
| CMI240517C00350000 | 2024-04-05 12:18PM EDT | 350.00 | 0.46 | 0.00 | 2.15 | 0.00 | - | 100 | 100 | 71.97% |
| CMI240517C00360000 | 2024-03-19 3:49PM EDT | 360.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 7 | 7 | 61.04% |
| CMI240517C00380000 | 2024-03-28 10:07AM EDT | 380.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 75.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240517P00165000 | 2024-04-23 3:36PM EDT | 165.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 5 | 123.83% |
| CMI240517P00220000 | 2024-03-20 3:22PM EDT | 220.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 61.47% |
| CMI240517P00240000 | 2024-03-19 2:27PM EDT | 240.00 | 1.00 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 47.97% |
| CMI240517P00250000 | 2024-04-22 9:33AM EDT | 250.00 | 0.65 | 0.10 | 1.15 | 0.00 | - | 1 | 39 | 41.53% |
| CMI240517P00255000 | 2024-05-02 11:13AM EDT | 255.00 | 0.50 | 0.30 | 0.60 | 0.00 | - | 2 | 7 | 29.88% |
| CMI240517P00260000 | 2024-05-02 2:15PM EDT | 260.00 | 0.91 | 0.15 | 0.85 | 0.00 | - | 6 | 158 | 27.04% |
| CMI240517P00265000 | 2024-05-01 3:59PM EDT | 265.00 | 1.50 | 0.10 | 3.00 | 0.00 | - | 12 | 15 | 35.00% |
| CMI240517P00270000 | 2024-05-02 12:15PM EDT | 270.00 | 2.55 | 1.95 | 2.65 | 0.00 | - | 1 | 162 | 25.34% |
| CMI240517P00275000 | 2024-04-30 1:35PM EDT | 275.00 | 3.80 | 2.45 | 5.60 | 0.00 | - | 2 | 5 | 30.26% |
| CMI240517P00280000 | 2024-05-02 1:19PM EDT | 280.00 | 7.10 | 5.10 | 7.90 | 0.00 | - | 5 | 834 | 29.07% |
| CMI240517P00282500 | 2024-05-01 11:36AM EDT | 282.50 | 6.80 | 6.70 | 7.70 | 0.00 | - | 500 | 501 | 21.03% |
| CMI240517P00285000 | 2024-05-02 11:05AM EDT | 285.00 | 9.10 | 7.50 | 9.10 | 0.00 | - | 1 | 5 | 19.02% |
| CMI240517P00287500 | 2024-04-25 11:50AM EDT | 287.50 | 7.40 | 9.00 | 11.20 | 0.00 | - | - | 6 | 19.75% |
| CMI240517P00290000 | 2024-04-30 11:52AM EDT | 290.00 | 11.00 | 12.20 | 14.80 | 0.00 | - | 28 | 737 | 29.47% |
| CMI240517P00292500 | 2024-05-02 11:08AM EDT | 292.50 | 13.50 | 12.40 | 16.40 | 0.00 | - | 1 | 36 | 26.81% |
| CMI240517P00295000 | 2024-04-29 10:55AM EDT | 295.00 | 8.60 | 15.50 | 19.90 | 0.00 | - | 1 | 13 | 36.15% |
| CMI240517P00297500 | 2024-04-30 10:36AM EDT | 297.50 | 13.40 | 18.30 | 22.00 | 0.00 | - | 1 | 11 | 36.41% |
| CMI240517P00300000 | 2024-05-02 3:22PM EDT | 300.00 | 20.00 | 19.20 | 23.60 | 0.00 | - | 2 | 330 | 32.18% |
| CMI240517P00302500 | 2024-04-25 3:18PM EDT | 302.50 | 14.00 | 22.10 | 26.50 | 0.00 | - | - | 3 | 37.96% |
| CMI240517P00310000 | 2024-04-24 11:40AM EDT | 310.00 | 20.00 | 29.10 | 34.30 | 0.00 | - | 4 | 22 | 47.62% |
| CMI240517P00320000 | 2024-04-08 1:18PM EDT | 320.00 | 21.50 | 39.10 | 44.30 | 0.00 | - | - | 6 | 56.68% |
© 2024 Yahoo. All rights reserved.