Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,946.55 +1,252.13 (+1.91%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
Cummins Inc. (CMI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240524C00275000 | 2024-05-03 2:23PM EDT | 275.00 | 9.60 | 10.10 | 11.50 | 0.00 | - | 29 | 28 | 27.83% |
| CMI240524C00280000 | 2024-05-17 10:10AM EDT | 280.00 | 6.50 | 6.00 | 6.80 | -0.10 | -1.52% | 3 | 8 | 21.13% |
| CMI240524C00282500 | 2024-05-17 3:26PM EDT | 282.50 | 4.25 | 4.20 | 6.40 | -2.35 | -35.61% | 9 | 2 | 30.03% |
| CMI240524C00285000 | 2024-05-17 3:56PM EDT | 285.00 | 3.00 | 2.80 | 3.40 | -2.20 | -42.31% | 8 | 33 | 19.74% |
| CMI240524C00287500 | 2024-05-15 10:41AM EDT | 287.50 | 1.62 | 1.50 | 2.15 | -6.58 | -80.24% | 2 | 4 | 19.08% |
| CMI240524C00290000 | 2024-05-17 12:06PM EDT | 290.00 | 0.97 | 0.70 | 1.20 | -1.93 | -66.55% | 1 | 17 | 18.20% |
| CMI240524C00292500 | 2024-05-17 3:48PM EDT | 292.50 | 0.57 | 0.60 | 1.70 | -2.28 | -80.00% | 3 | 35 | 26.99% |
| CMI240524C00295000 | 2024-05-15 3:50PM EDT | 295.00 | 2.70 | 0.30 | 1.35 | 0.00 | - | 213 | 215 | 28.76% |
| CMI240524C00297500 | 2024-05-15 2:59PM EDT | 297.50 | 2.02 | 0.15 | 0.35 | 0.00 | - | 72 | 51 | 21.73% |
| CMI240524C00300000 | 2024-05-15 3:49PM EDT | 300.00 | 1.07 | 0.05 | 1.70 | 0.00 | - | 16 | 41 | 40.41% |
| CMI240524C00305000 | 2024-05-15 12:37PM EDT | 305.00 | 0.47 | 0.00 | 2.15 | 0.00 | - | 5 | 40 | 52.67% |
| CMI240524C00310000 | 2024-05-15 12:37PM EDT | 310.00 | 0.22 | 0.00 | 2.15 | 0.00 | - | 5 | 10 | 60.45% |
| CMI240524C00315000 | 2024-05-13 9:30AM EDT | 315.00 | 0.65 | 0.00 | 2.15 | 0.00 | - | 3 | 5 | 55.13% |
| CMI240524C00320000 | 2024-04-08 1:38PM EDT | 320.00 | 4.70 | 0.00 | 0.75 | 0.00 | - | - | 1 | 56.20% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240524P00260000 | 2024-05-16 11:37AM EDT | 260.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 34 | 49.76% |
| CMI240524P00265000 | 2024-05-17 2:39PM EDT | 265.00 | 0.17 | 0.10 | 0.25 | -0.53 | -75.71% | 6 | 12 | 32.52% |
| CMI240524P00267500 | 2024-05-17 1:16PM EDT | 267.50 | 0.31 | 0.15 | 0.45 | -0.89 | -74.17% | 1 | 1 | 33.30% |
| CMI240524P00270000 | 2024-05-03 12:09PM EDT | 270.00 | 0.46 | 0.20 | 0.70 | -2.94 | -86.47% | 5 | 2 | 33.35% |
| CMI240524P00275000 | 2024-05-17 3:30PM EDT | 275.00 | 0.75 | 0.05 | 0.75 | +0.05 | +7.14% | 56 | 120 | 25.78% |
| CMI240524P00277500 | 2024-05-17 3:22PM EDT | 277.50 | 1.21 | 0.70 | 1.20 | +0.31 | +34.44% | 152 | 13 | 25.75% |
| CMI240524P00280000 | 2024-05-17 3:46PM EDT | 280.00 | 1.75 | 0.70 | 1.80 | +1.17 | +201.72% | 71 | 15 | 25.46% |
| CMI240524P00282500 | 2024-05-17 3:27PM EDT | 282.50 | 2.90 | 1.65 | 2.85 | +0.60 | +26.09% | 4 | 4 | 26.80% |
| CMI240524P00285000 | 2024-05-17 3:29PM EDT | 285.00 | 4.00 | 3.30 | 4.00 | +1.30 | +48.15% | 20 | 12 | 27.12% |
| CMI240524P00287500 | 2024-05-17 3:59PM EDT | 287.50 | 5.35 | 4.90 | 5.50 | +0.94 | +21.32% | 60 | 47 | 28.20% |
| CMI240524P00290000 | 2024-05-15 3:11PM EDT | 290.00 | 3.10 | 6.30 | 8.00 | 0.00 | - | 227 | 246 | 34.58% |
| CMI240524P00292500 | 2024-05-15 12:44PM EDT | 292.50 | 4.30 | 8.00 | 9.60 | 0.00 | - | 22 | 25 | 34.08% |
| CMI240524P00295000 | 2024-05-17 11:33AM EDT | 295.00 | 13.41 | 10.80 | 12.30 | +6.91 | +106.31% | 2 | 5 | 40.67% |
| CMI240524P00297500 | 2024-05-14 3:56PM EDT | 297.50 | 6.20 | 12.40 | 14.70 | 0.00 | - | 1 | 1 | 44.79% |
| CMI240524P00300000 | 2024-05-16 11:38AM EDT | 300.00 | 12.30 | 12.60 | 15.60 | +2.95 | +31.55% | 1 | 3 | 35.18% |
| CMI240524P00305000 | 2024-04-12 10:21AM EDT | 305.00 | 13.01 | 9.10 | 10.20 | 0.00 | - | 3 | 3 | 0.00% |
| CMI240524P00310000 | 2024-04-12 10:45AM EDT | 310.00 | 16.21 | 13.00 | 14.30 | 0.00 | - | 3 | 3 | 0.00% |
| CMI240524P00315000 | 2024-04-17 10:51AM EDT | 315.00 | 26.80 | 29.50 | 33.10 | 0.00 | - | - | 2 | 64.70% |
© 2024 Yahoo. All rights reserved.