Cummins Inc. (CMI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240426C00265000 | 2024-03-18 11:04AM EDT | 265.00 | 22.85 | 24.50 | 29.00 | 0.00 | - | 1 | 1 | 91.50% |
| CMI240426C00270000 | 2024-03-19 11:08AM EDT | 270.00 | 17.95 | 19.50 | 24.20 | 0.00 | - | 5 | 0 | 82.47% |
| CMI240426C00275000 | 2024-04-17 12:44PM EDT | 275.00 | 16.13 | 16.10 | 20.20 | 0.00 | - | 1 | 5 | 83.86% |
| CMI240426C00282500 | 2024-04-23 3:06PM EDT | 282.50 | 11.05 | 9.40 | 11.80 | +4.25 | +62.50% | 2 | 4 | 49.81% |
| CMI240426C00285000 | 2024-04-22 11:40AM EDT | 285.00 | 5.80 | 7.60 | 9.00 | 0.00 | - | 34 | 63 | 38.62% |
| CMI240426C00287500 | 2024-04-22 3:52PM EDT | 287.50 | 5.00 | 6.00 | 6.80 | 0.00 | - | 4 | 27 | 34.52% |
| CMI240426C00290000 | 2024-04-23 12:55PM EDT | 290.00 | 3.90 | 4.20 | 4.80 | -0.10 | -2.50% | 8 | 18 | 31.08% |
| CMI240426C00292500 | 2024-04-23 10:36AM EDT | 292.50 | 4.00 | 2.90 | 3.20 | +0.40 | +11.11% | 4 | 6 | 29.29% |
| CMI240426C00295000 | 2024-04-23 2:41PM EDT | 295.00 | 2.05 | 1.70 | 2.00 | +0.50 | +32.26% | 6 | 108 | 28.33% |
| CMI240426C00297500 | 2024-04-23 10:17AM EDT | 297.50 | 1.18 | 0.95 | 1.25 | +0.38 | +47.50% | 2 | 38 | 28.78% |
| CMI240426C00300000 | 2024-04-23 2:19PM EDT | 300.00 | 0.75 | 0.50 | 1.30 | -0.08 | -9.64% | 10 | 26 | 36.52% |
| CMI240426C00302500 | 2024-04-23 10:22AM EDT | 302.50 | 0.40 | 0.25 | 0.40 | 0.00 | - | 3 | 31 | 29.13% |
| CMI240426C00305000 | 2024-04-23 3:37PM EDT | 305.00 | 0.10 | 0.10 | 0.50 | -0.10 | -50.00% | 3 | 133 | 36.38% |
| CMI240426C00307500 | 2024-04-23 11:00AM EDT | 307.50 | 0.20 | 0.00 | 1.35 | -0.13 | -39.39% | 20 | 24 | 56.15% |
| CMI240426C00310000 | 2024-04-16 9:32AM EDT | 310.00 | 0.75 | 0.00 | 1.35 | 0.00 | - | 1 | 27 | 50.17% |
| CMI240426C00312500 | 2024-04-18 10:23AM EDT | 312.50 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 15 | 55.15% |
| CMI240426C00315000 | 2024-04-19 12:40PM EDT | 315.00 | 0.16 | 0.00 | 1.35 | 0.00 | - | 1 | 36 | 59.99% |
| CMI240426C00317500 | 2024-04-16 2:44PM EDT | 317.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 1 | 47.56% |
| CMI240426C00320000 | 2024-04-05 1:25PM EDT | 320.00 | 1.22 | 0.00 | 1.35 | 0.00 | - | 8 | 8 | 69.29% |
| CMI240426C00325000 | 2024-04-11 3:48PM EDT | 325.00 | 0.48 | 0.00 | 1.35 | 0.00 | - | - | 1 | 78.17% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240426P00240000 | 2024-03-18 12:50PM EDT | 240.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 119.34% |
| CMI240426P00250000 | 2024-03-26 2:53PM EDT | 250.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 76.56% |
| CMI240426P00255000 | 2024-03-14 2:29PM EDT | 255.00 | 3.74 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 88.18% |
| CMI240426P00260000 | 2024-04-22 3:08PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 51.95% |
| CMI240426P00265000 | 2024-04-03 10:42AM EDT | 265.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 14 | 18 | 77.00% |
| CMI240426P00270000 | 2024-04-23 11:25AM EDT | 270.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 5 | 26 | 53.61% |
| CMI240426P00272500 | 2024-04-17 10:50AM EDT | 272.50 | 0.50 | 0.00 | 0.30 | 0.00 | - | - | 5 | 49.51% |
| CMI240426P00275000 | 2024-04-22 11:05AM EDT | 275.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 5 | 71 | 54.15% |
| CMI240426P00277500 | 2024-04-23 10:31AM EDT | 277.50 | 0.17 | 0.00 | 1.40 | -0.48 | -73.85% | 14 | 4 | 60.94% |
| CMI240426P00280000 | 2024-04-19 3:50PM EDT | 280.00 | 1.35 | 0.10 | 0.30 | 0.00 | - | 41 | 101 | 34.08% |
| CMI240426P00282500 | 2024-04-22 11:27AM EDT | 282.50 | 1.25 | 0.25 | 0.40 | 0.00 | - | 11 | 128 | 31.03% |
| CMI240426P00285000 | 2024-04-23 3:01PM EDT | 285.00 | 0.60 | 0.40 | 0.80 | -0.45 | -42.86% | 171 | 237 | 31.81% |
| CMI240426P00287500 | 2024-04-23 3:01PM EDT | 287.50 | 1.00 | 0.80 | 1.05 | -1.80 | -64.29% | 189 | 129 | 28.10% |
| CMI240426P00290000 | 2024-04-23 3:27PM EDT | 290.00 | 1.90 | 1.40 | 1.80 | -0.65 | -25.49% | 87 | 197 | 28.05% |
| CMI240426P00292500 | 2024-04-23 2:48PM EDT | 292.50 | 2.36 | 2.40 | 2.65 | -3.07 | -56.54% | 63 | 38 | 25.98% |
| CMI240426P00295000 | 2024-04-23 11:58AM EDT | 295.00 | 4.90 | 3.70 | 4.20 | -0.85 | -14.78% | 9 | 51 | 27.34% |
| CMI240426P00297500 | 2024-04-22 1:51PM EDT | 297.50 | 6.78 | 5.30 | 7.50 | 0.00 | - | 2 | 5 | 44.19% |
| CMI240426P00300000 | 2024-04-17 9:54AM EDT | 300.00 | 8.00 | 6.80 | 9.60 | 0.00 | - | 1 | 24 | 48.02% |
| CMI240426P00302500 | 2024-04-12 10:45AM EDT | 302.50 | 6.50 | 9.10 | 11.00 | 0.00 | - | 21 | 20 | 41.82% |
| CMI240426P00305000 | 2024-04-15 12:44PM EDT | 305.00 | 10.00 | 10.50 | 13.50 | 0.00 | - | 1 | 41 | 48.00% |
| CMI240426P00307500 | 2024-04-15 10:45AM EDT | 307.50 | 9.80 | 13.60 | 16.50 | 0.00 | - | 1 | 0 | 61.13% |
| CMI240426P00315000 | 2024-03-25 10:26AM EDT | 315.00 | 26.50 | 21.00 | 24.00 | 0.00 | - | 3 | 0 | 78.61% |
© 2024 Yahoo. All rights reserved.