Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240531C00390000 | 2024-05-21 9:30AM EDT | 2024-05-31 | 0.23 | 0.02 | 0.99 | 0.00 | - | 1 | 37 | 56.30% |
| CAT240607C00390000 | 2024-05-21 1:22PM EDT | 2024-06-07 | 0.40 | 0.06 | 1.44 | 0.00 | - | 18 | 24 | 43.75% |
| CAT240614C00390000 | 2024-05-20 11:51AM EDT | 2024-06-14 | 1.31 | 0.08 | 1.50 | 0.00 | - | 11 | 15 | 36.12% |
| CAT240621C00390000 | 2024-05-24 3:54PM EDT | 2024-06-21 | 0.37 | 0.20 | 0.57 | -0.27 | -42.19% | 101 | 569 | 24.89% |
| CAT240628C00390000 | 2024-05-24 2:34PM EDT | 2024-06-28 | 0.75 | 0.50 | 1.29 | -0.64 | -46.04% | 86 | 95 | 26.89% |
| CAT240719C00390000 | 2024-05-24 3:49PM EDT | 2024-07-19 | 1.64 | 1.35 | 1.84 | -0.25 | -13.23% | 79 | 465 | 23.40% |
| CAT240816C00390000 | 2024-05-24 3:35PM EDT | 2024-08-16 | 4.42 | 4.10 | 4.40 | -0.80 | -15.33% | 7 | 265 | 25.41% |
| CAT240920C00390000 | 2024-05-23 1:43PM EDT | 2024-09-20 | 7.85 | 6.60 | 6.95 | 0.00 | - | 8 | 190 | 25.65% |
| CAT241115C00390000 | 2024-05-24 11:50AM EDT | 2024-11-15 | 12.06 | 10.65 | 12.30 | -1.34 | -10.00% | 4 | 590 | 27.71% |
| CAT250117C00390000 | 2024-05-24 3:47PM EDT | 2025-01-17 | 16.55 | 16.20 | 17.65 | -1.20 | -6.76% | 24 | 1,009 | 28.96% |
| CAT250321C00390000 | 2024-05-21 1:20PM EDT | 2025-03-21 | 25.60 | 20.75 | 23.05 | 0.00 | - | 2 | 54 | 30.24% |
| CAT250620C00390000 | 2024-05-15 2:55PM EDT | 2025-06-20 | 32.44 | 26.90 | 29.10 | 0.00 | - | 13 | 52 | 30.80% |
| CAT260116C00390000 | 2024-05-17 2:42PM EDT | 2026-01-16 | 39.80 | 38.50 | 41.50 | -2.73 | -6.42% | 1 | 177 | 31.84% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240531P00390000 | 2024-05-17 9:59AM EDT | 2024-05-31 | 36.00 | 39.85 | 43.40 | 0.00 | - | 1 | 0 | 70.73% |
| CAT240621P00390000 | 2024-05-23 10:40AM EDT | 2024-06-21 | 35.70 | 39.65 | 43.35 | 0.00 | - | 2 | 51 | 35.13% |
| CAT240719P00390000 | 2024-04-26 10:02AM EDT | 2024-07-19 | 45.86 | 39.90 | 43.65 | 0.00 | - | 2 | 85 | 25.83% |
| CAT240816P00390000 | 2024-04-18 11:26AM EDT | 2024-08-16 | 38.35 | 35.95 | 37.25 | 0.00 | - | 4 | 23 | 0.00% |
| CAT240920P00390000 | 2024-04-24 9:30AM EDT | 2024-09-20 | 38.49 | 42.50 | 46.50 | 0.00 | - | 2 | 7 | 23.12% |
| CAT241115P00390000 | 2024-05-22 12:20PM EDT | 2024-11-15 | 42.50 | 45.75 | 49.80 | 0.00 | - | 1 | 129 | 23.41% |
| CAT250117P00390000 | 2024-04-24 2:41PM EDT | 2025-01-17 | 45.05 | 48.00 | 51.65 | 0.00 | - | 45 | 87 | 22.01% |
| CAT250321P00390000 | 2024-04-05 10:56AM EDT | 2025-03-21 | 42.45 | 59.30 | 63.45 | 0.00 | - | 7 | 7 | 29.69% |
| CAT250620P00390000 | 2024-04-26 9:50AM EDT | 2025-06-20 | 59.96 | 55.00 | 58.00 | 0.00 | - | 1 | 1 | 22.04% |
| CAT260116P00390000 | 2024-05-10 9:46AM EDT | 2026-01-16 | 57.83 | 60.55 | 64.00 | 0.00 | - | 3 | 6 | 21.32% |
© 2024 Yahoo. All rights reserved.