Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240531C00330000 | 2024-05-24 10:42AM EDT | 2024-05-31 | 19.10 | 17.75 | 20.90 | -1.60 | -7.73% | 4 | 64 | 43.81% |
| CAT240607C00330000 | 2024-05-24 3:36PM EDT | 2024-06-07 | 21.03 | 19.50 | 22.10 | -10.76 | -33.85% | 3 | 14 | 37.39% |
| CAT240614C00330000 | 2024-05-20 2:55PM EDT | 2024-06-14 | 22.00 | 20.70 | 23.80 | -12.58 | -36.38% | 2 | 2 | 37.17% |
| CAT240621C00330000 | 2024-05-24 3:39PM EDT | 2024-06-21 | 22.45 | 21.80 | 22.75 | -5.53 | -19.76% | 13 | 3,106 | 28.70% |
| CAT240719C00330000 | 2024-05-24 3:13PM EDT | 2024-07-19 | 26.55 | 25.15 | 27.65 | +0.05 | +0.19% | 2 | 3,212 | 31.14% |
| CAT240816C00330000 | 2024-05-21 1:07PM EDT | 2024-08-16 | 37.30 | 28.60 | 30.30 | 0.00 | - | 1 | 3,485 | 29.89% |
| CAT240920C00330000 | 2024-05-24 1:39PM EDT | 2024-09-20 | 33.00 | 33.00 | 34.55 | -1.03 | -3.03% | 3 | 3,402 | 30.98% |
| CAT241115C00330000 | 2024-05-14 10:42AM EDT | 2024-11-15 | 47.57 | 38.05 | 40.15 | 0.00 | - | 1 | 70 | 31.79% |
| CAT250117C00330000 | 2024-05-24 11:14AM EDT | 2025-01-17 | 45.05 | 44.10 | 46.20 | -9.16 | -16.90% | 8 | 584 | 32.98% |
| CAT250321C00330000 | 2024-05-23 2:11PM EDT | 2025-03-21 | 50.50 | 48.50 | 51.30 | 0.00 | - | 2 | 10 | 33.60% |
| CAT250620C00330000 | 2024-05-24 2:32PM EDT | 2025-06-20 | 56.10 | 54.85 | 57.05 | -4.40 | -7.27% | 10 | 41 | 33.65% |
| CAT260116C00330000 | 2024-05-24 2:21PM EDT | 2026-01-16 | 68.50 | 66.65 | 70.00 | -1.60 | -2.28% | 1 | 104 | 34.83% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240531P00330000 | 2024-05-24 3:32PM EDT | 2024-05-31 | 0.24 | 0.13 | 0.38 | -0.13 | -35.14% | 88 | 264 | 27.00% |
| CAT240607P00330000 | 2024-05-24 12:12PM EDT | 2024-06-07 | 0.65 | 0.65 | 1.48 | -0.33 | -33.67% | 23 | 86 | 27.84% |
| CAT240614P00330000 | 2024-05-24 1:05PM EDT | 2024-06-14 | 1.88 | 1.52 | 1.94 | -0.03 | -1.57% | 20 | 70 | 25.01% |
| CAT240621P00330000 | 2024-05-24 3:54PM EDT | 2024-06-21 | 2.29 | 2.06 | 2.34 | -0.18 | -7.29% | 1,902 | 6,812 | 23.26% |
| CAT240628P00330000 | 2024-05-24 3:20PM EDT | 2024-06-28 | 2.75 | 2.64 | 3.55 | -0.19 | -6.46% | 15 | 102 | 24.76% |
| CAT240719P00330000 | 2024-05-24 3:47PM EDT | 2024-07-19 | 4.69 | 4.30 | 5.30 | -0.09 | -1.88% | 71 | 7,806 | 23.68% |
| CAT240816P00330000 | 2024-05-24 3:00PM EDT | 2024-08-16 | 8.25 | 8.20 | 8.70 | +0.03 | +0.36% | 31 | 906 | 25.35% |
| CAT240920P00330000 | 2024-05-24 3:54PM EDT | 2024-09-20 | 10.74 | 10.45 | 11.80 | -0.13 | -1.20% | 20 | 415 | 25.68% |
| CAT241115P00330000 | 2024-05-23 3:38PM EDT | 2024-11-15 | 15.45 | 14.30 | 16.45 | 0.00 | - | 3 | 124 | 26.46% |
| CAT250117P00330000 | 2024-05-24 11:10AM EDT | 2025-01-17 | 18.50 | 17.85 | 19.25 | +0.10 | +0.54% | 5 | 1,827 | 25.37% |
| CAT250321P00330000 | 2024-05-22 12:14PM EDT | 2025-03-21 | 19.28 | 20.75 | 23.20 | 0.00 | - | 10 | 376 | 25.90% |
| CAT250620P00330000 | 2024-05-20 1:29PM EDT | 2025-06-20 | 21.85 | 25.35 | 27.80 | 0.00 | - | 1 | 160 | 26.09% |
| CAT260116P00330000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 29.45 | 31.20 | 34.20 | 0.00 | - | 1 | 182 | 24.85% |
© 2024 Yahoo. All rights reserved.