NYSE - Delayed Quote USD

Cummins Inc. (CMI)

291.61 -0.73 (-0.25%)
At close: April 25 at 4:00 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CMI240426C00265000 3/18/2024 3:04 PM 265 22.85 24.50 29.00 0.00 0.00% 1 1 94.53%
CMI240426C00270000 3/19/2024 3:08 PM 270 17.95 19.50 24.20 0.00 0.00% 5 0 87.11%
CMI240426C00275000 4/25/2024 7:59 PM 275 16.90 0.00 0.00 0.00 0.00% 1 5 0.00%
CMI240426C00282500 4/23/2024 7:06 PM 282.5 11.05 0.00 0.00 0.00 0.00% 2 4 0.00%
CMI240426C00285000 4/25/2024 7:18 PM 285 7.30 0.00 0.00 0.00 0.00% 10 58 0.00%
CMI240426C00287500 4/25/2024 4:00 PM 287.5 3.40 0.00 0.00 0.00 0.00% 1 28 0.00%
CMI240426C00290000 4/25/2024 7:18 PM 290 3.10 0.00 0.00 0.00 0.00% 1 23 0.00%
CMI240426C00292500 4/25/2024 2:36 PM 292.5 0.70 0.00 0.00 0.00 0.00% 1 14 1.56%
CMI240426C00295000 4/25/2024 4:00 PM 295 0.25 0.00 0.00 0.00 0.00% 16 121 6.25%
CMI240426C00297500 4/25/2024 5:42 PM 297.5 0.25 0.00 0.00 0.00 0.00% 3 38 12.50%
CMI240426C00300000 4/24/2024 7:33 PM 300 0.35 0.00 0.00 0.00 0.00% 5 36 12.50%
CMI240426C00302500 4/25/2024 5:41 PM 302.5 0.24 0.00 0.00 0.00 0.00% 1 32 12.50%
CMI240426C00305000 4/23/2024 7:37 PM 305 0.10 0.00 0.00 0.00 0.00% 3 134 25.00%
CMI240426C00307500 4/25/2024 4:57 PM 307.5 0.21 0.00 0.00 0.00 0.00% 1 44 25.00%
CMI240426C00310000 4/16/2024 1:32 PM 310 0.75 0.00 0.00 0.00 0.00% 1 27 25.00%
CMI240426C00312500 4/18/2024 2:23 PM 312.5 0.20 0.00 0.00 0.00 0.00% 1 15 25.00%
CMI240426C00315000 4/19/2024 4:40 PM 315 0.16 0.00 0.00 0.00 0.00% 1 36 25.00%
CMI240426C00317500 4/16/2024 6:44 PM 317.5 0.20 0.00 0.00 0.00 0.00% - 1 25.00%
CMI240426C00320000 4/5/2024 5:25 PM 320 1.22 0.00 0.00 0.00 0.00% 8 8 50.00%
CMI240426C00325000 4/11/2024 7:48 PM 325 0.48 0.00 0.00 0.00 0.00% - 1 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CMI240426P00240000 3/18/2024 4:50 PM 240 0.39 0.00 0.75 0.00 0.00% 1 0 203.71%
CMI240426P00250000 3/26/2024 6:53 PM 250 0.20 0.00 0.75 0.00 0.00% 2 2 167.38%
CMI240426P00255000 3/14/2024 6:29 PM 255 3.74 0.00 0.75 0.00 0.00% 1 1 149.41%
CMI240426P00260000 4/25/2024 6:14 PM 260 0.01 0.00 0.00 0.00 0.00% 1 5 50.00%
CMI240426P00265000 4/25/2024 6:14 PM 265 0.05 0.00 0.00 0.00 0.00% 1 17 50.00%
CMI240426P00270000 4/23/2024 3:25 PM 270 0.10 0.00 0.00 0.00 0.00% 5 26 25.00%
CMI240426P00272500 4/17/2024 2:50 PM 272.5 0.50 0.00 0.00 0.00 0.00% - 5 25.00%
CMI240426P00275000 4/24/2024 1:38 PM 275 0.20 0.00 0.00 0.00 0.00% 4 75 25.00%
CMI240426P00277500 4/23/2024 2:31 PM 277.5 0.17 0.00 0.00 0.00 0.00% 14 10 25.00%
CMI240426P00280000 4/24/2024 1:36 PM 280 0.13 0.00 0.00 0.00 0.00% 1 101 25.00%
CMI240426P00282500 4/25/2024 4:00 PM 282.5 0.20 0.00 0.00 0.00 0.00% 9 141 12.50%
CMI240426P00285000 4/25/2024 6:02 PM 285 0.23 0.00 0.00 0.00 0.00% 144 283 12.50%
CMI240426P00287500 4/25/2024 4:08 PM 287.5 0.89 0.00 0.00 0.00 0.00% 149 250 6.25%
CMI240426P00290000 4/25/2024 4:21 PM 290 1.45 0.00 0.00 0.00 0.00% 43 221 3.13%
CMI240426P00292500 4/25/2024 1:35 PM 292.5 2.35 0.00 0.00 0.00 0.00% 1 94 0.00%
CMI240426P00295000 4/25/2024 5:52 PM 295 3.90 0.00 0.00 0.00 0.00% 8 97 0.00%
CMI240426P00297500 4/24/2024 7:51 PM 297.5 5.60 0.00 0.00 0.00 0.00% 8 8 0.00%
CMI240426P00300000 4/17/2024 1:54 PM 300 8.00 0.00 0.00 0.00 0.00% 1 23 0.00%
CMI240426P00302500 4/12/2024 2:45 PM 302.5 6.50 0.00 0.00 0.00 0.00% 21 14 0.00%
CMI240426P00305000 4/15/2024 4:44 PM 305 10.00 0.00 0.00 0.00 0.00% 1 2 0.00%
CMI240426P00307500 4/15/2024 2:45 PM 307.5 9.80 0.00 0.00 0.00 0.00% 1 0 0.00%
CMI240426P00315000 3/25/2024 2:26 PM 315 26.50 20.90 23.70 0.00 0.00% 3 0 90.43%

Related Tickers

ITW Illinois Tool Works Inc.
248.16
-1.43%
 
PH Parker-Hannifin Corporation
549.38
+0.55%
 
ETN Eaton Corporation plc
317.10
-0.53%
 
DOV Dover Corporation
179.11
+4.47%
 
EMR Emerson Electric Co.
109.60
-0.02%
 
ROK Rockwell Automation, Inc.
276.95
+0.50%
 
IR Ingersoll Rand Inc.
92.03
-0.51%
 
GNRC Generac Holdings Inc.
138.85
+1.22%
 
OTIS Otis Worldwide Corporation
93.02
-0.37%
 
AOS A. O. Smith Corporation
82.82
-4.80%