Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240621C00220000 | 2024-05-29 3:56PM EDT | 2024-06-21 | 119.93 | 117.50 | 122.00 | 0.00 | - | 2 | 281 | 105.23% |
| CAT240719C00220000 | 2024-04-09 10:08AM EDT | 2024-07-19 | 155.40 | 132.30 | 135.95 | 0.00 | - | - | 1 | 140.88% |
| CAT240816C00220000 | 2024-03-13 2:29PM EDT | 2024-08-16 | 125.27 | 145.75 | 149.40 | 0.00 | - | 2 | 11 | 148.97% |
| CAT240920C00220000 | 2024-04-17 12:30PM EDT | 2024-09-20 | 137.66 | 136.95 | 140.35 | 0.00 | - | 8 | 36 | 103.82% |
| CAT250117C00220000 | 2024-04-12 11:07AM EDT | 2025-01-17 | 152.66 | 139.50 | 142.80 | 0.00 | - | 5 | 320 | 76.22% |
| CAT260116C00220000 | 2024-05-28 11:52AM EDT | 2026-01-16 | 143.35 | 132.50 | 137.00 | 0.00 | - | 1 | 47 | 43.37% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240614P00220000 | 2024-05-31 11:15AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.68 | 0.00 | - | 8 | 30 | 103.91% |
| CAT240621P00220000 | 2024-05-31 3:19PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.18 | -0.01 | -10.00% | 13 | 2,176 | 71.48% |
| CAT240816P00220000 | 2024-05-31 11:09AM EDT | 2024-08-16 | 0.22 | 0.00 | 2.03 | -0.08 | -26.67% | 2 | 62 | 53.00% |
| CAT240920P00220000 | 2024-05-22 3:50PM EDT | 2024-09-20 | 0.13 | 0.08 | 0.63 | 0.00 | - | 19 | 278 | 40.43% |
| CAT241115P00220000 | 2024-04-12 2:04PM EDT | 2024-11-15 | 1.18 | 0.03 | 2.35 | 0.00 | - | 1 | 3 | 42.64% |
| CAT250117P00220000 | 2024-05-24 2:54PM EDT | 2025-01-17 | 1.20 | 0.85 | 2.05 | 0.00 | - | 5 | 882 | 35.27% |
| CAT250321P00220000 | 2024-05-15 12:24PM EDT | 2025-03-21 | 1.85 | 1.32 | 2.84 | 0.00 | - | 1 | 15 | 33.70% |
| CAT250620P00220000 | 2024-05-28 9:30AM EDT | 2025-06-20 | 3.30 | 2.38 | 4.00 | 0.00 | - | 4 | 20 | 32.11% |
| CAT260116P00220000 | 2024-05-20 10:57AM EDT | 2026-01-16 | 5.55 | 5.45 | 7.45 | 0.00 | - | 3 | 482 | 30.97% |
© 2024 Yahoo. All rights reserved.