Australia markets open in 5 hours 44 minutes

Cummins Inc. (CMI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
284.91+1.01 (+0.36%)
At close: 04:00PM EDT
286.50 +1.59 (+0.56%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMI240621C001150002023-05-17 1:45PM EDT115.00100.51120.00125.000.00-110.00%
CMI240621C001200002024-05-22 3:43PM EDT120.00166.60163.00167.500.00-500143.95%
CMI240621C001400002024-01-22 2:50PM EDT140.0094.55121.50125.500.00--20.00%
CMI240621C001500002024-05-22 3:52PM EDT150.00136.60133.10138.000.00-20120.56%
CMI240621C001600002024-05-22 3:53PM EDT160.00126.60123.50128.000.00-20114.89%
CMI240621C001700002024-05-22 3:54PM EDT170.00116.80113.50118.000.00-10104.25%
CMI240621C001750002024-05-22 12:59PM EDT175.00112.80108.50112.900.00-1198.10%
CMI240621C001800002023-10-12 11:37AM EDT180.0054.5142.0046.700.00-130.00%
CMI240621C001850002024-05-22 1:48PM EDT185.00101.3098.50103.000.00-4089.36%
CMI240621C001900002024-03-14 9:49AM EDT190.0073.40107.50112.000.00-11191.46%
CMI240621C001950002024-03-14 9:53AM EDT195.0068.80102.50107.000.00-22183.17%
CMI240621C002000002024-05-22 1:48PM EDT200.0086.6083.5088.000.00-75075.42%
CMI240621C002100002024-05-23 1:04PM EDT210.0075.1073.5078.000.00-61566.58%
CMI240621C002200002024-05-23 10:01AM EDT220.0064.4663.5068.000.00-1158.06%
CMI240621C002300002024-05-22 2:15PM EDT230.0057.1053.5058.100.00-244250.37%
CMI240621C002400002024-05-22 2:15PM EDT240.0047.1043.5048.200.00-356060.45%
CMI240621C002500002024-05-21 2:38PM EDT250.0036.1433.6038.400.00-6551.29%
CMI240621C002600002024-05-22 3:24PM EDT260.0027.1424.0028.700.00-1029942.29%
CMI240621C002700002024-05-23 3:04PM EDT270.0015.0016.1019.100.00-234632.94%
CMI240621C002775002024-05-23 10:05AM EDT277.5011.909.7011.90+11.90--125.01%
CMI240621C002800002024-05-24 2:30PM EDT280.009.158.0011.50-2.45-21.12%838728.81%
CMI240621C002850002024-05-23 10:48AM EDT285.005.726.006.70+5.72--7121.81%
CMI240621C002875002024-05-23 10:34AM EDT287.504.304.805.50+4.30--1621.63%
CMI240621C002900002024-05-23 10:35AM EDT290.003.033.704.500.00-149321.61%
CMI240621C002925002024-05-24 10:16AM EDT292.503.002.603.70+3.00-2721.82%
CMI240621C002950002024-05-24 12:51PM EDT295.002.001.903.50+2.00-32423.80%
CMI240621C002975002024-05-20 2:08PM EDT297.501.781.402.65+1.78--3423.04%
CMI240621C003000002024-05-23 11:48AM EDT300.001.400.002.200.00-542323.43%
CMI240621C003050002024-05-21 9:48AM EDT305.001.000.551.60+1.00--1024.67%
CMI240621C003100002024-05-24 1:32PM EDT310.000.400.002.65-0.03-6.98%225333.79%
CMI240621C003200002024-05-21 12:15PM EDT320.000.100.050.300.00-124824.05%
CMI240621C003300002024-05-13 11:36AM EDT330.000.500.001.050.00-119937.53%
CMI240621C003400002024-04-30 3:44PM EDT340.000.810.002.200.00-19951.84%
CMI240621C003500002024-04-23 10:47AM EDT350.000.500.000.000.00-12712.50%
CMI240621C003700002024-04-08 10:11AM EDT370.000.600.000.750.00-1854.47%
CMI240621C003800002024-03-26 2:12PM EDT380.000.700.000.750.00-22152.39%
CMI240621C003900002023-11-30 3:29PM EDT390.000.250.002.250.00-2767.94%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMI240621P001050002024-04-24 3:34PM EDT105.000.220.000.500.00-140158.01%
CMI240621P001100002023-12-18 10:35AM EDT110.000.900.002.700.00-2094195.70%
CMI240621P001150002024-05-02 1:17PM EDT115.000.050.000.050.00-511113.28%
CMI240621P001200002024-01-22 12:25PM EDT120.000.420.002.200.00-4087172.85%
CMI240621P001250002023-10-31 1:02PM EDT125.001.610.051.050.00-10103147.61%
CMI240621P001300002024-02-26 4:51PM EDT130.000.100.000.750.00-1129133.40%
CMI240621P001350002024-05-13 12:41PM EDT135.000.030.002.150.00-12150.88%
CMI240621P001400002024-02-28 10:47AM EDT140.000.300.000.750.00-124121.88%
CMI240621P001450002024-04-16 11:22AM EDT145.000.250.002.150.00-2101137.99%
CMI240621P001500002024-03-21 12:32PM EDT150.000.050.000.750.00-160111.04%
CMI240621P001550002023-12-06 12:43PM EDT155.000.830.002.900.00-214133.35%
CMI240621P001600002024-04-25 9:30AM EDT160.000.200.000.700.00-121899.95%
CMI240621P001650002024-05-22 2:39PM EDT165.000.200.002.150.00-218114.58%
CMI240621P001700002024-05-06 2:59PM EDT170.000.150.002.150.00-322109.13%
CMI240621P001750002024-04-26 10:05AM EDT175.000.350.002.150.00-227103.86%
CMI240621P001800002024-04-24 12:58PM EDT180.000.200.002.150.00-17598.68%
CMI240621P001850002024-04-22 10:31AM EDT185.000.300.000.000.00-1025.00%
CMI240621P001900002024-05-01 3:33PM EDT190.001.150.001.350.00-2333681.35%
CMI240621P001950002024-05-08 10:47AM EDT195.000.100.002.150.00-33383.91%
CMI240621P002000002024-05-17 10:56AM EDT200.000.100.001.000.00-67868.70%
CMI240621P002100002024-05-21 3:26PM EDT210.000.070.000.050.00-412843.95%
CMI240621P002200002024-05-23 12:56PM EDT220.000.150.001.150.00-444953.96%
CMI240621P002300002024-05-21 2:03PM EDT230.000.370.002.250.00-1040853.10%
CMI240621P002400002024-05-23 3:05PM EDT240.000.350.002.300.00-2937354.03%
CMI240621P002500002024-05-22 11:47AM EDT250.000.450.202.350.00-1116244.79%
CMI240621P002600002024-05-23 1:28PM EDT260.001.100.352.800.00-124737.50%
CMI240621P002650002024-05-20 9:52AM EDT265.001.240.002.85+1.24--132.65%
CMI240621P002700002024-05-23 1:28PM EDT270.001.450.353.600.00-2224430.57%
CMI240621P002725002024-05-22 11:38AM EDT272.501.901.352.35+1.90--222.62%
CMI240621P002750002024-05-23 1:53PM EDT275.003.001.553.00+3.00--522.53%
CMI240621P002775002024-05-21 3:31PM EDT277.502.802.503.50+2.80--721.47%
CMI240621P002800002024-05-23 1:28PM EDT280.003.853.204.000.00-1429220.06%
CMI240621P002825002024-05-24 2:32PM EDT282.504.604.205.00+4.60-11019.92%
CMI240621P002850002024-05-24 12:21PM EDT285.005.705.406.20+5.70-30119.91%
CMI240621P002875002024-05-22 11:10AM EDT287.506.606.707.60+6.60--120.03%
CMI240621P002900002024-05-24 3:21PM EDT290.008.608.108.70+1.49+20.96%1535218.62%
CMI240621P003000002024-05-16 11:14AM EDT300.0013.5014.1018.100.00-1411826.84%
CMI240621P003100002024-05-02 1:40PM EDT310.0033.7023.0027.500.00-12432.64%
CMI240621P003200002024-04-12 10:29AM EDT320.0024.5021.4025.300.00-110.00%
CMI240621P003400002024-05-23 3:55PM EDT340.0056.7252.7057.500.00-13053.20%
CMI240621P003500002024-05-23 3:55PM EDT350.0066.7562.8067.50+66.75--059.14%