Singapore markets open in 5 hours 4 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,023.02 -12.67 (-0.25%) Dow
37,922.95 +107.03 (+0.28%) Nasdaq
15,627.69 -30.13 (-0.19%) Bitcoin USD
57,202.89 -2,369.41 (-3.98%) CMC Crypto 200
1,196.51 -142.55 (-10.63%)
Cummins Inc. (CMI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240503C00267500 | 2024-04-19 12:15PM EDT | 267.50 | 21.40 | 18.30 | 20.90 | 0.00 | - | 1 | 1 | 85.38% |
| CMI240503C00270000 | 2024-04-19 12:23PM EDT | 270.00 | 18.40 | 15.80 | 18.80 | 0.00 | - | 1 | 1 | 80.20% |
| CMI240503C00275000 | 2024-04-19 11:27AM EDT | 275.00 | 17.30 | 12.10 | 12.80 | 0.00 | - | 2 | 2 | 65.55% |
| CMI240503C00282500 | 2024-05-01 3:10PM EDT | 282.50 | 8.90 | 7.00 | 7.40 | +3.13 | +54.25% | 13 | 19 | 59.86% |
| CMI240503C00285000 | 2024-05-01 2:33PM EDT | 285.00 | 6.00 | 5.60 | 6.00 | +0.69 | +12.99% | 13 | 16 | 58.62% |
| CMI240503C00287500 | 2024-05-01 3:30PM EDT | 287.50 | 4.62 | 4.40 | 4.90 | +0.82 | +21.58% | 11 | 16 | 58.23% |
| CMI240503C00290000 | 2024-05-01 1:04PM EDT | 290.00 | 3.60 | 3.20 | 3.70 | -1.05 | -22.58% | 17 | 63 | 55.65% |
| CMI240503C00292500 | 2024-05-01 2:33PM EDT | 292.50 | 2.75 | 2.50 | 2.90 | -0.65 | -19.12% | 3 | 66 | 56.01% |
| CMI240503C00295000 | 2024-05-01 3:00PM EDT | 295.00 | 2.78 | 1.65 | 2.05 | +1.23 | +79.35% | 3 | 14 | 53.42% |
| CMI240503C00297500 | 2024-05-01 11:09AM EDT | 297.50 | 1.15 | 1.25 | 1.55 | -0.05 | -4.17% | 1 | 7 | 53.98% |
| CMI240503C00300000 | 2024-05-01 3:14PM EDT | 300.00 | 1.20 | 0.90 | 1.05 | +0.55 | +84.62% | 433 | 77 | 53.30% |
| CMI240503C00302500 | 2024-05-01 3:34PM EDT | 302.50 | 0.72 | 0.55 | 0.75 | -1.05 | -59.32% | 8 | 4 | 52.44% |
| CMI240503C00305000 | 2024-05-01 1:48PM EDT | 305.00 | 0.40 | 0.35 | 0.55 | +0.05 | +14.29% | 408 | 10 | 52.54% |
| CMI240503C00307500 | 2024-05-01 3:36PM EDT | 307.50 | 0.33 | 0.25 | 0.40 | +0.03 | +10.00% | 13 | 3 | 53.22% |
| CMI240503C00310000 | 2024-04-29 3:59PM EDT | 310.00 | 0.65 | 0.15 | 0.30 | 0.00 | - | 7 | 89 | 53.61% |
| CMI240503C00315000 | 2024-04-30 1:18PM EDT | 315.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 104 | 58.98% |
| CMI240503C00320000 | 2024-04-29 3:46PM EDT | 320.00 | 0.18 | 0.05 | 0.40 | 0.00 | - | 3 | 22 | 69.24% |
| CMI240503C00322500 | 2024-04-29 12:07PM EDT | 322.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 2 | 61.91% |
| CMI240503C00325000 | 2024-04-29 11:45AM EDT | 325.00 | 0.05 | 0.05 | 0.95 | 0.00 | - | 5 | 10 | 88.72% |
| CMI240503C00330000 | 2024-04-24 10:11AM EDT | 330.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 7 | 102.73% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI240503P00230000 | 2024-04-23 3:10PM EDT | 230.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 10 | 100.20% |
| CMI240503P00255000 | 2024-04-02 10:25AM EDT | 255.00 | 0.50 | 0.05 | 1.35 | 0.00 | - | - | 2 | 84.28% |
| CMI240503P00260000 | 2024-05-01 1:27PM EDT | 260.00 | 0.29 | 0.05 | 0.15 | +0.04 | +16.00% | 6 | 45 | 52.73% |
| CMI240503P00265000 | 2024-05-01 2:34PM EDT | 265.00 | 0.25 | 0.20 | 0.35 | -0.45 | -64.29% | 21 | 1 | 51.27% |
| CMI240503P00270000 | 2024-05-01 3:31PM EDT | 270.00 | 0.55 | 0.55 | 0.70 | +0.10 | +22.22% | 13 | 16 | 48.58% |
| CMI240503P00275000 | 2024-05-01 3:31PM EDT | 275.00 | 1.20 | 1.15 | 1.35 | -0.85 | -41.46% | 29 | 38 | 45.83% |
| CMI240503P00280000 | 2024-05-01 1:20PM EDT | 280.00 | 3.29 | 2.40 | 2.65 | -0.41 | -11.08% | 4 | 19 | 44.65% |
| CMI240503P00285000 | 2024-05-01 2:22PM EDT | 285.00 | 4.60 | 4.30 | 4.70 | -1.43 | -23.71% | 12 | 660 | 43.26% |
| CMI240503P00287500 | 2024-05-01 9:53AM EDT | 287.50 | 6.90 | 5.70 | 6.10 | +0.70 | +11.29% | 1 | 94 | 43.04% |
| CMI240503P00290000 | 2024-05-01 2:37PM EDT | 290.00 | 7.10 | 7.00 | 7.40 | -1.70 | -19.32% | 27 | 53 | 39.36% |
| CMI240503P00292500 | 2024-05-01 2:40PM EDT | 292.50 | 7.50 | 8.50 | 9.30 | -2.10 | -21.88% | 11 | 17 | 39.72% |
| CMI240503P00295000 | 2024-05-01 2:54PM EDT | 295.00 | 8.30 | 10.40 | 11.50 | -4.68 | -36.06% | 4 | 144 | 42.14% |
| CMI240503P00297500 | 2024-05-01 2:40PM EDT | 297.50 | 10.90 | 11.40 | 13.00 | +2.70 | +32.93% | 3 | 24 | 21.29% |
| CMI240503P00300000 | 2024-05-01 2:35PM EDT | 300.00 | 14.40 | 14.10 | 15.80 | +3.55 | +32.72% | 1 | 7 | 39.45% |
| CMI240503P00302500 | 2024-04-15 10:05AM EDT | 302.50 | 8.30 | 16.40 | 17.50 | 0.00 | - | - | 10 | 0.00% |
| CMI240503P00305000 | 2024-04-10 12:52PM EDT | 305.00 | 9.50 | 17.10 | 20.00 | 0.00 | - | - | 39 | 0.00% |
| CMI240503P00310000 | 2024-04-12 1:22PM EDT | 310.00 | 14.56 | 21.90 | 24.90 | 0.00 | - | 1 | 1 | 0.00% |
| CMI240503P00325000 | 2024-04-12 10:28AM EDT | 325.00 | 25.20 | 37.10 | 40.20 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.