Cummins Inc. (CMI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI241220C00150000 | 2024-03-21 11:11AM EDT | 150.00 | 147.50 | 136.50 | 141.30 | 0.00 | - | 10 | 10 | 34.08% |
| CMI241220C00160000 | 2023-10-09 3:04PM EDT | 160.00 | 75.10 | 61.00 | 65.90 | 0.00 | - | 1 | 1 | 0.00% |
| CMI241220C00170000 | 2023-06-29 1:34PM EDT | 170.00 | 81.62 | 94.20 | 97.00 | 0.00 | - | 3 | 3 | 0.00% |
| CMI241220C00175000 | 2024-01-23 1:26PM EDT | 175.00 | 65.42 | 87.00 | 91.50 | 0.00 | - | 20 | 1 | 0.00% |
| CMI241220C00180000 | 2024-04-10 10:32AM EDT | 180.00 | 123.52 | 111.50 | 116.00 | 0.00 | - | 10 | 10 | 48.97% |
| CMI241220C00185000 | 2023-06-29 10:12AM EDT | 185.00 | 72.55 | 82.70 | 84.50 | 0.00 | - | 3 | 3 | 0.00% |
| CMI241220C00190000 | 2024-01-30 1:46PM EDT | 190.00 | 58.10 | 82.10 | 86.80 | 0.00 | - | 2 | 2 | 0.00% |
| CMI241220C00200000 | 2023-10-12 9:50AM EDT | 200.00 | 43.70 | 32.50 | 37.50 | 0.00 | - | 7 | 7 | 0.00% |
| CMI241220C00210000 | 2023-12-11 1:31PM EDT | 210.00 | 39.85 | 38.40 | 41.00 | 0.00 | - | 2 | 6 | 0.00% |
| CMI241220C00220000 | 2023-09-26 2:34PM EDT | 220.00 | 33.55 | 24.70 | 28.00 | 0.00 | - | 1 | 6 | 0.00% |
| CMI241220C00230000 | 2024-02-21 3:08PM EDT | 230.00 | 44.01 | 66.20 | 70.50 | 0.00 | - | 3 | 13 | 36.89% |
| CMI241220C00240000 | 2024-04-22 10:04AM EDT | 240.00 | 59.50 | 58.30 | 63.00 | 0.00 | - | 11 | 351 | 36.39% |
| CMI241220C00250000 | 2024-04-10 10:45AM EDT | 250.00 | 61.50 | 50.30 | 55.00 | 0.00 | - | 2 | 226 | 34.65% |
| CMI241220C00260000 | 2024-03-27 9:48AM EDT | 260.00 | 47.49 | 43.60 | 47.70 | 0.00 | - | 1 | 79 | 33.42% |
| CMI241220C00270000 | 2024-04-16 1:50PM EDT | 270.00 | 41.07 | 37.20 | 40.70 | 0.00 | - | 3 | 152 | 32.08% |
| CMI241220C00280000 | 2024-04-23 3:06PM EDT | 280.00 | 33.70 | 30.60 | 34.50 | 0.00 | - | 3 | 124 | 31.15% |
| CMI241220C00290000 | 2024-04-23 3:06PM EDT | 290.00 | 27.74 | 26.30 | 27.80 | 0.00 | - | 3 | 93 | 29.14% |
| CMI241220C00300000 | 2024-04-25 12:13PM EDT | 300.00 | 22.00 | 21.70 | 22.80 | 0.00 | - | 2 | 672 | 28.41% |
| CMI241220C00310000 | 2024-04-22 12:52PM EDT | 310.00 | 17.10 | 16.50 | 18.60 | 0.00 | - | 2 | 183 | 27.93% |
| CMI241220C00320000 | 2024-04-26 2:36PM EDT | 320.00 | 14.60 | 12.10 | 14.90 | -0.90 | -5.81% | 53 | 260 | 27.40% |
| CMI241220C00330000 | 2024-04-26 2:33PM EDT | 330.00 | 11.50 | 11.10 | 12.10 | -0.40 | -3.36% | 3 | 107 | 27.30% |
| CMI241220C00340000 | 2024-04-26 2:35PM EDT | 340.00 | 9.10 | 7.50 | 9.40 | +1.20 | +15.19% | 16 | 104 | 26.77% |
| CMI241220C00350000 | 2024-04-08 10:09AM EDT | 350.00 | 10.63 | 6.10 | 7.40 | 0.00 | - | 5 | 37 | 26.57% |
| CMI241220C00360000 | 2024-04-26 3:05PM EDT | 360.00 | 5.50 | 4.90 | 5.70 | +0.10 | +1.85% | 11 | 106 | 26.28% |
| CMI241220C00380000 | 2024-03-27 12:39PM EDT | 380.00 | 4.10 | 1.95 | 3.30 | 0.00 | - | 1 | 47 | 25.82% |
| CMI241220C00390000 | 2024-04-16 10:30AM EDT | 390.00 | 3.10 | 2.15 | 2.95 | 0.00 | - | 4 | 3 | 26.76% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI241220P00110000 | 2024-02-02 4:10PM EDT | 110.00 | 0.69 | 0.05 | 0.90 | 0.00 | - | 1 | 11 | 56.57% |
| CMI241220P00115000 | 2023-08-04 11:32AM EDT | 115.00 | 1.00 | 0.60 | 0.85 | 0.00 | - | 1 | 4 | 57.76% |
| CMI241220P00120000 | 2024-01-26 10:30AM EDT | 120.00 | 0.65 | 0.00 | 2.55 | 0.00 | - | 1 | 5 | 60.91% |
| CMI241220P00130000 | 2023-06-12 9:37AM EDT | 130.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CMI241220P00145000 | 2023-12-19 10:30AM EDT | 145.00 | 1.55 | 0.05 | 4.30 | 0.00 | - | - | 2 | 54.68% |
| CMI241220P00150000 | 2024-03-19 12:01PM EDT | 150.00 | 0.50 | 0.00 | 2.70 | 0.00 | - | 1 | 2 | 54.94% |
| CMI241220P00155000 | 2023-05-31 11:31AM EDT | 155.00 | 10.40 | 3.40 | 4.00 | 0.00 | - | - | 1 | 56.77% |
| CMI241220P00160000 | 2023-12-06 11:00AM EDT | 160.00 | 2.80 | 0.70 | 5.00 | 0.00 | - | 1 | 5 | 51.01% |
| CMI241220P00165000 | 2023-09-14 1:54PM EDT | 165.00 | 3.80 | 2.75 | 6.80 | 0.00 | - | - | 2 | 55.71% |
| CMI241220P00170000 | 2024-02-15 10:43AM EDT | 170.00 | 2.50 | 0.00 | 3.80 | 0.00 | - | 4 | 11 | 50.14% |
| CMI241220P00175000 | 2024-01-19 10:47AM EDT | 175.00 | 5.00 | 0.35 | 4.60 | 0.00 | - | 2 | 8 | 50.48% |
| CMI241220P00180000 | 2024-02-09 4:47PM EDT | 180.00 | 2.50 | 0.05 | 4.00 | 0.00 | - | 5 | 11 | 46.42% |
| CMI241220P00185000 | 2024-04-18 9:32AM EDT | 185.00 | 1.48 | 0.00 | 3.10 | 0.00 | - | 1 | 1 | 41.41% |
| CMI241220P00190000 | 2024-03-18 10:01AM EDT | 190.00 | 1.70 | 0.85 | 1.60 | 0.00 | - | 1 | 6 | 33.74% |
| CMI241220P00195000 | 2024-01-22 1:14PM EDT | 195.00 | 7.25 | 1.35 | 4.90 | 0.00 | - | 1 | 14 | 42.63% |
| CMI241220P00200000 | 2024-04-03 12:54PM EDT | 200.00 | 1.79 | 1.25 | 2.70 | 0.00 | - | 2 | 39 | 34.36% |
| CMI241220P00210000 | 2024-04-11 9:51AM EDT | 210.00 | 2.00 | 1.35 | 2.80 | 0.00 | - | 10 | 37 | 31.09% |
| CMI241220P00220000 | 2024-04-05 12:18PM EDT | 220.00 | 2.70 | 3.00 | 4.20 | 0.00 | - | 1 | 37 | 31.09% |
| CMI241220P00230000 | 2024-04-23 11:00AM EDT | 230.00 | 4.20 | 4.20 | 4.70 | 0.00 | - | 1 | 87 | 28.47% |
| CMI241220P00240000 | 2024-04-23 2:43PM EDT | 240.00 | 5.40 | 5.60 | 6.20 | 0.00 | - | 5 | 61 | 27.50% |
| CMI241220P00250000 | 2024-04-25 9:30AM EDT | 250.00 | 8.00 | 7.00 | 8.80 | 0.00 | - | 1 | 19 | 27.60% |
| CMI241220P00260000 | 2024-03-26 2:28PM EDT | 260.00 | 9.80 | 9.70 | 10.30 | 0.00 | - | 1 | 35 | 25.46% |
| CMI241220P00270000 | 2024-04-26 3:49PM EDT | 270.00 | 12.70 | 12.50 | 13.60 | +0.60 | +4.96% | 2 | 107 | 25.08% |
| CMI241220P00280000 | 2024-04-17 2:42PM EDT | 280.00 | 16.90 | 16.20 | 17.30 | 0.00 | - | 2 | 138 | 24.43% |
| CMI241220P00290000 | 2024-04-19 1:22PM EDT | 290.00 | 23.40 | 20.50 | 21.60 | 0.00 | - | 5 | 161 | 23.73% |
| CMI241220P00300000 | 2024-04-19 12:16PM EDT | 300.00 | 29.00 | 25.50 | 26.90 | 0.00 | - | 8 | 249 | 23.35% |
| CMI241220P00310000 | 2024-04-15 12:04PM EDT | 310.00 | 28.50 | 30.70 | 33.50 | 0.00 | - | 4 | 114 | 23.65% |
© 2024 Yahoo. All rights reserved.