Cummins Inc. (CMI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240621C00115000 | 2023-05-17 1:45PM EDT | 115.00 | 100.51 | 120.00 | 125.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMI240621C00120000 | 2024-03-15 9:47AM EDT | 120.00 | 151.10 | 177.00 | 181.50 | 0.00 | - | 10 | 10 | 178.11% |
| CMI240621C00140000 | 2024-01-22 2:50PM EDT | 140.00 | 94.55 | 121.50 | 125.50 | 0.00 | - | - | 2 | 0.00% |
| CMI240621C00150000 | 2024-02-20 1:10PM EDT | 150.00 | 112.68 | 140.00 | 144.50 | 0.00 | - | 2 | 1 | 83.35% |
| CMI240621C00160000 | 2023-10-09 3:04PM EDT | 160.00 | 72.75 | 58.80 | 63.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMI240621C00170000 | 2024-03-26 10:30AM EDT | 170.00 | 121.25 | 119.70 | 124.50 | 0.00 | - | 1 | 4 | 66.97% |
| CMI240621C00175000 | 2023-11-21 11:45AM EDT | 175.00 | 51.29 | 69.60 | 72.90 | 0.00 | - | 1 | 6 | 0.00% |
| CMI240621C00180000 | 2023-10-12 11:37AM EDT | 180.00 | 54.51 | 42.00 | 46.70 | 0.00 | - | 1 | 3 | 0.00% |
| CMI240621C00185000 | 2023-08-29 11:14AM EDT | 185.00 | 50.90 | 52.30 | 56.00 | 0.00 | - | 4 | 29 | 0.00% |
| CMI240621C00190000 | 2024-03-14 9:49AM EDT | 190.00 | 73.40 | 107.50 | 112.00 | 0.00 | - | 1 | 1 | 101.62% |
| CMI240621C00195000 | 2024-03-14 9:53AM EDT | 195.00 | 68.80 | 102.50 | 107.00 | 0.00 | - | 2 | 2 | 97.07% |
| CMI240621C00200000 | 2024-04-10 12:45PM EDT | 200.00 | 102.03 | 90.00 | 94.50 | 0.00 | - | 1 | 34 | 50.85% |
| CMI240621C00210000 | 2024-04-16 3:43PM EDT | 210.00 | 85.50 | 80.10 | 84.60 | 0.00 | - | 1 | 40 | 61.67% |
| CMI240621C00220000 | 2024-03-19 9:38AM EDT | 220.00 | 67.70 | 70.20 | 75.00 | 0.00 | - | 3 | 75 | 56.78% |
| CMI240621C00230000 | 2024-03-26 1:39PM EDT | 230.00 | 63.16 | 60.50 | 65.00 | 0.00 | - | 1 | 94 | 50.00% |
| CMI240621C00240000 | 2024-04-08 3:23PM EDT | 240.00 | 62.90 | 51.00 | 55.40 | 0.00 | - | 2 | 303 | 44.92% |
| CMI240621C00250000 | 2024-04-18 10:24AM EDT | 250.00 | 47.50 | 41.60 | 46.40 | +2.50 | +5.56% | 1 | 212 | 41.57% |
| CMI240621C00260000 | 2024-04-17 2:31PM EDT | 260.00 | 35.55 | 34.40 | 37.00 | 0.00 | - | 1 | 426 | 36.31% |
| CMI240621C00270000 | 2024-04-15 2:55PM EDT | 270.00 | 31.22 | 24.60 | 27.90 | 0.00 | - | 2 | 360 | 31.32% |
| CMI240621C00280000 | 2024-04-16 2:08PM EDT | 280.00 | 19.30 | 17.80 | 21.30 | -3.13 | -13.95% | 2 | 394 | 30.99% |
| CMI240621C00290000 | 2024-04-18 1:50PM EDT | 290.00 | 13.30 | 13.40 | 13.90 | -0.70 | -5.00% | 4 | 356 | 26.94% |
| CMI240621C00300000 | 2024-04-17 3:18PM EDT | 300.00 | 9.80 | 8.80 | 9.20 | +0.50 | +5.38% | 1 | 320 | 26.21% |
| CMI240621C00310000 | 2024-04-17 10:26AM EDT | 310.00 | 6.40 | 5.50 | 5.90 | 0.00 | - | 4 | 197 | 26.00% |
| CMI240621C00320000 | 2024-04-18 2:05PM EDT | 320.00 | 3.20 | 3.30 | 3.70 | -0.50 | -13.51% | 3 | 131 | 26.10% |
| CMI240621C00330000 | 2024-04-11 1:04PM EDT | 330.00 | 4.40 | 1.85 | 2.30 | 0.00 | - | 2 | 29 | 26.42% |
| CMI240621C00340000 | 2024-04-17 1:17PM EDT | 340.00 | 1.15 | 1.00 | 1.45 | 0.00 | - | 1 | 56 | 26.98% |
| CMI240621C00350000 | 2024-04-12 10:41AM EDT | 350.00 | 1.40 | 0.20 | 2.25 | 0.00 | - | 2 | 27 | 34.25% |
| CMI240621C00370000 | 2024-04-08 10:11AM EDT | 370.00 | 0.60 | 0.00 | 1.25 | 0.00 | - | 1 | 8 | 36.07% |
| CMI240621C00380000 | 2024-03-26 2:12PM EDT | 380.00 | 0.70 | 0.00 | 1.70 | 0.00 | - | 2 | 21 | 41.81% |
| CMI240621C00390000 | 2023-11-30 3:29PM EDT | 390.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 2 | 7 | 47.79% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240621P00105000 | 2024-02-21 2:23PM EDT | 105.00 | 0.35 | 0.00 | 0.95 | 0.00 | - | 4 | 39 | 113.14% |
| CMI240621P00110000 | 2023-12-18 10:35AM EDT | 110.00 | 0.90 | 0.00 | 2.70 | 0.00 | - | 20 | 94 | 128.35% |
| CMI240621P00115000 | 2023-10-16 12:05PM EDT | 115.00 | 0.15 | 0.00 | 2.45 | 0.00 | - | 1 | 11 | 120.85% |
| CMI240621P00120000 | 2024-01-22 12:25PM EDT | 120.00 | 0.42 | 0.00 | 2.20 | 0.00 | - | 40 | 87 | 113.60% |
| CMI240621P00125000 | 2023-10-31 1:02PM EDT | 125.00 | 1.61 | 0.05 | 1.05 | 0.00 | - | 10 | 103 | 97.17% |
| CMI240621P00130000 | 2024-02-26 4:51PM EDT | 130.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 129 | 87.99% |
| CMI240621P00135000 | 2024-04-16 11:22AM EDT | 135.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 90.87% |
| CMI240621P00140000 | 2024-02-28 10:47AM EDT | 140.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 80.57% |
| CMI240621P00145000 | 2024-04-16 11:22AM EDT | 145.00 | 0.25 | 0.05 | 1.40 | 0.00 | - | 2 | 101 | 85.21% |
| CMI240621P00150000 | 2024-03-21 12:32PM EDT | 150.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 1 | 60 | 87.99% |
| CMI240621P00155000 | 2023-12-06 12:43PM EDT | 155.00 | 0.83 | 0.00 | 2.90 | 0.00 | - | 2 | 14 | 88.31% |
| CMI240621P00160000 | 2024-04-16 11:22AM EDT | 160.00 | 0.30 | 0.10 | 1.70 | 0.00 | - | 1 | 218 | 77.25% |
| CMI240621P00165000 | 2023-12-22 1:05PM EDT | 165.00 | 1.20 | 0.00 | 2.85 | 0.00 | - | 2 | 18 | 80.40% |
| CMI240621P00170000 | 2024-04-17 3:59PM EDT | 170.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 3 | 25 | 73.32% |
| CMI240621P00175000 | 2024-04-16 9:46AM EDT | 175.00 | 0.45 | 0.00 | 2.35 | 0.00 | - | 1 | 28 | 70.48% |
| CMI240621P00180000 | 2024-04-02 1:24PM EDT | 180.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 3 | 76 | 52.78% |
| CMI240621P00185000 | 2024-04-11 11:22AM EDT | 185.00 | 0.20 | 0.00 | 2.35 | 0.00 | - | 4 | 60 | 63.87% |
| CMI240621P00190000 | 2024-02-28 10:54AM EDT | 190.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 23 | 337 | 55.74% |
| CMI240621P00195000 | 2024-02-20 1:51PM EDT | 195.00 | 1.40 | 0.00 | 1.35 | 0.00 | - | 2 | 34 | 51.83% |
| CMI240621P00200000 | 2024-03-25 2:06PM EDT | 200.00 | 0.55 | 0.00 | 0.45 | 0.00 | - | 3 | 83 | 45.75% |
| CMI240621P00210000 | 2024-03-27 11:38AM EDT | 210.00 | 0.31 | 0.00 | 0.60 | 0.00 | - | 1 | 144 | 42.63% |
| CMI240621P00220000 | 2024-04-12 3:40PM EDT | 220.00 | 0.65 | 0.15 | 0.75 | 0.00 | - | 3 | 455 | 39.05% |
| CMI240621P00230000 | 2024-04-15 12:17PM EDT | 230.00 | 0.47 | 0.40 | 1.35 | 0.00 | - | 15 | 399 | 38.46% |
| CMI240621P00240000 | 2024-04-16 11:37AM EDT | 240.00 | 1.00 | 0.80 | 1.15 | 0.00 | - | 10 | 352 | 31.67% |
| CMI240621P00250000 | 2024-04-15 3:45PM EDT | 250.00 | 1.48 | 1.40 | 1.80 | 0.00 | - | 16 | 172 | 29.67% |
| CMI240621P00260000 | 2024-04-16 10:35AM EDT | 260.00 | 3.20 | 2.55 | 3.10 | 0.00 | - | 1 | 222 | 28.72% |
| CMI240621P00270000 | 2024-04-18 9:33AM EDT | 270.00 | 4.51 | 4.30 | 4.90 | -0.39 | -7.96% | 3 | 148 | 27.27% |
| CMI240621P00280000 | 2024-04-18 10:03AM EDT | 280.00 | 7.50 | 7.10 | 7.70 | +0.50 | +7.14% | 9 | 93 | 26.21% |
| CMI240621P00290000 | 2024-04-18 11:53AM EDT | 290.00 | 11.70 | 11.20 | 11.70 | -0.20 | -1.68% | 12 | 106 | 25.35% |
| CMI240621P00300000 | 2024-04-17 3:23PM EDT | 300.00 | 16.65 | 16.60 | 17.20 | -0.55 | -3.20% | 1 | 86 | 25.01% |
| CMI240621P00310000 | 2024-04-15 10:15AM EDT | 310.00 | 17.70 | 23.10 | 24.70 | 0.00 | - | 3 | 24 | 26.53% |
| CMI240621P00320000 | 2024-04-12 10:29AM EDT | 320.00 | 24.50 | 30.00 | 32.40 | 0.00 | - | 1 | 1 | 26.45% |
| CMI240621P00340000 | 2024-03-19 3:17PM EDT | 340.00 | 58.72 | 48.30 | 51.50 | 0.00 | - | 16 | 16 | 32.87% |
© 2024 Yahoo. All rights reserved.