Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240531C00370000 | 2024-05-24 3:46PM EDT | 2024-05-31 | 0.11 | 0.13 | 0.69 | -0.26 | -70.27% | 157 | 540 | 32.03% |
| CAT240607C00370000 | 2024-05-24 3:45PM EDT | 2024-06-07 | 0.70 | 0.46 | 0.97 | -0.36 | -33.96% | 34 | 106 | 24.87% |
| CAT240614C00370000 | 2024-05-24 9:53AM EDT | 2024-06-14 | 1.79 | 1.15 | 1.95 | -0.14 | -7.25% | 149 | 192 | 25.39% |
| CAT240621C00370000 | 2024-05-24 3:57PM EDT | 2024-06-21 | 2.02 | 1.91 | 2.23 | -0.73 | -26.55% | 257 | 1,849 | 23.08% |
| CAT240628C00370000 | 2024-05-24 11:18AM EDT | 2024-06-28 | 2.96 | 2.53 | 3.80 | -0.39 | -11.64% | 4 | 21 | 25.61% |
| CAT240719C00370000 | 2024-05-24 3:49PM EDT | 2024-07-19 | 5.00 | 4.70 | 5.15 | -0.50 | -9.09% | 139 | 848 | 23.30% |
| CAT240816C00370000 | 2024-05-24 1:10PM EDT | 2024-08-16 | 8.89 | 8.85 | 9.20 | -0.68 | -7.11% | 12 | 921 | 25.89% |
| CAT240920C00370000 | 2024-05-24 11:06AM EDT | 2024-09-20 | 12.65 | 12.30 | 12.65 | -2.00 | -13.65% | 8 | 521 | 26.38% |
| CAT241115C00370000 | 2024-05-24 3:59PM EDT | 2024-11-15 | 18.79 | 18.40 | 19.80 | -2.26 | -10.74% | 4 | 656 | 29.40% |
| CAT250117C00370000 | 2024-05-24 3:41PM EDT | 2025-01-17 | 24.00 | 23.35 | 25.15 | -1.50 | -5.88% | 34 | 614 | 30.03% |
| CAT250321C00370000 | 2024-05-23 1:41PM EDT | 2025-03-21 | 30.95 | 28.10 | 31.00 | 0.00 | - | 1 | 131 | 31.35% |
| CAT250620C00370000 | 2024-05-24 11:53AM EDT | 2025-06-20 | 35.45 | 34.75 | 36.45 | -4.55 | -11.37% | 3 | 243 | 31.25% |
| CAT260116C00370000 | 2024-05-16 1:09PM EDT | 2026-01-16 | 49.54 | 46.70 | 49.85 | 0.00 | - | 3 | 105 | 32.71% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240531P00370000 | 2024-04-30 2:56PM EDT | 2024-05-31 | 35.41 | 19.75 | 23.35 | 0.00 | - | 2 | 0 | 46.33% |
| CAT240607P00370000 | 2024-05-22 10:07AM EDT | 2024-06-07 | 14.60 | 19.90 | 23.70 | 0.00 | - | 1 | 11 | 34.62% |
| CAT240621P00370000 | 2024-05-24 3:55PM EDT | 2024-06-21 | 22.75 | 20.55 | 23.25 | +1.60 | +7.57% | 3 | 605 | 22.79% |
| CAT240628P00370000 | 2024-05-20 3:29PM EDT | 2024-06-28 | 12.82 | 21.10 | 23.80 | 0.00 | - | 1 | 5 | 22.22% |
| CAT240719P00370000 | 2024-05-24 11:40AM EDT | 2024-07-19 | 24.44 | 22.40 | 26.35 | +2.82 | +13.04% | 2 | 325 | 23.53% |
| CAT240816P00370000 | 2024-05-23 1:38PM EDT | 2024-08-16 | 25.67 | 26.45 | 28.50 | 0.00 | - | 6 | 470 | 22.93% |
| CAT240920P00370000 | 2024-05-21 1:18PM EDT | 2024-09-20 | 24.35 | 28.90 | 31.10 | 0.00 | - | 25 | 197 | 22.86% |
| CAT241115P00370000 | 2024-05-24 11:46AM EDT | 2024-11-15 | 34.38 | 32.60 | 35.90 | +2.53 | +7.94% | 1 | 121 | 24.10% |
| CAT250117P00370000 | 2024-05-16 10:27AM EDT | 2025-01-17 | 33.42 | 35.30 | 38.75 | 0.00 | - | 1 | 223 | 23.28% |
| CAT250321P00370000 | 2024-05-15 11:59AM EDT | 2025-03-21 | 35.05 | 39.30 | 41.95 | 0.00 | - | 2 | 6 | 23.28% |
| CAT250620P00370000 | 2024-05-15 3:28PM EDT | 2025-06-20 | 39.50 | 42.10 | 46.00 | 0.00 | - | 34 | 47 | 23.25% |
| CAT260116P00370000 | 2024-05-10 2:31PM EDT | 2026-01-16 | 48.02 | 50.25 | 53.00 | 0.00 | - | 3 | 259 | 22.70% |
© 2024 Yahoo. All rights reserved.