Cummins Inc. (CMI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240510C00200000 | 2024-05-03 9:30AM EDT | 200.00 | 77.40 | 84.60 | 89.50 | 0.00 | - | 1 | 1 | 150.20% |
| CMI240510C00267500 | 2024-05-02 9:35AM EDT | 267.50 | 13.80 | 18.40 | 20.90 | 0.00 | - | - | 0 | 65.09% |
| CMI240510C00270000 | 2024-05-03 12:53PM EDT | 270.00 | 9.78 | 16.20 | 19.00 | 0.00 | - | 8 | 13 | 67.07% |
| CMI240510C00272500 | 2024-05-02 10:22AM EDT | 272.50 | 6.70 | 14.00 | 15.90 | 0.00 | - | - | 1 | 53.17% |
| CMI240510C00275000 | 2024-05-03 11:28AM EDT | 275.00 | 9.90 | 11.50 | 14.40 | +4.50 | +83.33% | 10 | 15 | 58.50% |
| CMI240510C00277500 | 2024-05-07 11:27AM EDT | 277.50 | 11.70 | 8.40 | 11.70 | +8.20 | +234.29% | 16 | 7 | 49.44% |
| CMI240510C00280000 | 2024-05-03 3:25PM EDT | 280.00 | 3.70 | 6.80 | 7.90 | 0.00 | - | 27 | 17 | 28.54% |
| CMI240510C00282500 | 2024-05-02 9:36AM EDT | 282.50 | 3.33 | 4.70 | 5.90 | 0.00 | - | - | 6 | 27.14% |
| CMI240510C00285000 | 2024-05-07 3:59PM EDT | 285.00 | 3.70 | 3.40 | 3.90 | +1.15 | +45.10% | 1 | 14 | 23.80% |
| CMI240510C00287500 | 2024-05-07 2:43PM EDT | 287.50 | 2.25 | 2.05 | 2.45 | +0.60 | +36.36% | 4 | 8 | 22.80% |
| CMI240510C00290000 | 2024-05-07 10:51AM EDT | 290.00 | 1.95 | 1.10 | 1.40 | +1.05 | +116.67% | 1 | 28 | 22.12% |
| CMI240510C00292500 | 2024-05-07 3:45PM EDT | 292.50 | 0.60 | 0.45 | 0.75 | -0.03 | -4.76% | 3 | 13 | 22.00% |
| CMI240510C00295000 | 2024-05-07 1:40PM EDT | 295.00 | 0.40 | 0.20 | 0.40 | +0.15 | +60.00% | 2 | 26 | 22.51% |
| CMI240510C00297500 | 2024-05-06 11:40AM EDT | 297.50 | 0.20 | 0.05 | 0.25 | 0.00 | - | 5 | 6 | 24.12% |
| CMI240510C00300000 | 2024-05-07 3:50PM EDT | 300.00 | 0.05 | 0.05 | 0.90 | -0.06 | -54.55% | 3 | 94 | 39.97% |
| CMI240510C00302500 | 2024-04-23 12:52PM EDT | 302.50 | 3.50 | 0.00 | 0.10 | 0.00 | - | - | 1 | 27.05% |
| CMI240510C00305000 | 2024-04-19 11:40AM EDT | 305.00 | 3.19 | 0.00 | 0.15 | 0.00 | - | 6 | 100 | 32.72% |
| CMI240510C00307500 | 2024-05-01 2:08PM EDT | 307.50 | 0.80 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 36.23% |
| CMI240510C00310000 | 2024-05-03 3:43PM EDT | 310.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 41.75% |
| CMI240510C00312500 | 2024-04-25 1:49PM EDT | 312.50 | 1.25 | 0.00 | 0.70 | 0.00 | - | - | 1 | 50.39% |
| CMI240510C00325000 | 2024-04-03 11:03AM EDT | 325.00 | 1.65 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 86.67% |
| CMI240510C00330000 | 2024-04-08 10:02AM EDT | 330.00 | 1.73 | 0.00 | 0.20 | 0.00 | - | - | 1 | 61.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240510P00225000 | 2024-05-03 9:30AM EDT | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 85.94% |
| CMI240510P00235000 | 2024-05-03 12:40PM EDT | 235.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 104.20% |
| CMI240510P00255000 | 2024-04-01 2:05PM EDT | 255.00 | 0.55 | 0.05 | 1.45 | 0.00 | - | - | 1 | 78.42% |
| CMI240510P00260000 | 2024-05-07 2:38PM EDT | 260.00 | 0.05 | 0.00 | 0.70 | -0.65 | -92.86% | 1 | 17 | 57.47% |
| CMI240510P00265000 | 2024-05-03 2:39PM EDT | 265.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 58.03% |
| CMI240510P00267500 | 2024-05-01 3:10PM EDT | 267.50 | 0.70 | 0.05 | 0.75 | 0.00 | - | - | 1 | 52.86% |
| CMI240510P00270000 | 2024-05-06 11:41AM EDT | 270.00 | 0.17 | 0.00 | 0.60 | 0.00 | - | 22 | 18 | 44.80% |
| CMI240510P00275000 | 2024-05-06 11:41AM EDT | 275.00 | 0.42 | 0.10 | 0.20 | 0.00 | - | 4 | 383 | 26.12% |
| CMI240510P00277500 | 2024-05-06 3:53PM EDT | 277.50 | 0.75 | 0.15 | 0.30 | 0.00 | - | 5 | 12 | 23.93% |
| CMI240510P00280000 | 2024-05-07 10:02AM EDT | 280.00 | 0.61 | 0.35 | 0.50 | -0.84 | -57.93% | 1 | 24 | 22.22% |
| CMI240510P00282500 | 2024-05-06 12:38PM EDT | 282.50 | 2.25 | 0.75 | 0.95 | 0.00 | - | 7 | 17 | 21.68% |
| CMI240510P00285000 | 2024-05-06 3:53PM EDT | 285.00 | 3.23 | 1.40 | 1.65 | 0.00 | - | 1 | 7 | 20.85% |
| CMI240510P00287500 | 2024-05-07 10:06AM EDT | 287.50 | 2.70 | 2.40 | 2.80 | -2.30 | -46.00% | 1 | 3 | 20.80% |
| CMI240510P00290000 | 2024-05-06 10:31AM EDT | 290.00 | 5.50 | 2.40 | 4.60 | 0.00 | - | 2 | 64 | 23.13% |
| CMI240510P00292500 | 2024-05-02 9:51AM EDT | 292.50 | 15.11 | 4.20 | 6.50 | 0.00 | - | - | 11 | 23.83% |
| CMI240510P00295000 | 2024-05-06 3:40PM EDT | 295.00 | 11.18 | 7.40 | 9.30 | 0.00 | - | 2 | 21 | 33.15% |
| CMI240510P00300000 | 2024-04-15 1:36PM EDT | 300.00 | 10.50 | 11.70 | 14.60 | 0.00 | - | 23 | 22 | 47.95% |
| CMI240510P00305000 | 2024-04-12 10:36AM EDT | 305.00 | 10.90 | 16.80 | 19.60 | 0.00 | - | 1 | 0 | 58.45% |
| CMI240510P00315000 | 2024-04-12 10:42AM EDT | 315.00 | 17.40 | 26.00 | 29.60 | 0.00 | - | 1 | 0 | 77.49% |
© 2024 Yahoo. All rights reserved.