NYSE - Delayed Quote • USD
Cummins Inc. (CMI)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:56 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 | 80.81% |
| CMI240426C00270000 | 3/19/2024 3:08 PM | 270 | 17.95 | 19.50 | 24.20 | 0.00 | 0.00% | 5 | 0 | 70.76% |
| CMI240426C00275000 | 4/17/2024 4:44 PM | 275 | 16.13 | 12.00 | 15.00 | 0.00 | 0.00% | 1 | 5 | 45.04% |
| CMI240426C00285000 | 4/19/2024 4:16 PM | 285 | 4.80 | 5.10 | 5.60 | -4.20 | -46.67% | 6 | 75 | 26.53% |
| CMI240426C00287500 | 4/12/2024 2:25 PM | 287.5 | 15.30 | 3.60 | 4.30 | 0.00 | 0.00% | 24 | 24 | 26.88% |
| CMI240426C00290000 | 4/19/2024 6:47 PM | 290 | 2.30 | 2.60 | 2.95 | -2.30 | -50.00% | 10 | 13 | 25.40% |
| CMI240426C00295000 | 4/19/2024 3:51 PM | 295 | 1.82 | 0.95 | 1.30 | -1.18 | -39.33% | 4 | 105 | 24.59% |
| CMI240426C00297500 | 4/19/2024 3:51 PM | 297.5 | 1.17 | 0.55 | 0.95 | -1.38 | -54.12% | 5 | 20 | 25.76% |
| CMI240426C00300000 | 4/19/2024 4:57 PM | 300 | 0.50 | 0.35 | 1.40 | -0.98 | -66.22% | 7 | 25 | 34.08% |
| CMI240426C00302500 | 4/18/2024 7:11 PM | 302.5 | 0.75 | 0.20 | 0.35 | 0.00 | 0.00% | 3 | 30 | 25.44% |
| CMI240426C00305000 | 4/19/2024 2:56 PM | 305 | 0.45 | 0.10 | 0.25 | -0.95 | -67.86% | 1 | 113 | 26.51% |
| CMI240426C00307500 | 4/18/2024 7:11 PM | 307.5 | 0.33 | 0.00 | 0.35 | 0.00 | 0.00% | 13 | 24 | 31.49% |
| CMI240426C00310000 | 4/16/2024 1:32 PM | 310 | 0.75 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 27 | 32.13% |
| CMI240426C00312500 | 4/18/2024 2:23 PM | 312.5 | 0.20 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 15 | 34.86% |
| CMI240426C00315000 | 4/12/2024 3:58 PM | 315 | 0.16 | 0.00 | 0.35 | -1.26 | -88.73% | 1 | 36 | 40.04% |
| CMI240426C00320000 | 4/5/2024 5:25 PM | 320 | 1.22 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 8 | 53.52% |
| CMI240426C00325000 | 4/11/2024 7:48 PM | 325 | 0.48 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 51.27% |
| 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 | 72.46% |
| CMI240426P00250000 | 3/26/2024 6:53 PM | 250 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 58.59% |
| CMI240426P00255000 | 3/14/2024 6:29 PM | 255 | 3.74 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 51.76% |
| CMI240426P00260000 | 4/19/2024 4:15 PM | 260 | 0.14 | 0.00 | 0.70 | -0.06 | -30.00% | 2 | 7 | 51.59% |
| CMI240426P00265000 | 4/3/2024 2:42 PM | 265 | 0.55 | 0.05 | 0.75 | 0.00 | 0.00% | 14 | 18 | 44.78% |
| CMI240426P00270000 | 4/19/2024 2:19 PM | 270 | 0.20 | 0.15 | 0.40 | -0.02 | -9.09% | 1 | 20 | 31.45% |
| CMI240426P00275000 | 4/17/2024 7:49 PM | 275 | 0.50 | 0.25 | 0.75 | 0.00 | 0.00% | 1 | 66 | 28.93% |
| CMI240426P00280000 | 4/19/2024 7:50 PM | 280 | 1.35 | 1.05 | 1.40 | 0.45 | 50.00% | 41 | 85 | 26.31% |
| CMI240426P00285000 | 4/19/2024 5:27 PM | 285 | 2.55 | 2.45 | 2.80 | 1.05 | 70.00% | 53 | 123 | 24.96% |
| CMI240426P00287500 | 4/19/2024 7:09 PM | 287.5 | 3.83 | 3.50 | 3.90 | 1.67 | 77.31% | 18 | 9 | 24.74% |
| CMI240426P00290000 | 4/19/2024 7:43 PM | 290 | 5.10 | 4.80 | 5.20 | 2.11 | 70.57% | 52 | 158 | 24.18% |
| CMI240426P00292500 | 4/19/2024 5:59 PM | 292.5 | 6.80 | 6.40 | 7.20 | 2.00 | 41.67% | 3 | 34 | 26.75% |
| CMI240426P00295000 | 4/19/2024 7:05 PM | 295 | 9.38 | 8.20 | 9.20 | 4.08 | 76.98% | 8 | 51 | 28.25% |
| CMI240426P00297500 | 4/18/2024 7:09 PM | 297.5 | 7.70 | 9.60 | 11.30 | 0.00 | 0.00% | 3 | 6 | 29.53% |
| CMI240426P00300000 | 4/17/2024 1:54 PM | 300 | 8.00 | 12.20 | 14.60 | 0.00 | 0.00% | 1 | 24 | 40.65% |
| CMI240426P00302500 | 4/12/2024 2:45 PM | 302.5 | 6.50 | 13.60 | 17.10 | 0.00 | 0.00% | 21 | 20 | 45.01% |
| CMI240426P00305000 | 4/15/2024 4:44 PM | 305 | 10.00 | 15.90 | 19.50 | 0.00 | 0.00% | 1 | 41 | 48.29% |
| CMI240426P00307500 | 4/15/2024 2:45 PM | 307.5 | 9.80 | 18.80 | 22.20 | 0.00 | 0.00% | 1 | 1 | 54.13% |
| CMI240426P00315000 | 3/25/2024 2:26 PM | 315 | 26.50 | 26.00 | 29.10 | 0.00 | 0.00% | 3 | 0 | 59.28% |
Related Tickers
ITW Illinois Tool Works Inc.
250.46
+0.66%
PH Parker-Hannifin Corporation
534.65
-0.64%
ETN Eaton Corporation plc
303.02
-1.92%
EMR Emerson Electric Co.
108.58
-0.67%
ROK Rockwell Automation, Inc.
269.96
-1.29%
IR Ingersoll Rand Inc.
88.40
-0.64%
XYL Xylem Inc.
127.84
+0.53%
DOV Dover Corporation
169.84
+0.73%
OTIS Otis Worldwide Corporation
95.11
-0.40%
AME AMETEK, Inc.
177.70
+0.24%