Cummins Inc. (CMI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240920C00160000 | 2024-03-14 9:53AM EDT | 160.00 | 103.70 | 137.50 | 142.00 | 0.00 | - | 11 | 11 | 88.28% |
| CMI240920C00165000 | 2024-03-14 9:34AM EDT | 165.00 | 100.30 | 132.60 | 137.30 | 0.00 | - | 2 | 2 | 85.36% |
| CMI240920C00170000 | 2024-03-14 9:34AM EDT | 170.00 | 95.50 | 127.80 | 132.50 | 0.00 | - | 5 | 5 | 82.50% |
| CMI240920C00175000 | 2024-03-14 9:32AM EDT | 175.00 | 90.40 | 122.80 | 127.50 | 0.00 | - | 4 | 4 | 79.09% |
| CMI240920C00200000 | 2024-04-18 3:07PM EDT | 200.00 | 93.30 | 90.70 | 95.50 | 0.00 | - | 1 | 2 | 49.82% |
| CMI240920C00210000 | 2024-04-09 11:20AM EDT | 210.00 | 92.23 | 81.20 | 86.00 | 0.00 | - | 2 | 10 | 46.35% |
| CMI240920C00220000 | 2024-01-18 12:19PM EDT | 220.00 | 25.63 | 50.00 | 53.20 | 0.00 | - | 1 | 1 | 0.00% |
| CMI240920C00230000 | 2024-03-05 4:02PM EDT | 230.00 | 47.60 | 67.00 | 71.50 | 0.00 | - | 1 | 1 | 49.04% |
| CMI240920C00240000 | 2024-04-03 2:14PM EDT | 240.00 | 60.58 | 54.40 | 58.00 | 0.00 | - | 4 | 2 | 36.39% |
| CMI240920C00250000 | 2024-04-16 1:50PM EDT | 250.00 | 50.82 | 45.90 | 49.50 | 0.00 | - | 2 | 7 | 34.28% |
| CMI240920C00260000 | 2024-04-22 2:01PM EDT | 260.00 | 40.29 | 37.50 | 40.50 | 0.00 | - | 1 | 84 | 30.78% |
| CMI240920C00270000 | 2024-04-12 12:49PM EDT | 270.00 | 39.80 | 31.30 | 33.20 | 0.00 | - | 5 | 34 | 29.55% |
| CMI240920C00280000 | 2024-04-19 10:43AM EDT | 280.00 | 25.80 | 24.60 | 27.10 | 0.00 | - | 2 | 61 | 29.17% |
| CMI240920C00290000 | 2024-04-26 1:23PM EDT | 290.00 | 20.88 | 20.10 | 20.80 | +0.68 | +3.37% | 3 | 55 | 27.52% |
| CMI240920C00300000 | 2024-04-26 12:12PM EDT | 300.00 | 16.00 | 15.30 | 16.00 | +0.40 | +2.56% | 16 | 214 | 26.92% |
| CMI240920C00310000 | 2024-04-26 12:13PM EDT | 310.00 | 12.00 | 11.30 | 12.20 | +0.30 | +2.56% | 23 | 499 | 26.64% |
| CMI240920C00320000 | 2024-04-24 2:24PM EDT | 320.00 | 9.10 | 8.20 | 9.10 | 0.00 | - | 614 | 1,038 | 26.36% |
| CMI240920C00330000 | 2024-04-26 1:23PM EDT | 330.00 | 6.13 | 5.50 | 6.40 | +0.93 | +17.88% | 3 | 211 | 25.67% |
| CMI240920C00340000 | 2024-04-18 12:07PM EDT | 340.00 | 5.20 | 3.20 | 4.50 | 0.00 | - | 14 | 95 | 25.34% |
| CMI240920C00350000 | 2024-04-23 11:31AM EDT | 350.00 | 3.40 | 2.45 | 3.20 | 0.00 | - | 18 | 873 | 25.31% |
| CMI240920C00360000 | 2024-04-25 10:27AM EDT | 360.00 | 1.80 | 1.80 | 2.30 | 0.00 | - | 2 | 13 | 25.44% |
| CMI240920C00380000 | 2024-04-19 12:40PM EDT | 380.00 | 1.00 | 0.75 | 1.10 | 0.00 | - | 1 | 1 | 25.41% |
| CMI240920C00400000 | 2024-04-08 9:32AM EDT | 400.00 | 1.30 | 0.25 | 0.75 | 0.00 | - | 1 | 52 | 27.15% |
| CMI240920C00420000 | 2024-04-12 2:57PM EDT | 420.00 | 1.00 | 0.00 | 2.25 | 0.00 | - | 3 | 3 | 37.63% |
| CMI240920C00440000 | 2024-03-26 1:42PM EDT | 440.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 33.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240920P00150000 | 2024-02-05 10:30AM EDT | 150.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CMI240920P00155000 | 2024-01-31 10:58AM EDT | 155.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| CMI240920P00160000 | 2024-01-23 2:47PM EDT | 160.00 | 1.25 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 54.91% |
| CMI240920P00170000 | 2024-02-05 10:30AM EDT | 170.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| CMI240920P00185000 | 2024-01-31 11:10AM EDT | 185.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CMI240920P00190000 | 2024-01-31 11:09AM EDT | 190.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CMI240920P00195000 | 2024-01-22 10:30AM EDT | 195.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 12.50% |
| CMI240920P00200000 | 2024-03-20 1:05PM EDT | 200.00 | 0.80 | 0.15 | 2.15 | 0.00 | - | 1 | 8 | 41.33% |
| CMI240920P00210000 | 2024-03-14 1:16PM EDT | 210.00 | 2.30 | 0.00 | 2.90 | 0.00 | - | 3 | 27 | 39.92% |
| CMI240920P00220000 | 2024-03-27 11:38AM EDT | 220.00 | 1.28 | 1.05 | 1.40 | 0.00 | - | 1 | 34 | 29.53% |
| CMI240920P00230000 | 2024-04-17 2:35PM EDT | 230.00 | 2.10 | 1.30 | 2.05 | 0.00 | - | 7 | 20 | 28.28% |
| CMI240920P00240000 | 2024-04-11 2:36PM EDT | 240.00 | 2.05 | 2.15 | 3.90 | 0.00 | - | 2 | 15 | 29.58% |
| CMI240920P00250000 | 2024-04-18 11:50AM EDT | 250.00 | 4.20 | 3.60 | 4.40 | 0.00 | - | 16 | 51 | 26.29% |
| CMI240920P00260000 | 2024-04-24 2:14PM EDT | 260.00 | 5.80 | 5.50 | 6.40 | 0.00 | - | 1 | 246 | 25.58% |
| CMI240920P00270000 | 2024-04-24 3:50PM EDT | 270.00 | 8.50 | 7.80 | 9.10 | 0.00 | - | 10 | 101 | 24.96% |
| CMI240920P00280000 | 2024-04-26 12:24PM EDT | 280.00 | 12.20 | 11.90 | 12.80 | -0.90 | -6.87% | 6 | 134 | 24.68% |
| CMI240920P00290000 | 2024-04-26 12:21PM EDT | 290.00 | 16.70 | 16.30 | 17.10 | -0.30 | -1.76% | 6 | 130 | 24.04% |
| CMI240920P00300000 | 2024-04-26 2:45PM EDT | 300.00 | 21.60 | 21.20 | 22.30 | +1.50 | +7.46% | 34 | 62 | 23.44% |
| CMI240920P00310000 | 2024-04-12 10:58AM EDT | 310.00 | 23.20 | 26.80 | 29.60 | 0.00 | - | 1 | 123 | 24.59% |
© 2024 Yahoo. All rights reserved.