U.S. markets close in 5 hours 12 minutes

Cummins Inc. (CMI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
213.44+3.00 (+1.43%)
As of 10:48AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMI200918C001000002020-07-09 8:13PM EDT100.0015.4088.0090.000.00--30.00%
CMI200918C001050002020-07-09 8:13PM EDT105.0057.0783.0085.000.00-240.00%
CMI200918C001100002020-07-09 8:13PM EDT110.0036.4077.9080.200.00-300.00%
CMI200918C001150002020-08-18 2:42PM EDT115.0095.5093.1097.200.00-100.00%
CMI200918C001200002020-09-02 12:29PM EDT120.0092.8791.0095.800.00-22784.38%
CMI200918C001250002020-09-11 1:11PM EDT125.0083.0086.3091.000.00-11470.31%
CMI200918C001300002020-08-19 2:32PM EDT130.0080.1081.1086.000.00-7250403.13%
CMI200918C001350002020-08-19 2:32PM EDT135.0075.1076.1081.000.00-7250375.00%
CMI200918C001400002020-08-19 3:43PM EDT140.0070.7071.1075.700.00-3600601.66%
CMI200918C001450002020-08-19 3:43PM EDT145.0065.7066.1070.700.00-3600561.52%
CMI200918C001500002020-08-19 3:48PM EDT150.0061.6061.2065.600.00-2250516.02%
CMI200918C001550002020-08-19 2:08PM EDT155.0057.3056.0060.800.00-1650490.04%
CMI200918C001600002020-09-10 11:02AM EDT160.0050.0051.1055.500.00-34435.55%
CMI200918C001650002020-08-19 3:48PM EDT165.0045.7046.1050.500.00-3810399.61%
CMI200918C001700002020-09-17 10:47AM EDT170.0041.9541.5046.300.00-11255.08%
CMI200918C001750002020-09-04 11:15AM EDT175.0030.5036.0040.800.00-121343.65%
CMI200918C001800002020-09-16 12:15PM EDT180.0032.0031.1036.000.00-47156.64%
CMI200918C001850002020-09-10 1:43PM EDT185.0021.4026.1030.700.00-135269.04%
CMI200918C001900002020-09-18 10:27AM EDT190.0023.5022.7025.60+0.90+3.98%1186164.65%
CMI200918C001950002020-09-18 9:34AM EDT195.0016.6416.9019.40-2.76-14.23%12266148.54%
CMI200918C002000002020-09-17 12:33PM EDT200.0012.0011.5014.800.00-18202133.15%
CMI200918C002025002020-09-10 10:29AM EDT202.507.928.9013.100.00-1852.34%
CMI200918C002050002020-09-11 11:09AM EDT205.008.356.409.000.00-13271.48%
CMI200918C002075002020-09-11 3:46PM EDT207.505.006.008.800.00-12484.08%
CMI200918C002100002020-09-17 10:12AM EDT210.003.603.504.50-0.36-9.09%11933054.25%
CMI200918C002125002020-09-17 3:01PM EDT212.501.611.252.20+0.66+69.47%19537.99%
CMI200918C002150002020-09-18 10:24AM EDT215.000.500.301.15-0.10-16.67%230540.80%
CMI200918C002175002020-09-17 11:50AM EDT217.500.900.003.900.00-37680.57%
CMI200918C002200002020-09-17 3:30PM EDT220.000.100.000.25+0.05+100.00%1061445.51%
CMI200918C002225002020-09-11 11:59AM EDT222.500.250.003.600.00-1169112.11%
CMI200918C002250002020-09-11 3:46PM EDT225.000.150.004.300.00-134138.09%
CMI200918C002275002020-09-09 12:57PM EDT227.500.360.004.000.00-1012148.97%
CMI200918C002300002020-09-09 1:34PM EDT230.000.330.001.900.00-2494126.47%
CMI200918C002350002020-08-25 2:02PM EDT235.000.280.000.150.00--1189.06%
CMI200918C002400002020-09-09 3:03PM EDT240.000.050.003.600.00-413209.28%
CMI200918C002500002020-08-17 12:04AM EDT250.000.400.000.250.00--1146.09%
PutsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMI200918P000650002020-07-09 8:14PM EDT65.000.700.050.150.00-23900.00%
CMI200918P000700002020-07-09 8:14PM EDT70.002.850.650.150.00-403361,010.94%
CMI200918P000750002020-08-19 3:16PM EDT75.000.050.000.050.00-83690.63%
CMI200918P000800002020-07-09 8:14PM EDT80.000.050.050.150.00-5386748.44%
CMI200918P000850002020-07-09 8:14PM EDT85.003.530.000.150.00-118682.81%
CMI200918P000900002020-06-19 3:50PM EDT90.000.200.000.250.00-2105681.25%
CMI200918P000950002020-07-09 8:14PM EDT95.001.300.000.200.00-1428625.00%
CMI200918P001000002020-08-28 11:24AM EDT100.000.010.004.300.00-4162969.34%
CMI200918P001050002020-08-06 11:19AM EDT105.000.100.000.250.00-657567.97%
CMI200918P001100002020-07-09 8:14PM EDT110.000.600.050.550.00-1094600.00%
CMI200918P001150002020-09-01 3:34PM EDT115.000.020.004.300.00-1479814.26%
CMI200918P001200002020-08-18 11:43AM EDT120.000.080.000.200.00-20266456.25%
CMI200918P001250002020-09-08 10:43AM EDT125.000.050.004.300.00-1195721.29%
CMI200918P001300002020-08-19 11:57AM EDT130.000.110.000.000.00-122150.00%
CMI200918P001350002020-08-21 1:31PM EDT135.000.070.003.800.00-14354616.02%
CMI200918P001400002020-08-28 10:12AM EDT140.000.100.004.300.00-1271594.04%
CMI200918P001450002020-09-16 3:26PM EDT145.000.100.003.600.00-3550529.88%
CMI200918P001500002020-09-14 12:24PM EDT150.000.050.000.200.00-5281292.97%
CMI200918P001550002020-09-11 3:47PM EDT155.000.050.001.000.00-21,044344.73%
CMI200918P001600002020-09-15 1:12PM EDT160.000.080.000.600.00-2242288.28%
CMI200918P001650002020-08-28 10:49AM EDT165.000.330.001.100.00-3052292.58%
CMI200918P001700002020-09-09 9:54AM EDT170.000.300.003.600.00-1107350.59%
CMI200918P001750002020-09-09 11:57AM EDT175.000.300.003.500.00-4102314.06%
CMI200918P001800002020-09-15 9:30AM EDT180.000.220.003.300.00-1102275.78%
CMI200918P001850002020-09-15 9:30AM EDT185.000.260.004.200.00-1273262.50%
CMI200918P001875002020-09-03 3:17PM EDT187.501.250.004.300.00-413247.27%
CMI200918P001900002020-09-15 3:59PM EDT190.000.130.004.200.00-3184228.08%
CMI200918P001925002020-09-15 3:10PM EDT192.500.100.004.100.00-122208.94%
CMI200918P001950002020-09-18 10:25AM EDT195.000.150.000.150.00-123885.74%
CMI200918P001975002020-09-15 3:59PM EDT197.500.270.004.200.00-390175.78%
CMI200918P002000002020-09-16 10:34AM EDT200.000.190.001.900.00-7716117.58%
CMI200918P002025002020-09-16 3:39PM EDT202.503.600.001.95+3.28+1,025.00%1699102.93%
CMI200918P002050002020-09-18 10:25AM EDT205.000.150.053.30-0.10-40.00%1138108.74%
CMI200918P002075002020-09-18 9:37AM EDT207.500.200.150.35-0.52-72.22%113848.15%
CMI200918P002100002020-09-17 3:58PM EDT210.001.450.200.500.00-2127638.28%
CMI200918P002125002020-09-17 1:50PM EDT212.502.500.050.90+0.50+25.00%11729.61%
CMI200918P002200002020-09-17 11:07AM EDT220.009.005.408.500.00-10211151.76%
CMI200918P002400002020-08-26 9:30AM EDT240.0030.3723.7028.500.00-32214.45%