U.S. Markets close in 2 hrs 10 mins

Cummins Inc. (CMI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
151.95-2.43 (-1.57%)
As of 1:50PM EDT. Market open.
People also watch
DEETNCATFLREMR
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMI170818C001000002017-07-19 11:57AM EDT100.0064.5864.5066.000.00-11916.31%
CMI170818C001200002017-08-15 3:14PM EDT120.0035.8431.3032.600.00-4050.00%
CMI170818C001300002017-08-15 3:14PM EDT130.0025.8121.2022.800.00-4096.09%
CMI170818C001450002017-08-15 3:32PM EDT145.0010.776.707.800.00-2051.56%
CMI170818C001500002017-08-17 10:10AM EDT150.002.801.852.00-2.98-51.56%1112.40%
CMI170818C001525002017-08-17 11:41AM EDT152.500.750.350.45-1.65-68.75%21115.36%
CMI170818C001550002017-08-17 11:45AM EDT155.000.070.000.10-0.43-86.00%1327420.31%
CMI170818C001575002017-08-17 1:20PM EDT157.500.020.000.05-0.06-75.00%1418727.54%
CMI170818C001600002017-08-16 2:15PM EDT160.000.030.000.050.00-4340337.11%
CMI170818C001625002017-08-17 11:53AM EDT162.500.050.000.05+0.03+150.00%119746.09%
CMI170818C001650002017-08-16 12:41PM EDT165.000.030.000.050.00-3031354.69%
CMI170818C001675002017-08-17 9:51AM EDT167.500.010.000.05-0.17-94.44%245057.03%
CMI170818C001700002017-08-11 9:30AM EDT170.000.050.000.05+0.03+150.00%274664.84%
CMI170818C001725002017-08-09 10:02AM EDT172.500.110.000.050.00-1033371.88%
CMI170818C001750002017-08-07 9:31AM EDT175.000.190.000.05+0.14+280.00%1020278.91%
CMI170818C001775002017-08-03 1:58PM EDT177.500.020.000.05-0.88-97.78%17485.94%
CMI170818C001800002017-07-31 3:29PM EDT180.000.580.350.65+0.13+28.89%7664149.61%
CMI170818C001825002017-07-28 11:55PM EDT182.500.240.200.350.00-27140.82%
CMI170818C001850002017-07-24 11:14AM EDT185.000.050.100.200.00-317134.38%
CMI170818C001875002017-07-31 2:05PM EDT187.500.080.050.15-0.02-20.00%451133.59%
CMI170818C001900002017-06-22 5:56PM EDT190.000.100.050.150.00-11140.63%
CMI170818C001950002017-07-31 10:50AM EDT195.000.050.000.10+0.04+400.00%101140.63%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMI170818P001200002017-07-11 12:58PM EDT120.000.050.000.050.00-100141127.34%
CMI170818P001250002017-06-22 5:56PM EDT125.000.300.200.300.00-526150.98%
CMI170818P001300002017-08-01 3:30PM EDT130.000.110.000.150.00-1011101.95%
CMI170818P001350002017-08-01 2:34PM EDT135.000.130.000.150.00-11180.47%
CMI170818P001400002017-08-02 11:39AM EDT140.000.120.000.150.00-37658.98%
CMI170818P001430002017-08-11 5:06PM EDT143.000.050.000.100.00-3348.63%
CMI170818P001440002017-08-04 1:53PM EDT144.000.050.000.10-0.07-58.33%833244.04%
CMI170818P001450002017-08-04 2:47PM EDT145.000.050.000.10-0.05-50.00%4529839.45%
CMI170818P001460002017-08-04 1:47PM EDT146.000.050.000.10-0.05-50.00%112134.77%
CMI170818P001470002017-08-14 10:41AM EDT147.000.050.000.050.00-5625.98%
CMI170818P001480002017-08-14 9:32AM EDT148.000.410.000.100.00-51925.20%
CMI170818P001490002017-08-17 10:50AM EDT149.000.080.000.15+0.05+166.67%517022.66%
CMI170818P001500002017-08-17 12:20PM EDT150.000.150.150.25+0.10+200.00%1213,41120.46%
CMI170818P001525002017-08-17 12:39PM EDT152.500.801.001.15+0.50+166.67%4248418.85%
CMI170818P001550002017-08-17 12:49PM EDT155.002.952.953.40+2.00+210.53%606,77030.18%
CMI170818P001575002017-08-17 10:19AM EDT157.505.085.405.90+1.97+63.34%32,17944.24%
CMI170818P001600002017-08-17 11:29AM EDT160.007.607.808.40+2.10+38.18%212156.93%
CMI170818P001625002017-08-16 1:15PM EDT162.508.2010.5010.900.00-1312556.45%
CMI170818P001650002017-08-17 12:30PM EDT165.0013.0012.8013.40+2.30+21.50%1444354.69%
CMI170818P001675002017-08-17 10:58AM EDT167.5013.9015.3015.90+1.05+8.17%224363.28%
CMI170818P001700002017-08-17 10:10AM EDT170.0016.8818.0018.50+1.17+7.45%84089.75%
CMI170818P001750002017-08-17 10:10AM EDT175.0021.8323.0023.50+9.68+79.67%1010107.81%