NYSE - Nasdaq Real Time Price USD
Cummins Inc. (CMI)
As of 11:23 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI241018C00180000 | 8/19/2024 5:34 PM | 180 | 120.90 | 119.30 | 123.50 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CMI241018C00250000 | 9/23/2024 1:36 PM | 250 | 62.02 | 81.10 | 84.90 | 0.00 | 0.00% | 1 | 6 | 222.85% |
| CMI241018C00260000 | 9/23/2024 1:36 PM | 260 | 52.11 | 71.20 | 74.20 | 0.00 | 0.00% | 2 | 4 | 180.86% |
| CMI241018C00270000 | 10/8/2024 2:42 PM | 270 | 58.30 | 60.90 | 64.10 | 0.00 | 0.00% | 1 | 4 | 144.43% |
| CMI241018C00280000 | 9/13/2024 5:38 PM | 280 | 26.80 | 54.70 | 57.50 | 0.00 | 0.00% | 3 | 4 | 223.14% |
| CMI241018C00290000 | 10/9/2024 6:56 PM | 290 | 41.87 | 41.80 | 44.80 | 0.00 | 0.00% | 2 | 116 | 131.54% |
| CMI241018C00300000 | 10/15/2024 7:59 PM | 300 | 32.90 | 31.10 | 34.60 | 0.00 | 0.00% | 10 | 197 | 93.12% |
| CMI241018C00310000 | 10/15/2024 2:19 PM | 310 | 28.90 | 21.60 | 24.10 | 0.00 | 0.00% | 3 | 110 | 69.09% |
| CMI241018C00320000 | 10/16/2024 7:17 PM | 320 | 13.20 | 11.00 | 14.30 | 0.00 | 0.00% | 17 | 175 | 67.14% |
| CMI241018C00330000 | 10/17/2024 2:16 PM | 330 | 4.61 | 3.60 | 4.60 | -4.17 | -47.49% | 3 | 629 | 34.77% |
| CMI241018C00340000 | 10/16/2024 4:26 PM | 340 | 0.20 | 0.15 | 0.30 | -0.20 | -50.00% | 1 | 145 | 24.78% |
| CMI241018C00350000 | 10/16/2024 1:45 PM | 350 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1,716 | 33.20% |
| CMI241018C00360000 | 10/3/2024 6:23 PM | 360 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 7 | 50.78% |
| CMI241018C00370000 | 9/25/2024 1:30 PM | 370 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | - | 6 | 84.38% |
| CMI241018C00380000 | 8/20/2024 7:38 PM | 380 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | - | 5 | 125.15% |
| CMI241018C00430000 | 10/4/2024 4:57 PM | 430 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 171.68% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI241018P00185000 | 9/26/2024 7:25 PM | 185 | 0.45 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 289.06% |
| CMI241018P00210000 | 9/12/2024 4:28 PM | 210 | 0.30 | 0.00 | 0.20 | 0.00 | 0.00% | - | 1 | 248.83% |
| CMI241018P00220000 | 8/15/2024 5:43 PM | 220 | 0.97 | 0.00 | 0.75 | 0.00 | 0.00% | - | 15 | 268.75% |
| CMI241018P00240000 | 9/20/2024 2:38 PM | 240 | 0.21 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 218.36% |
| CMI241018P00250000 | 9/24/2024 5:54 PM | 250 | 0.28 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 21 | 194.34% |
| CMI241018P00260000 | 10/11/2024 7:58 PM | 260 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 82 | 171.09% |
| CMI241018P00270000 | 10/9/2024 4:28 PM | 270 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 49 | 148.34% |
| CMI241018P00280000 | 10/16/2024 2:01 PM | 280 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 138 | 126.07% |
| CMI241018P00290000 | 10/14/2024 5:34 PM | 290 | 0.14 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 39 | 104.10% |
| CMI241018P00300000 | 10/14/2024 2:57 PM | 300 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 85 | 82.23% |
| CMI241018P00310000 | 10/14/2024 6:44 PM | 310 | 0.17 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 322 | 60.25% |
| CMI241018P00320000 | 10/15/2024 7:56 PM | 320 | 0.37 | 0.00 | 0.25 | 0.00 | 0.00% | 14 | 81 | 34.03% |
| CMI241018P00330000 | 10/16/2024 5:51 PM | 330 | 1.95 | 0.95 | 1.60 | 0.00 | 0.00% | 5 | 67 | 26.00% |
| CMI241018P00340000 | 10/17/2024 2:31 PM | 340 | 7.50 | 6.60 | 8.70 | 1.50 | 25.00% | 5 | 9 | 35.03% |
Related Tickers
ETN Eaton Corporation plc
346.97
+1.72%
ITW Illinois Tool Works Inc.
260.07
-0.29%
PH Parker-Hannifin Corporation
637.12
-0.06%
EMR Emerson Electric Co.
110.07
-0.47%
DOV Dover Corporation
194.17
+0.71%
IR Ingersoll Rand Inc.
101.34
+0.95%
ROK Rockwell Automation, Inc.
271.43
-1.02%
OTIS Otis Worldwide Corporation
105.35
+0.21%
GNRC Generac Holdings Inc.
170.42
-2.18%
AME AMETEK, Inc.
169.55
-0.09%