Cummins Inc. (CMI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI250620C00210000 | 2024-04-03 2:04PM EDT | 210.00 | 94.50 | 88.50 | 93.50 | 0.00 | - | 10 | 10 | 38.54% |
| CMI250620C00220000 | 2024-04-10 10:32AM EDT | 220.00 | 92.32 | 80.50 | 85.50 | 0.00 | - | - | 10 | 37.35% |
| CMI250620C00260000 | 2024-04-12 10:43AM EDT | 260.00 | 61.90 | 51.50 | 56.00 | 0.00 | - | 10 | 12 | 32.78% |
| CMI250620C00280000 | 2024-04-10 10:45AM EDT | 280.00 | 49.10 | 39.90 | 44.00 | 0.00 | - | 2 | 5 | 31.37% |
| CMI250620C00290000 | 2024-04-25 12:01PM EDT | 290.00 | 34.50 | 35.60 | 37.60 | 0.00 | - | 1 | 32 | 29.89% |
| CMI250620C00300000 | 2024-04-03 3:15PM EDT | 300.00 | 33.50 | 30.80 | 33.50 | 0.00 | - | 16 | 18 | 29.98% |
| CMI250620C00310000 | 2024-04-26 3:06PM EDT | 310.00 | 27.80 | 26.00 | 29.00 | -1.42 | -4.86% | 2 | 72 | 29.42% |
| CMI250620C00320000 | 2024-04-26 3:33PM EDT | 320.00 | 23.60 | 22.60 | 24.20 | +0.60 | +2.61% | 2 | 59 | 28.30% |
| CMI250620C00330000 | 2024-04-08 10:14AM EDT | 330.00 | 25.50 | 18.60 | 20.70 | 0.00 | - | 2 | 43 | 27.91% |
| CMI250620C00340000 | 2024-04-16 12:48PM EDT | 340.00 | 19.56 | 15.60 | 17.70 | 0.00 | - | 12 | 37 | 27.64% |
| CMI250620C00350000 | 2024-03-18 12:25PM EDT | 350.00 | 12.50 | 13.90 | 15.90 | 0.00 | - | 2 | 2 | 28.14% |
| CMI250620C00360000 | 2024-04-11 11:52AM EDT | 360.00 | 16.73 | 11.00 | 12.50 | 0.00 | - | 8 | 9 | 26.91% |
| CMI250620C00400000 | 2024-04-19 12:47PM EDT | 400.00 | 6.00 | 4.80 | 5.90 | 0.00 | - | 1 | 50 | 25.86% |
| CMI250620C00410000 | 2024-04-04 1:07PM EDT | 410.00 | 6.25 | 2.00 | 4.90 | 0.00 | - | 3 | 3 | 25.74% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI250620P00135000 | 2024-04-18 12:32PM EDT | 135.00 | 0.85 | 0.00 | 5.00 | 0.00 | - | - | 1 | 54.61% |
| CMI250620P00145000 | 2024-03-22 9:30AM EDT | 145.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 50.29% |
| CMI250620P00185000 | 2024-04-22 2:59PM EDT | 185.00 | 2.90 | 2.80 | 3.70 | 0.00 | - | 2 | 12 | 32.65% |
| CMI250620P00195000 | 2024-04-18 12:43PM EDT | 195.00 | 4.00 | 3.60 | 4.30 | 0.00 | - | 3 | 7 | 30.89% |
| CMI250620P00200000 | 2024-03-14 10:53AM EDT | 200.00 | 6.00 | 3.90 | 4.70 | 0.00 | - | 1 | 1 | 30.16% |
| CMI250620P00210000 | 2024-04-19 12:11PM EDT | 210.00 | 6.10 | 5.00 | 5.90 | 0.00 | - | 1 | 1 | 29.22% |
| CMI250620P00220000 | 2024-04-23 10:52AM EDT | 220.00 | 6.50 | 6.60 | 7.30 | 0.00 | - | 3 | 17 | 28.24% |
| CMI250620P00230000 | 2024-03-18 12:04PM EDT | 230.00 | 9.00 | 8.10 | 9.00 | 0.00 | - | 6 | 5 | 27.34% |
| CMI250620P00240000 | 2024-04-11 2:15PM EDT | 240.00 | 9.33 | 10.00 | 11.70 | 0.00 | - | - | 42 | 27.23% |
| CMI250620P00250000 | 2024-04-23 1:41PM EDT | 250.00 | 12.60 | 11.80 | 13.50 | 0.00 | - | 2 | 150 | 25.74% |
| CMI250620P00260000 | 2024-04-04 3:10PM EDT | 260.00 | 15.20 | 14.50 | 16.40 | 0.00 | - | 100 | 105 | 25.03% |
| CMI250620P00270000 | 2024-04-26 10:03AM EDT | 270.00 | 18.50 | 17.90 | 19.70 | +1.50 | +8.82% | 2 | 3 | 24.29% |
| CMI250620P00290000 | 2024-04-19 11:41AM EDT | 290.00 | 28.60 | 25.50 | 28.50 | 0.00 | - | 10 | 10 | 23.45% |
| CMI250620P00310000 | 2024-04-09 3:50PM EDT | 310.00 | 33.20 | 35.80 | 38.30 | 0.00 | - | - | 4 | 21.73% |
© 2024 Yahoo. All rights reserved.