Cummins Inc. (CMI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI220617C00170000 | 2021-11-29 11:04AM EDT | 170.00 | 51.15 | 50.00 | 52.40 | 0.00 | - | - | 1 | 157.67% |
| CMI220617C00180000 | 2021-12-03 1:14PM EDT | 180.00 | 44.70 | 40.50 | 42.90 | 0.00 | - | 1 | 1 | 137.11% |
| CMI220617C00185000 | 2021-12-01 4:37PM EDT | 185.00 | 34.42 | 36.10 | 37.40 | 0.00 | - | - | 2 | 125.60% |
| CMI220617C00200000 | 2021-12-21 11:36AM EDT | 200.00 | 22.30 | 31.80 | 33.40 | 0.00 | - | 1 | 9 | 146.45% |
| CMI220617C00210000 | 2021-12-23 4:31PM EDT | 210.00 | 20.76 | 24.90 | 25.90 | 0.00 | - | 1 | 11 | 132.58% |
| CMI220617C00220000 | 2022-01-04 2:45PM EDT | 220.00 | 19.00 | 18.70 | 19.70 | 0.00 | - | 5 | 49 | 121.33% |
| CMI220617C00230000 | 2022-01-05 1:04PM EDT | 230.00 | 15.20 | 13.60 | 14.30 | +2.00 | +15.15% | 9 | 114 | 111.76% |
| CMI220617C00240000 | 2022-01-05 3:38PM EDT | 240.00 | 10.20 | 9.40 | 10.00 | +0.20 | +2.00% | 21 | 60 | 103.66% |
| CMI220617C00250000 | 2022-01-05 3:38PM EDT | 250.00 | 6.97 | 6.20 | 6.90 | +0.66 | +10.46% | 25 | 90 | 97.62% |
| CMI220617C00260000 | 2022-01-05 3:54PM EDT | 260.00 | 4.60 | 4.20 | 4.70 | +0.43 | +10.31% | 5 | 106 | 94.14% |
| CMI220617C00270000 | 2022-01-05 1:27PM EDT | 270.00 | 3.10 | 2.75 | 3.20 | +0.42 | +15.67% | 1 | 33 | 91.54% |
| CMI220617C00280000 | 2022-01-05 3:33PM EDT | 280.00 | 2.00 | 1.75 | 2.20 | +0.90 | +81.82% | 6 | 115 | 89.75% |
| CMI220617C00290000 | 2022-01-04 4:34PM EDT | 290.00 | 1.05 | 1.15 | 1.35 | 0.00 | - | 1 | 28 | 87.67% |
| CMI220617C00300000 | 2022-01-04 1:11PM EDT | 300.00 | 0.80 | 0.75 | 1.00 | 0.00 | - | 2 | 11 | 87.92% |
| CMI220617C00320000 | 2021-11-10 1:24PM EDT | 320.00 | 1.50 | 0.20 | 0.95 | 0.00 | - | - | 2 | 92.77% |
| CMI220617C00330000 | 2021-11-10 10:41AM EDT | 330.00 | 0.90 | 0.15 | 0.80 | 0.00 | - | 1 | 21 | 95.17% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI220617P00115000 | 2021-12-21 1:13PM EDT | 115.00 | 0.95 | 0.15 | 0.60 | 0.00 | - | - | 1 | 122.95% |
| CMI220617P00120000 | 2021-12-21 1:09PM EDT | 120.00 | 1.10 | 0.20 | 0.70 | 0.00 | - | 1 | 7 | 118.51% |
| CMI220617P00130000 | 2021-12-22 12:52PM EDT | 130.00 | 1.25 | 0.40 | 0.85 | 0.00 | - | 10 | 100 | 109.38% |
| CMI220617P00135000 | 2021-12-22 12:51PM EDT | 135.00 | 1.45 | 0.55 | 0.95 | 0.00 | - | 1 | 5 | 105.32% |
| CMI220617P00140000 | 2021-12-01 4:50PM EDT | 140.00 | 2.60 | 0.90 | 1.20 | 0.00 | - | 1 | 4 | 104.74% |
| CMI220617P00145000 | 2021-11-03 12:17PM EDT | 145.00 | 1.75 | 3.30 | 5.90 | 0.00 | - | - | 3 | 144.56% |
| CMI220617P00150000 | 2021-12-23 11:30AM EDT | 150.00 | 1.95 | 1.05 | 1.45 | 0.00 | - | 5 | 18 | 93.09% |
| CMI220617P00155000 | 2021-12-20 11:58AM EDT | 155.00 | 3.90 | 1.40 | 1.55 | 0.00 | - | 1 | 36 | 89.04% |
| CMI220617P00160000 | 2021-12-22 2:36PM EDT | 160.00 | 3.20 | 1.65 | 1.85 | 0.00 | - | 3 | 10 | 85.16% |
| CMI220617P00165000 | 2021-12-29 1:49PM EDT | 165.00 | 2.60 | 1.95 | 2.20 | 0.00 | - | 1 | 14 | 81.30% |
| CMI220617P00170000 | 2022-01-05 12:24PM EDT | 170.00 | 2.10 | 2.35 | 2.85 | -1.30 | -38.24% | 5 | 15 | 78.83% |
| CMI220617P00175000 | 2022-01-04 4:57PM EDT | 175.00 | 2.85 | 2.90 | 3.20 | 0.00 | - | 4 | 26 | 74.76% |
| CMI220617P00180000 | 2022-01-05 3:26PM EDT | 180.00 | 3.30 | 3.40 | 3.80 | -0.80 | -19.51% | 4 | 39 | 70.79% |
| CMI220617P00185000 | 2022-01-03 12:14PM EDT | 185.00 | 5.20 | 4.10 | 4.50 | 0.00 | - | 6 | 25 | 67.11% |
| CMI220617P00190000 | 2022-01-05 2:56PM EDT | 190.00 | 4.80 | 5.00 | 5.30 | -1.30 | -21.31% | 55 | 36 | 63.48% |
| CMI220617P00195000 | 2022-01-04 1:24PM EDT | 195.00 | 5.70 | 6.00 | 6.50 | 0.00 | - | 1 | 31 | 60.24% |
| CMI220617P00200000 | 2022-01-04 11:22AM EDT | 200.00 | 7.00 | 7.00 | 7.50 | 0.00 | - | 3 | 164 | 55.23% |
| CMI220617P00210000 | 2022-01-05 11:40AM EDT | 210.00 | 8.90 | 9.80 | 10.30 | -0.70 | -7.29% | 5 | 187 | 46.28% |
| CMI220617P00220000 | 2022-01-04 4:59PM EDT | 220.00 | 13.30 | 13.70 | 14.20 | 0.00 | - | 20 | 166 | 31.70% |
| CMI220617P00230000 | 2022-01-05 3:29PM EDT | 230.00 | 17.70 | 18.30 | 19.10 | -0.30 | -1.67% | 7 | 433 | 0.00% |
| CMI220617P00240000 | 2022-01-05 11:42AM EDT | 240.00 | 21.99 | 24.00 | 26.20 | -8.01 | -26.70% | 5 | 22 | 0.00% |
| CMI220617P00300000 | 2021-12-23 2:10PM EDT | 300.00 | 88.73 | 74.90 | 76.70 | 0.00 | - | 5 | 5 | 0.00% |
© 2022 Yahoo. All rights reserved.
