Australia Markets closed

Cummins Inc. (CMI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
207.97+4.42 (+2.17%)
At close: 04:03PM EDT
209.00 +1.03 (+0.50%)
After hours: 07:47PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMI220617C001700002021-11-29 11:04AM EDT170.0051.1550.0052.400.00--1157.67%
CMI220617C001800002021-12-03 1:14PM EDT180.0044.7040.5042.900.00-11137.11%
CMI220617C001850002021-12-01 4:37PM EDT185.0034.4236.1037.400.00--2125.60%
CMI220617C002000002021-12-21 11:36AM EDT200.0022.3031.8033.400.00-19146.45%
CMI220617C002100002021-12-23 4:31PM EDT210.0020.7624.9025.900.00-111132.58%
CMI220617C002200002022-01-04 2:45PM EDT220.0019.0018.7019.700.00-549121.33%
CMI220617C002300002022-01-05 1:04PM EDT230.0015.2013.6014.30+2.00+15.15%9114111.76%
CMI220617C002400002022-01-05 3:38PM EDT240.0010.209.4010.00+0.20+2.00%2160103.66%
CMI220617C002500002022-01-05 3:38PM EDT250.006.976.206.90+0.66+10.46%259097.62%
CMI220617C002600002022-01-05 3:54PM EDT260.004.604.204.70+0.43+10.31%510694.14%
CMI220617C002700002022-01-05 1:27PM EDT270.003.102.753.20+0.42+15.67%13391.54%
CMI220617C002800002022-01-05 3:33PM EDT280.002.001.752.20+0.90+81.82%611589.75%
CMI220617C002900002022-01-04 4:34PM EDT290.001.051.151.350.00-12887.67%
CMI220617C003000002022-01-04 1:11PM EDT300.000.800.751.000.00-21187.92%
CMI220617C003200002021-11-10 1:24PM EDT320.001.500.200.950.00--292.77%
CMI220617C003300002021-11-10 10:41AM EDT330.000.900.150.800.00-12195.17%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMI220617P001150002021-12-21 1:13PM EDT115.000.950.150.600.00--1122.95%
CMI220617P001200002021-12-21 1:09PM EDT120.001.100.200.700.00-17118.51%
CMI220617P001300002021-12-22 12:52PM EDT130.001.250.400.850.00-10100109.38%
CMI220617P001350002021-12-22 12:51PM EDT135.001.450.550.950.00-15105.32%
CMI220617P001400002021-12-01 4:50PM EDT140.002.600.901.200.00-14104.74%
CMI220617P001450002021-11-03 12:17PM EDT145.001.753.305.900.00--3144.56%
CMI220617P001500002021-12-23 11:30AM EDT150.001.951.051.450.00-51893.09%
CMI220617P001550002021-12-20 11:58AM EDT155.003.901.401.550.00-13689.04%
CMI220617P001600002021-12-22 2:36PM EDT160.003.201.651.850.00-31085.16%
CMI220617P001650002021-12-29 1:49PM EDT165.002.601.952.200.00-11481.30%
CMI220617P001700002022-01-05 12:24PM EDT170.002.102.352.85-1.30-38.24%51578.83%
CMI220617P001750002022-01-04 4:57PM EDT175.002.852.903.200.00-42674.76%
CMI220617P001800002022-01-05 3:26PM EDT180.003.303.403.80-0.80-19.51%43970.79%
CMI220617P001850002022-01-03 12:14PM EDT185.005.204.104.500.00-62567.11%
CMI220617P001900002022-01-05 2:56PM EDT190.004.805.005.30-1.30-21.31%553663.48%
CMI220617P001950002022-01-04 1:24PM EDT195.005.706.006.500.00-13160.24%
CMI220617P002000002022-01-04 11:22AM EDT200.007.007.007.500.00-316455.23%
CMI220617P002100002022-01-05 11:40AM EDT210.008.909.8010.30-0.70-7.29%518746.28%
CMI220617P002200002022-01-04 4:59PM EDT220.0013.3013.7014.200.00-2016631.70%
CMI220617P002300002022-01-05 3:29PM EDT230.0017.7018.3019.10-0.30-1.67%74330.00%
CMI220617P002400002022-01-05 11:42AM EDT240.0021.9924.0026.20-8.01-26.70%5220.00%
CMI220617P003000002021-12-23 2:10PM EDT300.0088.7374.9076.700.00-550.00%