Cummins Inc. (CMI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240510C00280000 | 2024-04-30 12:14PM EDT | 2024-05-10 | 9.70 | 8.00 | 9.20 | +0.70 | +7.78% | 1 | 7 | 40.19% |
| CMI240517C00280000 | 2024-04-30 10:23AM EDT | 2024-05-17 | 13.60 | 8.80 | 12.00 | 0.00 | - | 1 | 37 | 42.24% |
| CMI240524C00280000 | 2024-04-16 3:54PM EDT | 2024-05-24 | 20.40 | 10.00 | 11.30 | 0.00 | - | - | 1 | 32.72% |
| CMI240531C00280000 | 2024-04-23 3:37PM EDT | 2024-05-31 | 17.90 | 10.70 | 12.00 | 0.00 | - | 1 | 2 | 30.85% |
| CMI240621C00280000 | 2024-05-01 2:22PM EDT | 2024-06-21 | 14.42 | 12.90 | 13.50 | -4.88 | -25.28% | 25 | 403 | 27.27% |
| CMI240920C00280000 | 2024-05-01 1:34PM EDT | 2024-09-20 | 22.55 | 20.20 | 23.60 | +1.55 | +7.38% | 3 | 62 | 30.84% |
| CMI241220C00280000 | 2024-04-23 3:06PM EDT | 2024-12-20 | 33.70 | 27.20 | 30.40 | 0.00 | - | 3 | 124 | 31.71% |
| CMI250117C00280000 | 2024-05-01 11:43AM EDT | 2025-01-17 | 30.87 | 28.50 | 32.20 | -5.63 | -15.42% | 1 | 108 | 31.87% |
| CMI250620C00280000 | 2024-04-10 10:45AM EDT | 2025-06-20 | 49.10 | 36.80 | 40.00 | 0.00 | - | 2 | 5 | 31.85% |
| CMI260116C00280000 | 2024-04-04 2:07PM EDT | 2026-01-16 | 54.30 | 43.50 | 48.50 | 0.00 | - | 2 | 6 | 31.84% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240503P00280000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 3.42 | 2.90 | 4.90 | -0.28 | -7.57% | 105 | 19 | 67.55% |
| CMI240510P00280000 | 2024-05-01 2:28PM EDT | 2024-05-10 | 3.48 | 4.00 | 5.30 | +0.88 | +33.85% | 12 | 17 | 40.03% |
| CMI240517P00280000 | 2024-05-01 3:29PM EDT | 2024-05-17 | 4.45 | 5.00 | 6.40 | -1.20 | -21.24% | 2 | 834 | 34.79% |
| CMI240621P00280000 | 2024-05-01 2:25PM EDT | 2024-06-21 | 8.30 | 8.60 | 9.20 | -1.00 | -10.75% | 34 | 142 | 26.24% |
| CMI240920P00280000 | 2024-04-30 3:33PM EDT | 2024-09-20 | 15.00 | 15.30 | 15.90 | 0.00 | - | 19 | 124 | 25.36% |
| CMI241220P00280000 | 2024-04-17 2:42PM EDT | 2024-12-20 | 16.90 | 18.10 | 21.40 | 0.00 | - | 2 | 138 | 25.97% |
| CMI250117P00280000 | 2024-04-30 11:23AM EDT | 2025-01-17 | 20.00 | 20.40 | 22.50 | 0.00 | - | 10 | 164 | 25.70% |
| CMI260116P00280000 | 2024-04-05 11:37AM EDT | 2026-01-16 | 26.40 | 29.60 | 33.40 | 0.00 | - | 1 | 3 | 24.10% |
© 2024 Yahoo. All rights reserved.