Cummins Inc. (CMI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:41PM EDT. Market open.
Strike:290.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240510C00290000 | 2024-05-08 3:08PM EDT | 2024-05-10 | 1.32 | 1.45 | 1.75 | -0.63 | -32.31% | 3 | 28 | 20.97% |
| CMI240517C00290000 | 2024-05-08 2:31PM EDT | 2024-05-17 | 3.50 | 3.50 | 4.20 | -0.80 | -18.60% | 11 | 323 | 24.40% |
| CMI240524C00290000 | 2024-05-08 9:34AM EDT | 2024-05-24 | 3.51 | 4.90 | 5.20 | -1.59 | -31.18% | 7 | 16 | 22.74% |
| CMI240531C00290000 | 2024-05-08 1:29PM EDT | 2024-05-31 | 5.10 | 5.30 | 5.80 | +0.10 | +2.00% | 7 | 20 | 21.16% |
| CMI240621C00290000 | 2024-05-08 2:53PM EDT | 2024-06-21 | 7.70 | 7.80 | 8.30 | +0.40 | +5.48% | 11 | 385 | 21.63% |
| CMI240920C00290000 | 2024-05-07 1:50PM EDT | 2024-09-20 | 15.60 | 16.30 | 16.80 | 0.00 | - | 18 | 107 | 24.52% |
| CMI241220C00290000 | 2024-05-02 12:10PM EDT | 2024-12-20 | 20.70 | 23.10 | 24.00 | 0.00 | - | 1 | 92 | 26.91% |
| CMI250117C00290000 | 2024-05-03 3:25PM EDT | 2025-01-17 | 21.60 | 25.10 | 27.20 | 0.00 | - | 6 | 270 | 28.73% |
| CMI250620C00290000 | 2024-05-02 2:49PM EDT | 2025-06-20 | 30.00 | 32.90 | 34.80 | 0.00 | - | 60 | 250 | 28.95% |
| CMI260116C00290000 | 2024-04-30 12:24PM EDT | 2026-01-16 | 42.43 | 39.80 | 43.40 | 0.00 | - | 1 | 80 | 29.34% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240510P00290000 | 2024-05-08 11:47AM EDT | 2024-05-10 | 2.80 | 2.35 | 2.60 | -2.70 | -49.09% | 6 | 64 | 19.91% |
| CMI240517P00290000 | 2024-05-06 9:39AM EDT | 2024-05-17 | 7.89 | 4.50 | 5.00 | 0.00 | - | 1 | 737 | 23.56% |
| CMI240524P00290000 | 2024-05-07 11:14AM EDT | 2024-05-24 | 6.86 | 5.90 | 6.70 | 0.00 | - | 1 | 12 | 24.92% |
| CMI240531P00290000 | 2024-05-06 11:10AM EDT | 2024-05-31 | 10.10 | 6.60 | 7.50 | 0.00 | - | 3 | 10 | 23.68% |
| CMI240607P00290000 | 2024-05-02 3:06PM EDT | 2024-06-07 | 14.80 | 6.40 | 8.10 | 0.00 | - | - | 0 | 22.61% |
| CMI240621P00290000 | 2024-05-08 3:20PM EDT | 2024-06-21 | 9.00 | 8.70 | 9.10 | -1.20 | -11.76% | 27 | 310 | 21.24% |
| CMI240920P00290000 | 2024-05-07 3:59PM EDT | 2024-09-20 | 16.50 | 15.30 | 15.80 | 0.00 | - | 31 | 153 | 21.75% |
| CMI241220P00290000 | 2024-05-02 3:59PM EDT | 2024-12-20 | 26.50 | 18.90 | 21.00 | 0.00 | - | 9 | 159 | 22.57% |
| CMI250117P00290000 | 2024-05-07 1:51PM EDT | 2025-01-17 | 22.70 | 21.30 | 22.10 | 0.00 | - | 4 | 275 | 22.44% |
| CMI250620P00290000 | 2024-05-06 2:42PM EDT | 2025-06-20 | 29.40 | 26.80 | 27.90 | 0.00 | - | 14 | 31 | 22.49% |
| CMI260116P00290000 | 2024-04-05 11:36AM EDT | 2026-01-16 | 30.40 | 35.50 | 38.50 | 0.00 | - | 1 | 31 | 25.41% |
© 2024 Yahoo. All rights reserved.