NYSE - Delayed Quote • USD
Cummins Inc. (CMI)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 6:15 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240426C00265000 | 3/18/2024 3:04 PM | 265 | 22.85 | 24.50 | 29.00 | 0.00 | 0.00% | 1 | 1 | 94.53% |
| CMI240426C00270000 | 3/19/2024 3:08 PM | 270 | 17.95 | 19.50 | 24.20 | 0.00 | 0.00% | 5 | 0 | 87.11% |
| CMI240426C00275000 | 4/25/2024 7:59 PM | 275 | 16.90 | 15.00 | 18.20 | 0.77 | 4.77% | 1 | 5 | 117.68% |
| CMI240426C00282500 | 4/23/2024 7:06 PM | 282.5 | 11.05 | 8.00 | 10.50 | 0.00 | 0.00% | 2 | 4 | 76.27% |
| CMI240426C00285000 | 4/25/2024 7:18 PM | 285 | 7.30 | 4.80 | 7.40 | 1.50 | 25.86% | 10 | 63 | 49.95% |
| CMI240426C00287500 | 4/25/2024 4:00 PM | 287.5 | 3.40 | 2.65 | 5.00 | -1.60 | -32.00% | 1 | 27 | 39.80% |
| CMI240426C00290000 | 4/25/2024 7:18 PM | 290 | 3.10 | 2.40 | 3.10 | -0.80 | -20.51% | 1 | 23 | 36.26% |
| CMI240426C00292500 | 4/25/2024 2:36 PM | 292.5 | 0.70 | 1.15 | 1.50 | -2.05 | -74.55% | 1 | 15 | 31.35% |
| CMI240426C00295000 | 4/25/2024 4:00 PM | 295 | 0.25 | 0.40 | 0.70 | -1.06 | -80.92% | 16 | 109 | 31.71% |
| CMI240426C00297500 | 4/25/2024 5:42 PM | 297.5 | 0.25 | 0.10 | 0.30 | -0.93 | -78.81% | 3 | 40 | 32.62% |
| CMI240426C00300000 | 4/24/2024 7:33 PM | 300 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 36 | 55.52% |
| CMI240426C00302500 | 4/25/2024 5:41 PM | 302.5 | 0.24 | 0.00 | 0.60 | 0.04 | 20.00% | 1 | 32 | 50.68% |
| CMI240426C00305000 | 4/23/2024 7:37 PM | 305 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 134 | 62.31% |
| CMI240426C00307500 | 4/25/2024 4:57 PM | 307.5 | 0.21 | 0.00 | 0.60 | 0.01 | 5.00% | 1 | 44 | 67.09% |
| CMI240426C00310000 | 4/16/2024 1:32 PM | 310 | 0.75 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 27 | 78.61% |
| CMI240426C00312500 | 4/18/2024 2:23 PM | 312.5 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 15 | 86.52% |
| CMI240426C00315000 | 4/19/2024 4:40 PM | 315 | 0.16 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 36 | 94.04% |
| CMI240426C00317500 | 4/16/2024 6:44 PM | 317.5 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | - | 1 | 76.56% |
| CMI240426C00320000 | 4/5/2024 5:25 PM | 320 | 1.22 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 8 | 108.79% |
| CMI240426C00325000 | 4/11/2024 7:48 PM | 325 | 0.48 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 122.85% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240426P00240000 | 3/18/2024 4:50 PM | 240 | 0.39 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 0 | 203.71% |
| CMI240426P00250000 | 3/26/2024 6:53 PM | 250 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 167.38% |
| CMI240426P00255000 | 3/14/2024 6:29 PM | 255 | 3.74 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 149.41% |
| CMI240426P00260000 | 4/25/2024 6:14 PM | 260 | 0.01 | 0.00 | 0.75 | -0.04 | -80.00% | 1 | 6 | 131.45% |
| CMI240426P00265000 | 4/25/2024 6:14 PM | 265 | 0.05 | 0.00 | 0.60 | -0.50 | -90.91% | 1 | 18 | 108.59% |
| CMI240426P00270000 | 4/23/2024 3:25 PM | 270 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 26 | 95.51% |
| CMI240426P00272500 | 4/17/2024 2:50 PM | 272.5 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | - | 5 | 86.43% |
| CMI240426P00275000 | 4/24/2024 1:38 PM | 275 | 0.20 | 0.00 | 0.25 | 0.00 | 0.00% | 4 | 75 | 61.72% |
| CMI240426P00277500 | 4/23/2024 2:31 PM | 277.5 | 0.17 | 0.00 | 0.20 | 0.00 | 0.00% | 14 | 10 | 51.56% |
| CMI240426P00280000 | 4/24/2024 1:36 PM | 280 | 0.13 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 101 | 50.29% |
| CMI240426P00282500 | 4/25/2024 4:00 PM | 282.5 | 0.20 | 0.05 | 0.15 | 0.08 | 66.67% | 9 | 133 | 38.87% |
| CMI240426P00285000 | 4/25/2024 6:02 PM | 285 | 0.23 | 0.05 | 2.30 | -0.42 | -64.62% | 144 | 321 | 58.84% |
| CMI240426P00287500 | 4/25/2024 4:08 PM | 287.5 | 0.89 | 0.30 | 0.95 | 0.24 | 36.92% | 149 | 321 | 41.07% |
| CMI240426P00290000 | 4/25/2024 3:33 PM | 290 | 1.45 | 0.90 | 1.20 | 0.05 | 3.57% | 43 | 239 | 31.25% |
| CMI240426P00292500 | 4/25/2024 1:35 PM | 292.5 | 2.35 | 2.10 | 2.40 | 0.45 | 23.68% | 1 | 95 | 31.52% |
| CMI240426P00295000 | 4/25/2024 5:52 PM | 295 | 3.90 | 3.50 | 4.40 | 0.50 | 14.71% | 8 | 102 | 37.92% |
| CMI240426P00297500 | 4/24/2024 7:51 PM | 297.5 | 5.60 | 5.40 | 6.70 | 0.00 | 0.00% | 8 | 8 | 46.05% |
| CMI240426P00300000 | 4/17/2024 1:54 PM | 300 | 8.00 | 7.20 | 10.30 | 0.00 | 0.00% | 1 | 24 | 81.45% |
| CMI240426P00302500 | 4/12/2024 2:45 PM | 302.5 | 6.50 | 9.60 | 12.80 | 0.00 | 0.00% | 21 | 14 | 51.07% |
| CMI240426P00305000 | 4/15/2024 4:44 PM | 305 | 10.00 | 11.90 | 14.90 | 0.00 | 0.00% | 1 | 28 | 95.70% |
| CMI240426P00307500 | 4/15/2024 2:45 PM | 307.5 | 9.80 | 14.40 | 17.40 | 0.00 | 0.00% | 1 | 0 | 106.20% |
| CMI240426P00315000 | 3/25/2024 2:26 PM | 315 | 26.50 | 20.90 | 23.70 | 0.00 | 0.00% | 3 | 0 | 90.43% |
Related Tickers
ITW Illinois Tool Works Inc.
248.16
-1.43%
PH Parker-Hannifin Corporation
549.38
+0.55%
ETN Eaton Corporation plc
317.10
-0.53%
EMR Emerson Electric Co.
109.60
-0.02%
IR Ingersoll Rand Inc.
92.03
-0.51%
ROK Rockwell Automation, Inc.
276.95
+0.50%
DOV Dover Corporation
179.11
+4.47%
OTIS Otis Worldwide Corporation
93.02
-0.37%
GNRC Generac Holdings Inc.
138.85
+1.22%
AOS A. O. Smith Corporation
82.82
-4.80%