NYSE - Nasdaq Real Time Price • USD
Cummins Inc. (CMI)
At close: 4:00 PM EDT
After hours: 4:02 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 | 124.90% |
| CMI240426C00270000 | 3/19/2024 3:08 PM | 270 | 17.95 | 19.50 | 24.20 | 0.00 | 0.00% | 5 | 0 | 109.57% |
| CMI240426C00275000 | 4/25/2024 7:59 PM | 275 | 16.90 | 14.70 | 18.20 | 0.00 | 0.00% | 1 | 5 | 72.36% |
| CMI240426C00282500 | 4/23/2024 7:06 PM | 282.5 | 11.05 | 6.80 | 10.70 | 0.00 | 0.00% | 2 | 4 | 88.43% |
| CMI240426C00285000 | 4/25/2024 7:18 PM | 285 | 7.30 | 5.20 | 7.70 | 0.00 | 0.00% | 10 | 58 | 64.55% |
| CMI240426C00287500 | 4/25/2024 4:00 PM | 287.5 | 3.40 | 1.95 | 5.30 | 0.00 | 0.00% | 1 | 28 | 52.15% |
| CMI240426C00290000 | 4/26/2024 6:25 PM | 290 | 1.50 | 0.10 | 2.90 | -1.60 | -51.61% | 3 | 23 | 37.65% |
| CMI240426C00292500 | 4/25/2024 2:36 PM | 292.5 | 0.10 | 0.00 | 0.10 | -0.60 | -85.71% | 1 | 14 | 8.55% |
| CMI240426C00295000 | 4/26/2024 5:35 PM | 295 | 0.05 | 0.00 | 0.80 | -0.20 | -80.00% | 15 | 121 | 36.18% |
| CMI240426C00297500 | 4/26/2024 7:45 PM | 297.5 | 0.20 | 0.00 | 0.20 | -0.05 | -20.00% | 1 | 38 | 30.86% |
| CMI240426C00300000 | 4/26/2024 7:31 PM | 300 | 0.35 | 0.00 | 0.35 | 0.00 | 0.00% | 5 | 36 | 45.51% |
| CMI240426C00302500 | 4/25/2024 5:41 PM | 302.5 | 0.24 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 32 | 55.37% |
| CMI240426C00305000 | 4/23/2024 7:37 PM | 305 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 134 | 43.36% |
| CMI240426C00307500 | 4/25/2024 4:57 PM | 307.5 | 0.21 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 44 | 72.27% |
| CMI240426C00310000 | 4/16/2024 1:32 PM | 310 | 0.75 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 27 | 80.27% |
| CMI240426C00312500 | 4/18/2024 2:23 PM | 312.5 | 0.20 | 0.00 | 1.20 | 0.00 | 0.00% | 1 | 15 | 98.34% |
| CMI240426C00315000 | 4/19/2024 4:40 PM | 315 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 36 | 25.00% |
| CMI240426C00317500 | 4/16/2024 6:44 PM | 317.5 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 103.03% |
| CMI240426C00320000 | 4/5/2024 5:25 PM | 320 | 1.22 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 8 | 110.35% |
| CMI240426C00325000 | 4/11/2024 7:48 PM | 325 | 0.48 | 0.00 | 0.65 | 0.00 | 0.00% | - | 1 | 121.00% |
| 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 | 202.34% |
| CMI240426P00250000 | 3/26/2024 6:53 PM | 250 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 166.02% |
| CMI240426P00255000 | 3/14/2024 6:29 PM | 255 | 3.74 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 147.95% |
| CMI240426P00260000 | 4/25/2024 6:14 PM | 260 | 0.01 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 5 | 136.52% |
| CMI240426P00265000 | 4/25/2024 6:14 PM | 265 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 17 | 112.11% |
| CMI240426P00270000 | 4/23/2024 3:25 PM | 270 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 26 | 93.95% |
| CMI240426P00272500 | 4/17/2024 2:50 PM | 272.5 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | - | 5 | 84.86% |
| CMI240426P00275000 | 4/24/2024 1:38 PM | 275 | 0.20 | 0.00 | 1.35 | 0.00 | 0.00% | 4 | 75 | 87.99% |
| CMI240426P00277500 | 4/23/2024 2:31 PM | 277.5 | 0.17 | 0.00 | 0.75 | 0.00 | 0.00% | 14 | 10 | 66.31% |
| CMI240426P00280000 | 4/24/2024 1:36 PM | 280 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 101 | 56.74% |
| CMI240426P00282500 | 4/25/2024 4:00 PM | 282.5 | 0.05 | 0.00 | 1.35 | -0.15 | -75.00% | 5 | 141 | 56.30% |
| CMI240426P00285000 | 4/26/2024 7:31 PM | 285 | 0.03 | 0.00 | 0.05 | -0.20 | -86.96% | 11 | 283 | 22.66% |
| CMI240426P00287500 | 4/26/2024 7:41 PM | 287.5 | 0.05 | 0.00 | 0.10 | -0.84 | -94.38% | 40 | 250 | 17.38% |
| CMI240426P00290000 | 4/26/2024 7:52 PM | 290 | 0.75 | 0.00 | 0.70 | -0.70 | -48.28% | 31 | 221 | 19.51% |
| CMI240426P00292500 | 4/26/2024 7:51 PM | 292.5 | 0.55 | 0.50 | 2.90 | -1.80 | -76.60% | 2 | 94 | 35.30% |
| CMI240426P00295000 | 4/26/2024 3:05 PM | 295 | 3.35 | 2.40 | 4.00 | -0.55 | -14.10% | 6 | 97 | 19.53% |
| CMI240426P00297500 | 4/24/2024 7:51 PM | 297.5 | 5.60 | 4.30 | 8.60 | 0.00 | 0.00% | 8 | 8 | 77.44% |
| CMI240426P00300000 | 4/17/2024 1:54 PM | 300 | 8.00 | 7.10 | 9.80 | 0.00 | 0.00% | 1 | 23 | 62.45% |
| CMI240426P00302500 | 4/12/2024 2:45 PM | 302.5 | 6.50 | 9.00 | 13.30 | 0.00 | 0.00% | 21 | 14 | 96.53% |
| CMI240426P00305000 | 4/15/2024 4:44 PM | 305 | 10.00 | 11.90 | 15.40 | 0.00 | 0.00% | 1 | 2 | 98.58% |
| CMI240426P00307500 | 4/15/2024 2:45 PM | 307.5 | 9.80 | 14.00 | 18.70 | 0.00 | 0.00% | 1 | 0 | 127.98% |
| CMI240426P00315000 | 3/25/2024 2:26 PM | 315 | 26.50 | 20.90 | 23.70 | 0.00 | 0.00% | 3 | 0 | 0.00% |
Related Tickers
ITW Illinois Tool Works Inc.
248.28
+0.05%
PH Parker-Hannifin Corporation
553.64
+0.78%
ETN Eaton Corporation plc
324.30
+2.27%
DOV Dover Corporation
180.17
+0.59%
EMR Emerson Electric Co.
109.89
+0.26%
ROK Rockwell Automation, Inc.
280.12
+1.14%
IR Ingersoll Rand Inc.
93.50
+1.60%
GNRC Generac Holdings Inc.
140.12
+0.91%
OTIS Otis Worldwide Corporation
92.20
-0.88%
AOS A. O. Smith Corporation
83.21
+0.47%