Cummins Inc. (CMI)
NYSE - Nasdaq Real-time 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 | 83.63% |
| CMI240621C00150000 | 2023-06-27 3:59PM EDT | 150.00 | 93.90 | 109.00 | 113.50 | 0.00 | - | 2 | 3 | 107.18% |
| CMI240621C00160000 | 2023-05-23 11:45AM EDT | 160.00 | 67.50 | 74.50 | 78.80 | 0.00 | - | 1 | 2 | 54.54% |
| CMI240621C00170000 | 2023-09-28 3:31PM EDT | 170.00 | 68.35 | 60.80 | 65.50 | 0.00 | - | 1 | 27 | 41.56% |
| CMI240621C00175000 | 2023-08-29 12:06PM EDT | 175.00 | 60.90 | 60.20 | 64.50 | 0.00 | - | 1 | 6 | 46.68% |
| CMI240621C00180000 | 2023-09-11 12:31PM EDT | 180.00 | 61.53 | 52.50 | 57.00 | 0.00 | - | 2 | 3 | 39.04% |
| CMI240621C00185000 | 2023-08-29 11:14AM EDT | 185.00 | 50.90 | 52.30 | 56.00 | 0.00 | - | 4 | 29 | 43.34% |
| CMI240621C00190000 | 2023-08-23 9:43AM EDT | 190.00 | 53.48 | 47.50 | 52.00 | 0.00 | - | 1 | 1 | 41.99% |
| CMI240621C00195000 | 2023-05-08 12:52PM EDT | 195.00 | 45.94 | 46.10 | 47.20 | 0.00 | - | 3 | 3 | 39.28% |
| CMI240621C00200000 | 2023-08-03 3:33PM EDT | 200.00 | 54.00 | 46.60 | 47.30 | 0.00 | - | 3 | 10 | 43.97% |
| CMI240621C00210000 | 2023-10-02 2:39PM EDT | 210.00 | 30.34 | 30.30 | 33.80 | 0.00 | - | 10 | 9 | 32.47% |
| CMI240621C00220000 | 2023-09-07 3:58PM EDT | 220.00 | 30.00 | 23.90 | 28.30 | 0.00 | - | 1 | 60 | 32.18% |
| CMI240621C00230000 | 2023-10-04 3:35PM EDT | 230.00 | 19.97 | 19.30 | 23.00 | -1.66 | -7.67% | 3 | 40 | 31.31% |
| CMI240621C00240000 | 2023-10-04 3:35PM EDT | 240.00 | 15.39 | 13.70 | 18.20 | +0.59 | +3.99% | 2 | 67 | 30.28% |
| CMI240621C00250000 | 2023-10-02 12:09PM EDT | 250.00 | 11.10 | 10.20 | 13.50 | 0.00 | - | 1 | 56 | 28.53% |
| CMI240621C00260000 | 2023-09-28 3:16PM EDT | 260.00 | 10.80 | 6.50 | 11.00 | 0.00 | - | 5 | 102 | 28.93% |
| CMI240621C00270000 | 2023-10-04 1:05PM EDT | 270.00 | 5.92 | 6.00 | 7.20 | -1.78 | -23.12% | 3 | 92 | 26.57% |
| CMI240621C00280000 | 2023-10-04 2:52PM EDT | 280.00 | 3.80 | 3.20 | 5.70 | -0.40 | -9.52% | 2 | 170 | 26.94% |
| CMI240621C00290000 | 2023-09-20 3:06PM EDT | 290.00 | 3.90 | 1.90 | 3.90 | 0.00 | - | 2 | 61 | 26.04% |
| CMI240621C00300000 | 2023-10-02 12:39PM EDT | 300.00 | 2.00 | 1.65 | 2.80 | 0.00 | - | 5 | 258 | 25.78% |
| CMI240621C00310000 | 2023-07-10 11:06AM EDT | 310.00 | 6.40 | 3.60 | 3.90 | 0.00 | - | 8 | 52 | 30.56% |
| CMI240621C00320000 | 2023-07-12 10:11AM EDT | 320.00 | 6.44 | 2.15 | 2.40 | 0.00 | - | 1 | 14 | 28.72% |
| CMI240621C00330000 | 2023-05-30 11:21AM EDT | 330.00 | 1.20 | 2.05 | 2.35 | 0.00 | - | 2 | 4 | 30.40% |
| CMI240621C00340000 | 2023-07-26 10:19AM EDT | 340.00 | 3.10 | 0.75 | 0.95 | 0.00 | - | 22 | 40 | 26.66% |
| CMI240621C00350000 | 2023-07-20 1:39PM EDT | 350.00 | 2.65 | 0.65 | 0.85 | 0.00 | - | 1 | 27 | 27.60% |
| CMI240621C00380000 | 2023-07-26 9:30AM EDT | 380.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240621P00105000 | 2023-10-02 9:48AM EDT | 105.00 | 0.51 | 0.00 | 1.00 | 0.00 | - | 20 | 32 | 51.40% |
| CMI240621P00110000 | 2023-08-29 2:38PM EDT | 110.00 | 0.22 | 0.00 | 2.40 | 0.00 | - | 16 | 84 | 50.37% |
| CMI240621P00115000 | 2023-06-02 12:33PM EDT | 115.00 | 1.75 | 0.50 | 0.90 | 0.00 | - | 1 | 11 | 45.12% |
| CMI240621P00120000 | 2023-08-10 3:23PM EDT | 120.00 | 0.30 | 0.00 | 2.50 | 0.00 | - | 1 | 10 | 52.89% |
| CMI240621P00125000 | 2023-10-02 9:48AM EDT | 125.00 | 1.22 | 0.00 | 2.75 | 0.00 | - | 10 | 93 | 51.23% |
| CMI240621P00130000 | 2023-05-31 1:53PM EDT | 130.00 | 3.70 | 1.10 | 1.35 | 0.00 | - | 1 | 7 | 41.13% |
| CMI240621P00135000 | 2023-06-12 9:40AM EDT | 135.00 | 2.50 | 0.75 | 1.10 | 0.00 | - | 1 | 4 | 37.15% |
| CMI240621P00140000 | 2023-07-05 3:23PM EDT | 140.00 | 1.58 | 1.05 | 1.35 | 0.00 | - | 1 | 7 | 36.46% |
| CMI240621P00145000 | 2023-05-25 1:54PM EDT | 145.00 | 6.00 | 2.05 | 2.55 | 0.00 | - | 100 | 102 | 39.82% |
| CMI240621P00150000 | 2023-08-29 11:47AM EDT | 150.00 | 1.65 | 0.20 | 2.95 | 0.00 | - | 1 | 26 | 38.90% |
| CMI240621P00155000 | 2023-08-25 2:51PM EDT | 155.00 | 2.13 | 0.25 | 3.80 | 0.00 | - | 1 | 13 | 39.26% |
| CMI240621P00160000 | 2023-08-03 2:31PM EDT | 160.00 | 2.30 | 1.55 | 1.95 | 0.00 | - | 54 | 159 | 30.54% |
| CMI240621P00165000 | 2023-06-07 12:37PM EDT | 165.00 | 5.60 | 2.70 | 3.10 | 0.00 | - | 1 | 16 | 32.29% |
| CMI240621P00170000 | 2023-08-29 9:54AM EDT | 170.00 | 3.63 | 2.00 | 5.40 | 0.00 | - | 1 | 16 | 36.06% |
| CMI240621P00175000 | 2023-09-19 1:11PM EDT | 175.00 | 2.95 | 2.25 | 6.50 | 0.00 | - | 7 | 22 | 36.01% |
| CMI240621P00180000 | 2023-09-07 3:53PM EDT | 180.00 | 3.91 | 3.90 | 5.30 | 0.00 | - | 1 | 62 | 30.86% |
| CMI240621P00185000 | 2023-07-10 1:03PM EDT | 185.00 | 4.40 | 4.90 | 5.20 | 0.00 | - | 2 | 57 | 28.22% |
| CMI240621P00190000 | 2023-10-04 12:16PM EDT | 190.00 | 6.60 | 4.80 | 8.10 | +1.90 | +40.43% | 3 | 331 | 31.34% |
| CMI240621P00195000 | 2023-09-19 1:48PM EDT | 195.00 | 5.30 | 5.60 | 9.60 | 0.00 | - | 1 | 7 | 31.26% |
| CMI240621P00200000 | 2023-09-20 11:58AM EDT | 200.00 | 7.40 | 7.30 | 10.00 | 0.00 | - | 1 | 38 | 29.17% |
| CMI240621P00210000 | 2023-10-04 12:09PM EDT | 210.00 | 12.10 | 9.60 | 13.30 | +0.10 | +0.83% | 3 | 42 | 28.43% |
| CMI240621P00220000 | 2023-09-19 2:33PM EDT | 220.00 | 11.45 | 12.60 | 15.60 | 0.00 | - | 1 | 63 | 25.42% |
| CMI240621P00230000 | 2023-10-04 3:40PM EDT | 230.00 | 19.56 | 17.80 | 20.00 | +2.13 | +12.22% | 1 | 329 | 24.37% |
| CMI240621P00240000 | 2023-10-04 12:09PM EDT | 240.00 | 25.90 | 22.50 | 26.50 | +6.50 | +33.51% | 3 | 71 | 25.02% |
| CMI240621P00250000 | 2023-08-28 11:54AM EDT | 250.00 | 27.40 | 27.50 | 31.40 | 0.00 | - | 13 | 23 | 22.46% |
| CMI240621P00260000 | 2023-08-01 2:31PM EDT | 260.00 | 19.70 | 34.90 | 35.70 | 0.00 | - | 32 | 51 | 17.01% |
| CMI240621P00270000 | 2023-08-02 9:33AM EDT | 270.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CMI240621P00280000 | 2023-03-08 1:57PM EDT | 280.00 | 39.20 | 62.90 | 63.70 | 0.00 | - | - | 2 | 36.06% |
© 2023 Yahoo. All rights reserved.
