NYSE - Delayed Quote • USD
Cummins Inc. (CMI)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:20 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 | 119.60% |
| CMI240426C00270000 | 3/19/2024 3:08 PM | 270 | 17.95 | 19.50 | 24.20 | 0.00 | 0.00% | 5 | 0 | 107.40% |
| CMI240426C00275000 | 4/17/2024 4:44 PM | 275 | 16.13 | 15.90 | 19.80 | 0.00 | 0.00% | 1 | 5 | 60.74% |
| CMI240426C00282500 | 4/23/2024 7:06 PM | 282.5 | 11.05 | 8.60 | 12.00 | 0.00 | 0.00% | 2 | 4 | 68.36% |
| CMI240426C00285000 | 4/22/2024 3:40 PM | 285 | 5.80 | 7.00 | 9.20 | 0.00 | 0.00% | 34 | 63 | 54.37% |
| CMI240426C00287500 | 4/22/2024 7:52 PM | 287.5 | 5.00 | 4.80 | 6.70 | 0.00 | 0.00% | 4 | 27 | 44.39% |
| CMI240426C00290000 | 4/23/2024 7:33 PM | 290 | 3.90 | 3.40 | 5.80 | 0.00 | 0.00% | 8 | 23 | 52.73% |
| CMI240426C00292500 | 4/24/2024 7:53 PM | 292.5 | 2.75 | 2.10 | 2.40 | -1.25 | -31.25% | 6 | 10 | 28.71% |
| CMI240426C00295000 | 4/24/2024 5:05 PM | 295 | 1.31 | 1.05 | 1.40 | -0.74 | -36.10% | 3 | 110 | 28.93% |
| CMI240426C00297500 | 4/23/2024 2:17 PM | 297.5 | 1.18 | 0.45 | 0.70 | 0.00 | 0.00% | 2 | 40 | 28.35% |
| CMI240426C00300000 | 4/24/2024 7:33 PM | 300 | 0.35 | 0.15 | 1.05 | -0.40 | -53.33% | 5 | 34 | 42.07% |
| CMI240426C00302500 | 4/24/2024 6:20 PM | 302.5 | 0.20 | 0.05 | 0.20 | -0.20 | -50.00% | 4 | 33 | 30.81% |
| CMI240426C00305000 | 4/23/2024 7:37 PM | 305 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 134 | 38.28% |
| CMI240426C00307500 | 4/23/2024 3:00 PM | 307.5 | 0.20 | 0.00 | 0.65 | 0.00 | 0.00% | 20 | 44 | 55.52% |
| CMI240426C00310000 | 4/16/2024 1:32 PM | 310 | 0.75 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 27 | 53.86% |
| CMI240426C00312500 | 4/18/2024 2:23 PM | 312.5 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 15 | 59.38% |
| CMI240426C00315000 | 4/19/2024 4:40 PM | 315 | 0.16 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 36 | 50.78% |
| CMI240426C00317500 | 4/16/2024 6:44 PM | 317.5 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | - | 1 | 52.93% |
| CMI240426C00320000 | 4/5/2024 5:25 PM | 320 | 1.22 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 8 | 75.29% |
| CMI240426C00325000 | 4/11/2024 7:48 PM | 325 | 0.48 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 85.25% |
| 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 | 145.51% |
| CMI240426P00250000 | 3/26/2024 6:53 PM | 250 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 119.82% |
| CMI240426P00255000 | 3/14/2024 6:29 PM | 255 | 3.74 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 107.23% |
| CMI240426P00260000 | 4/22/2024 7:08 PM | 260 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 6 | 94.53% |
| CMI240426P00265000 | 4/3/2024 2:42 PM | 265 | 0.55 | 0.00 | 0.75 | 0.00 | 0.00% | 14 | 18 | 81.93% |
| CMI240426P00270000 | 4/23/2024 3:25 PM | 270 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 26 | 69.24% |
| CMI240426P00272500 | 4/17/2024 2:50 PM | 272.5 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | - | 5 | 62.79% |
| CMI240426P00275000 | 4/24/2024 1:38 PM | 275 | 0.20 | 0.00 | 0.60 | -0.05 | -20.00% | 4 | 71 | 53.61% |
| CMI240426P00277500 | 4/23/2024 2:31 PM | 277.5 | 0.17 | 0.00 | 0.75 | 0.00 | 0.00% | 14 | 10 | 60.01% |
| CMI240426P00280000 | 4/19/2024 7:50 PM | 280 | 0.13 | 0.05 | 0.25 | -1.22 | -90.37% | 1 | 101 | 39.16% |
| CMI240426P00282500 | 4/24/2024 6:21 PM | 282.5 | 0.12 | 0.10 | 0.25 | -1.13 | -90.40% | 5 | 128 | 32.81% |
| CMI240426P00285000 | 4/24/2024 3:56 PM | 285 | 0.65 | 0.25 | 0.90 | 0.05 | 8.33% | 37 | 286 | 39.58% |
| CMI240426P00287500 | 4/24/2024 5:24 PM | 287.5 | 0.65 | 0.50 | 1.00 | -0.35 | -35.00% | 38 | 284 | 32.40% |
| CMI240426P00290000 | 4/24/2024 5:26 PM | 290 | 1.40 | 1.10 | 1.35 | -0.50 | -26.32% | 27 | 259 | 27.17% |
| CMI240426P00292500 | 4/24/2024 7:26 PM | 292.5 | 1.90 | 2.05 | 2.35 | -0.46 | -19.49% | 5 | 92 | 26.27% |
| CMI240426P00295000 | 4/24/2024 7:59 PM | 295 | 3.40 | 3.50 | 3.90 | -1.50 | -30.61% | 53 | 53 | 26.91% |
| CMI240426P00297500 | 4/24/2024 7:51 PM | 297.5 | 5.60 | 5.30 | 6.00 | -1.18 | -17.40% | 8 | 5 | 30.57% |
| CMI240426P00300000 | 4/17/2024 1:54 PM | 300 | 8.00 | 6.80 | 8.20 | 0.00 | 0.00% | 1 | 24 | 33.06% |
| CMI240426P00302500 | 4/12/2024 2:45 PM | 302.5 | 6.50 | 8.10 | 11.30 | 0.00 | 0.00% | 21 | 20 | 51.39% |
| CMI240426P00305000 | 4/15/2024 4:44 PM | 305 | 10.00 | 10.70 | 13.90 | 0.00 | 0.00% | 1 | 41 | 60.64% |
| CMI240426P00307500 | 4/15/2024 2:45 PM | 307.5 | 9.80 | 13.30 | 16.30 | 0.00 | 0.00% | 1 | 0 | 65.97% |
| CMI240426P00315000 | 3/25/2024 2:26 PM | 315 | 26.50 | 20.90 | 23.70 | 0.00 | 0.00% | 3 | 0 | 83.59% |
Related Tickers
ITW Illinois Tool Works Inc.
251.76
+0.45%
PH Parker-Hannifin Corporation
546.35
-0.74%
ETN Eaton Corporation plc
318.79
+1.90%
EMR Emerson Electric Co.
109.62
-0.14%
IR Ingersoll Rand Inc.
92.50
+2.13%
OTIS Otis Worldwide Corporation
93.37
-4.21%
DOV Dover Corporation
171.44
-0.49%
AOS A. O. Smith Corporation
87.00
-1.05%
ROK Rockwell Automation, Inc.
275.56
-0.28%
GTLS Chart Industries, Inc.
152.95
-0.37%