Caterpillar Inc. (CAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240531C00320000 | 2024-05-24 2:12PM EDT | 2024-05-31 | 30.13 | 27.00 | 30.70 | -7.23 | -19.35% | 5 | 4 | 56.74% |
| CAT240607C00320000 | 2024-05-22 11:21AM EDT | 2024-06-07 | 37.84 | 27.45 | 31.30 | 0.00 | - | 1 | 2 | 44.10% |
| CAT240614C00320000 | 2024-05-20 10:47AM EDT | 2024-06-14 | 30.37 | 28.65 | 32.00 | -12.21 | -28.68% | 2 | 26 | 39.47% |
| CAT240621C00320000 | 2024-05-24 2:26PM EDT | 2024-06-21 | 31.23 | 29.50 | 33.00 | -0.27 | -0.86% | 3 | 896 | 38.12% |
| CAT240628C00320000 | 2024-05-24 3:55PM EDT | 2024-06-28 | 31.55 | 30.90 | 33.60 | -7.30 | -18.79% | 10 | 11 | 36.10% |
| CAT240719C00320000 | 2024-05-23 10:51AM EDT | 2024-07-19 | 38.95 | 33.20 | 34.75 | 0.00 | - | 2 | 43 | 31.43% |
| CAT240816C00320000 | 2024-05-20 1:15PM EDT | 2024-08-16 | 50.03 | 36.55 | 38.55 | 0.00 | - | 2 | 186 | 32.87% |
| CAT240920C00320000 | 2024-05-17 10:46AM EDT | 2024-09-20 | 44.85 | 39.35 | 41.95 | 0.00 | - | 1 | 167 | 32.71% |
| CAT241115C00320000 | 2024-05-24 12:18PM EDT | 2024-11-15 | 46.75 | 45.05 | 46.85 | -6.25 | -11.79% | 1 | 164 | 32.80% |
| CAT250117C00320000 | 2024-05-20 1:41PM EDT | 2025-01-17 | 62.44 | 50.55 | 52.80 | 0.00 | - | 20 | 848 | 34.04% |
| CAT250620C00320000 | 2024-05-09 3:53PM EDT | 2025-06-20 | 64.78 | 60.85 | 62.85 | 0.00 | - | 3 | 61 | 34.17% |
| CAT260116C00320000 | 2024-05-21 10:22AM EDT | 2026-01-16 | 82.50 | 71.90 | 75.80 | 0.00 | - | 3 | 99 | 35.47% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240531P00320000 | 2024-05-24 2:53PM EDT | 2024-05-31 | 0.03 | 0.05 | 1.40 | -0.27 | -90.00% | 15 | 62 | 52.59% |
| CAT240607P00320000 | 2024-05-24 3:49PM EDT | 2024-06-07 | 0.30 | 0.24 | 0.54 | -0.10 | -25.00% | 3 | 538 | 29.15% |
| CAT240614P00320000 | 2024-05-24 12:52PM EDT | 2024-06-14 | 0.76 | 0.58 | 1.05 | -0.11 | -12.64% | 21 | 37 | 28.00% |
| CAT240621P00320000 | 2024-05-24 12:58PM EDT | 2024-06-21 | 1.14 | 0.91 | 1.15 | -0.06 | -5.00% | 13 | 1,305 | 24.87% |
| CAT240628P00320000 | 2024-05-24 2:37PM EDT | 2024-06-28 | 1.52 | 1.28 | 1.89 | +0.55 | +56.70% | 8 | 57 | 25.78% |
| CAT240719P00320000 | 2024-05-24 3:10PM EDT | 2024-07-19 | 2.65 | 2.62 | 3.00 | -0.12 | -4.33% | 67 | 545 | 23.88% |
| CAT240816P00320000 | 2024-05-24 3:49PM EDT | 2024-08-16 | 6.00 | 5.15 | 6.85 | +0.10 | +1.69% | 11 | 351 | 27.64% |
| CAT240920P00320000 | 2024-05-24 1:46PM EDT | 2024-09-20 | 7.90 | 5.95 | 8.10 | +0.20 | +2.60% | 21 | 1,126 | 25.23% |
| CAT241115P00320000 | 2024-05-24 12:49PM EDT | 2024-11-15 | 12.50 | 11.55 | 13.10 | -0.10 | -0.79% | 8 | 401 | 27.05% |
| CAT250117P00320000 | 2024-05-24 12:01PM EDT | 2025-01-17 | 15.02 | 14.30 | 16.45 | +1.02 | +7.29% | 9 | 942 | 26.63% |
| CAT250321P00320000 | 2024-05-21 12:36PM EDT | 2025-03-21 | 15.78 | 17.65 | 20.05 | 0.00 | - | 2 | 130 | 26.89% |
| CAT250620P00320000 | 2024-05-21 10:23AM EDT | 2025-06-20 | 19.15 | 20.90 | 23.00 | 0.00 | - | 1 | 24 | 25.85% |
| CAT260116P00320000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 26.05 | 27.55 | 30.05 | 0.00 | - | 1 | 138 | 25.21% |
© 2024 Yahoo. All rights reserved.