Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,428.52 +159.93 (+0.25%) CMC Crypto 200
1,352.92 -7.40 (-0.54%)
Cummins Inc. (CMI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI241220C00150000 | 2024-03-21 11:11AM EDT | 150.00 | 147.50 | 136.50 | 141.30 | 0.00 | - | 10 | 10 | 92.50% |
| CMI241220C00160000 | 2023-10-09 3:04PM EDT | 160.00 | 75.10 | 61.00 | 65.90 | 0.00 | - | 1 | 1 | 0.00% |
| CMI241220C00170000 | 2023-06-29 1:34PM EDT | 170.00 | 81.62 | 94.20 | 97.00 | 0.00 | - | 3 | 3 | 0.00% |
| CMI241220C00175000 | 2024-01-23 1:26PM EDT | 175.00 | 65.42 | 87.00 | 91.50 | 0.00 | - | 20 | 1 | 0.00% |
| CMI241220C00180000 | 2024-04-10 10:32AM EDT | 180.00 | 123.52 | 118.50 | 123.10 | 0.00 | - | 10 | 10 | 97.33% |
| CMI241220C00185000 | 2023-06-29 10:12AM EDT | 185.00 | 72.55 | 82.70 | 84.50 | 0.00 | - | 3 | 3 | 0.00% |
| CMI241220C00190000 | 2024-01-30 1:46PM EDT | 190.00 | 58.10 | 82.10 | 86.80 | 0.00 | - | 2 | 2 | 0.00% |
| CMI241220C00200000 | 2024-05-22 3:49PM EDT | 200.00 | 89.51 | 78.50 | 83.30 | 0.00 | - | 1 | 8 | 46.28% |
| CMI241220C00210000 | 2023-12-11 1:31PM EDT | 210.00 | 39.85 | 38.40 | 41.00 | 0.00 | - | 2 | 6 | 0.00% |
| CMI241220C00220000 | 2023-09-26 2:34PM EDT | 220.00 | 33.55 | 24.70 | 28.00 | 0.00 | - | 1 | 6 | 0.00% |
| CMI241220C00230000 | 2024-05-22 3:34PM EDT | 230.00 | 63.93 | 51.50 | 56.00 | 0.00 | - | 5 | 10 | 36.82% |
| CMI241220C00240000 | 2024-04-22 10:04AM EDT | 240.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CMI241220C00250000 | 2024-06-18 10:13AM EDT | 250.00 | 33.70 | 35.50 | 39.00 | 0.00 | - | 1 | 227 | 31.25% |
| CMI241220C00260000 | 2024-06-12 1:58PM EDT | 260.00 | 27.64 | 29.10 | 32.00 | 0.00 | - | 1 | 46 | 29.92% |
| CMI241220C00270000 | 2024-06-13 9:53AM EDT | 270.00 | 20.01 | 23.90 | 26.00 | 0.00 | - | 3 | 201 | 29.15% |
| CMI241220C00280000 | 2024-06-17 11:22AM EDT | 280.00 | 15.05 | 18.20 | 20.70 | 0.00 | - | 3 | 109 | 28.41% |
| CMI241220C00290000 | 2024-06-17 3:25PM EDT | 290.00 | 12.00 | 13.10 | 16.20 | 0.00 | - | 26 | 90 | 27.82% |
| CMI241220C00300000 | 2024-06-21 2:04PM EDT | 300.00 | 11.56 | 9.40 | 12.70 | -0.94 | -7.52% | 8 | 683 | 27.65% |
| CMI241220C00310000 | 2024-06-21 1:01PM EDT | 310.00 | 8.60 | 7.80 | 9.30 | +2.00 | +30.30% | 10 | 179 | 26.73% |
| CMI241220C00320000 | 2024-06-21 2:26PM EDT | 320.00 | 5.90 | 4.90 | 7.00 | +0.60 | +11.32% | 12 | 121 | 26.55% |
| CMI241220C00330000 | 2024-06-21 12:16PM EDT | 330.00 | 4.40 | 2.40 | 5.20 | +0.60 | +15.79% | 1 | 215 | 26.40% |
| CMI241220C00340000 | 2024-06-05 9:33AM EDT | 340.00 | 3.30 | 2.30 | 3.30 | 0.00 | - | 40 | 128 | 25.12% |
| CMI241220C00350000 | 2024-04-08 10:09AM EDT | 350.00 | 10.63 | 4.30 | 6.70 | 0.00 | - | 5 | 37 | 34.46% |
| CMI241220C00360000 | 2024-04-29 3:45PM EDT | 360.00 | 5.80 | 1.35 | 2.80 | 0.00 | - | 1 | 94 | 28.41% |
| CMI241220C00370000 | 2024-05-09 12:58PM EDT | 370.00 | 3.20 | 0.00 | 3.00 | 0.00 | - | 4 | 4 | 31.02% |
| CMI241220C00380000 | 2024-05-17 9:30AM EDT | 380.00 | 1.75 | 0.00 | 1.00 | 0.00 | - | 1 | 48 | 25.94% |
| CMI241220C00390000 | 2024-05-03 10:44AM EDT | 390.00 | 1.25 | 0.00 | 2.85 | 0.00 | - | 1 | 3 | 34.49% |
| CMI241220C00400000 | 2024-05-06 9:30AM EDT | 400.00 | 1.05 | 0.00 | 2.50 | 0.00 | - | - | 1 | 35.21% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI241220P00110000 | 2024-02-02 4:10PM EDT | 110.00 | 0.69 | 0.05 | 0.90 | 0.00 | - | 1 | 11 | 62.21% |
| CMI241220P00115000 | 2023-08-04 11:32AM EDT | 115.00 | 1.00 | 0.60 | 0.85 | 0.00 | - | 1 | 4 | 63.45% |
| CMI241220P00120000 | 2024-01-26 10:30AM EDT | 120.00 | 0.65 | 0.00 | 2.55 | 0.00 | - | 1 | 5 | 66.87% |
| CMI241220P00130000 | 2023-06-12 9:37AM EDT | 130.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CMI241220P00145000 | 2023-12-19 10:30AM EDT | 145.00 | 1.55 | 0.05 | 4.30 | 0.00 | - | - | 2 | 59.44% |
| CMI241220P00150000 | 2024-03-19 12:01PM EDT | 150.00 | 0.50 | 0.00 | 2.70 | 0.00 | - | 1 | 2 | 51.39% |
| CMI241220P00155000 | 2023-05-31 11:31AM EDT | 155.00 | 10.40 | 3.40 | 4.00 | 0.00 | - | - | 1 | 61.55% |
| CMI241220P00160000 | 2023-12-06 11:00AM EDT | 160.00 | 2.80 | 0.70 | 5.00 | 0.00 | - | 1 | 5 | 55.03% |
| CMI241220P00165000 | 2023-09-14 1:54PM EDT | 165.00 | 3.80 | 2.75 | 6.80 | 0.00 | - | - | 2 | 60.15% |
| CMI241220P00170000 | 2024-02-15 10:43AM EDT | 170.00 | 2.50 | 0.00 | 3.80 | 0.00 | - | 4 | 11 | 53.84% |
| CMI241220P00175000 | 2024-01-19 10:47AM EDT | 175.00 | 5.00 | 0.35 | 4.60 | 0.00 | - | 2 | 8 | 54.10% |
| CMI241220P00180000 | 2024-02-09 4:47PM EDT | 180.00 | 2.50 | 0.05 | 4.00 | 0.00 | - | 5 | 11 | 49.46% |
| CMI241220P00185000 | 2024-04-18 9:32AM EDT | 185.00 | 1.48 | 0.65 | 3.20 | 0.00 | - | 1 | 1 | 44.18% |
| CMI241220P00190000 | 2024-05-31 11:44AM EDT | 190.00 | 1.25 | 0.90 | 1.55 | 0.00 | - | 2 | 6 | 35.03% |
| CMI241220P00195000 | 2024-06-14 3:21PM EDT | 195.00 | 1.60 | 0.00 | 3.50 | 0.00 | - | 1 | 13 | 40.60% |
| CMI241220P00200000 | 2024-06-20 9:31AM EDT | 200.00 | 1.30 | 0.00 | 2.10 | 0.00 | - | 1 | 44 | 33.44% |
| CMI241220P00210000 | 2024-05-16 1:24PM EDT | 210.00 | 1.87 | 1.60 | 3.40 | 0.00 | - | 1 | 39 | 33.63% |
| CMI241220P00220000 | 2024-06-14 10:02AM EDT | 220.00 | 4.00 | 1.50 | 4.60 | 0.00 | - | 2 | 64 | 32.42% |
| CMI241220P00230000 | 2024-05-20 10:17AM EDT | 230.00 | 3.96 | 2.30 | 5.50 | 0.00 | - | 20 | 110 | 29.91% |
| CMI241220P00240000 | 2024-04-30 1:06PM EDT | 240.00 | 6.80 | 5.20 | 6.20 | 0.00 | - | 28 | 57 | 26.67% |
| CMI241220P00250000 | 2024-06-21 3:08PM EDT | 250.00 | 7.60 | 7.00 | 9.60 | +0.60 | +8.57% | 6 | 34 | 27.48% |
| CMI241220P00260000 | 2024-06-21 3:44PM EDT | 260.00 | 11.70 | 9.60 | 11.60 | -2.40 | -17.02% | 4 | 47 | 25.07% |
| CMI241220P00270000 | 2024-06-21 2:58PM EDT | 270.00 | 14.10 | 13.50 | 15.70 | -5.60 | -28.43% | 3 | 104 | 24.73% |
| CMI241220P00280000 | 2024-06-12 1:30PM EDT | 280.00 | 21.30 | 16.70 | 20.10 | 0.00 | - | 1 | 139 | 23.72% |
| CMI241220P00290000 | 2024-06-14 2:00PM EDT | 290.00 | 32.30 | 22.90 | 25.50 | 0.00 | - | 27 | 127 | 22.93% |
| CMI241220P00300000 | 2024-05-31 3:38PM EDT | 300.00 | 29.60 | 28.30 | 31.90 | 0.00 | - | 48 | 204 | 22.36% |
| CMI241220P00310000 | 2024-04-15 12:04PM EDT | 310.00 | 28.50 | 27.90 | 31.50 | 0.00 | - | 4 | 114 | 0.00% |
© 2024 Yahoo. All rights reserved.