NYSE - Delayed Quote • USD
Cummins Inc. (CMI)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240503C00267500 | 4/19/2024 4:15 PM | 267.5 | 21.40 | 23.70 | 26.30 | 0.00 | 0.00% | 1 | 1 | 54.22% |
| CMI240503C00270000 | 4/19/2024 4:23 PM | 270 | 18.40 | 21.30 | 23.80 | 0.00 | 0.00% | 1 | 1 | 50.56% |
| CMI240503C00275000 | 4/19/2024 3:27 PM | 275 | 17.30 | 16.70 | 18.70 | 0.00 | 0.00% | 2 | 2 | 52.66% |
| CMI240503C00282500 | 4/19/2024 5:43 PM | 282.5 | 10.60 | 10.30 | 12.40 | 0.00 | 0.00% | 11 | 12 | 45.95% |
| CMI240503C00285000 | 4/25/2024 2:09 PM | 285 | 7.80 | 8.60 | 10.20 | 0.00 | 0.00% | 2 | 9 | 42.02% |
| CMI240503C00290000 | 4/25/2024 2:29 PM | 290 | 6.90 | 6.10 | 6.60 | 1.30 | 23.21% | 4 | 22 | 37.45% |
| CMI240503C00292500 | 4/25/2024 5:13 PM | 292.5 | 5.40 | 4.90 | 5.40 | 0.00 | 0.00% | 7 | 10 | 37.56% |
| CMI240503C00295000 | 4/26/2024 6:47 PM | 295 | 4.36 | 3.80 | 4.30 | -0.14 | -3.11% | 3 | 38 | 37.27% |
| CMI240503C00300000 | 4/26/2024 6:47 PM | 300 | 2.55 | 1.90 | 2.60 | -0.88 | -25.66% | 52 | 23 | 36.88% |
| CMI240503C00305000 | 4/26/2024 7:55 PM | 305 | 1.40 | 1.05 | 1.45 | -0.35 | -20.00% | 8 | 5 | 36.43% |
| CMI240503C00310000 | 4/24/2024 5:23 PM | 310 | 1.14 | 0.55 | 0.80 | 0.00 | 0.00% | 1 | 83 | 36.74% |
| CMI240503C00315000 | 4/22/2024 5:39 PM | 315 | 0.83 | 0.25 | 0.40 | 0.00 | 0.00% | 4 | 100 | 36.67% |
| CMI240503C00320000 | 4/12/2024 5:22 PM | 320 | 1.50 | 0.10 | 0.35 | 0.00 | 0.00% | 11 | 19 | 41.11% |
| CMI240503C00322500 | 4/18/2024 6:03 PM | 322.5 | 0.35 | 0.05 | 0.35 | 0.00 | 0.00% | - | 1 | 43.75% |
| CMI240503C00325000 | 4/19/2024 2:57 PM | 325 | 0.33 | 0.05 | 0.30 | 0.00 | 0.00% | 1 | 5 | 45.07% |
| CMI240503C00330000 | 4/24/2024 2:11 PM | 330 | 0.10 | 0.00 | 0.70 | 0.00 | 0.00% | 3 | 7 | 51.47% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240503P00255000 | 4/2/2024 2:25 PM | 255 | 0.50 | 0.05 | 0.75 | 0.00 | 0.00% | - | 2 | 56.64% |
| CMI240503P00260000 | 4/26/2024 2:11 PM | 260 | 0.20 | 0.05 | 0.25 | -0.45 | -69.23% | 1 | 47 | 45.51% |
| CMI240503P00265000 | 4/9/2024 1:31 PM | 265 | 0.70 | 0.15 | 0.45 | 0.00 | 0.00% | - | 1 | 44.04% |
| CMI240503P00270000 | 4/18/2024 2:26 PM | 270 | 1.00 | 0.45 | 0.65 | 0.00 | 0.00% | 1 | 15 | 40.48% |
| CMI240503P00275000 | 4/22/2024 2:26 PM | 275 | 2.00 | 0.85 | 1.10 | 0.00 | 0.00% | 10 | 37 | 38.53% |
| CMI240503P00280000 | 4/22/2024 1:38 PM | 280 | 1.78 | 1.50 | 1.95 | -2.22 | -55.50% | 1 | 7 | 37.59% |
| CMI240503P00285000 | 4/26/2024 3:11 PM | 285 | 3.06 | 2.70 | 3.30 | -1.64 | -34.89% | 2 | 159 | 36.87% |
| CMI240503P00287500 | 4/26/2024 6:01 PM | 287.5 | 3.80 | 3.70 | 4.20 | -0.10 | -2.56% | 3 | 3 | 36.55% |
| CMI240503P00290000 | 4/23/2024 7:21 PM | 290 | 5.00 | 4.80 | 5.20 | -0.25 | -4.76% | 4 | 34 | 35.84% |
| CMI240503P00295000 | 4/26/2024 2:51 PM | 295 | 7.80 | 7.40 | 8.00 | -3.20 | -29.09% | 2 | 144 | 36.26% |
| CMI240503P00297500 | 4/24/2024 5:47 PM | 297.5 | 8.50 | 8.80 | 10.50 | 0.00 | 0.00% | 1 | 23 | 42.18% |
| CMI240503P00300000 | 4/23/2024 7:06 PM | 300 | 10.85 | 10.40 | 11.60 | 0.00 | 0.00% | 2 | 7 | 37.89% |
| CMI240503P00302500 | 4/15/2024 2:05 PM | 302.5 | 8.30 | 12.40 | 13.60 | 0.00 | 0.00% | - | 10 | 38.88% |
| CMI240503P00305000 | 4/10/2024 4:52 PM | 305 | 9.50 | 14.50 | 15.50 | 0.00 | 0.00% | - | 39 | 38.16% |
| CMI240503P00310000 | 4/12/2024 5:22 PM | 310 | 14.56 | 19.00 | 21.60 | 0.00 | 0.00% | 1 | 1 | 55.88% |
| CMI240503P00325000 | 4/12/2024 2:28 PM | 325 | 25.20 | 32.40 | 35.00 | 0.00 | 0.00% | 50 | 0 | 60.50% |
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%
OTIS Otis Worldwide Corporation
92.20
-0.88%
AOS A. O. Smith Corporation
83.21
+0.47%
GNRC Generac Holdings Inc.
140.12
+0.91%