Caterpillar Inc. (CAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240614C00290000 | 2024-05-10 9:30AM EDT | 2024-06-14 | 66.96 | 47.10 | 51.75 | 0.00 | - | 1 | 1 | 52.12% |
| CAT240621C00290000 | 2024-05-30 1:36PM EDT | 2024-06-21 | 53.80 | 47.55 | 52.30 | 0.00 | - | 2 | 2,420 | 63.09% |
| CAT240628C00290000 | 2024-05-20 11:27AM EDT | 2024-06-28 | 75.19 | 48.00 | 52.70 | 0.00 | - | 1 | 1 | 56.56% |
| CAT240719C00290000 | 2024-05-28 11:33AM EDT | 2024-07-19 | 60.98 | 49.20 | 53.75 | 0.00 | - | 1 | 42 | 46.35% |
| CAT240816C00290000 | 2024-05-28 2:44PM EDT | 2024-08-16 | 59.27 | 51.10 | 55.00 | 0.00 | - | 2 | 32 | 40.17% |
| CAT240920C00290000 | 2024-05-28 11:49AM EDT | 2024-09-20 | 64.45 | 54.60 | 57.20 | 0.00 | - | 3 | 637 | 37.66% |
| CAT241115C00290000 | 2024-05-24 2:28PM EDT | 2024-11-15 | 69.30 | 58.65 | 61.70 | 0.00 | - | 1 | 89 | 37.44% |
| CAT250117C00290000 | 2024-05-24 9:30AM EDT | 2025-01-17 | 76.20 | 62.95 | 65.35 | 0.00 | - | 1 | 921 | 36.29% |
| CAT250321C00290000 | 2024-05-03 2:46PM EDT | 2025-03-21 | 68.66 | 67.40 | 69.20 | 0.00 | - | 5 | 8 | 36.11% |
| CAT250620C00290000 | 2024-05-30 11:49AM EDT | 2025-06-20 | 75.46 | 72.35 | 74.80 | 0.00 | - | 7 | 23 | 36.44% |
| CAT260116C00290000 | 2024-05-29 12:49PM EDT | 2026-01-16 | 86.20 | 81.75 | 86.25 | 0.00 | - | 1 | 134 | 37.16% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240607P00290000 | 2024-05-30 10:18AM EDT | 2024-06-07 | 0.10 | 0.00 | 2.08 | 0.00 | - | 1 | 5 | 76.12% |
| CAT240614P00290000 | 2024-05-16 10:05AM EDT | 2024-06-14 | 0.15 | 0.04 | 0.75 | 0.00 | - | - | 1 | 50.05% |
| CAT240621P00290000 | 2024-05-31 11:47AM EDT | 2024-06-21 | 0.26 | 0.12 | 0.50 | -0.24 | -48.00% | 1 | 2,260 | 37.65% |
| CAT240628P00290000 | 2024-05-16 2:54PM EDT | 2024-06-28 | 0.32 | 0.15 | 0.60 | 0.00 | - | - | 1 | 33.79% |
| CAT240719P00290000 | 2024-05-31 3:55PM EDT | 2024-07-19 | 0.61 | 0.62 | 1.30 | -0.23 | -27.38% | 9 | 3,938 | 30.35% |
| CAT240816P00290000 | 2024-05-31 3:57PM EDT | 2024-08-16 | 2.17 | 2.06 | 2.50 | -0.13 | -5.65% | 12 | 3,585 | 28.91% |
| CAT240920P00290000 | 2024-05-31 12:31PM EDT | 2024-09-20 | 4.04 | 1.70 | 3.65 | +0.56 | +16.09% | 2 | 4,065 | 27.01% |
| CAT241115P00290000 | 2024-05-30 3:27PM EDT | 2024-11-15 | 7.15 | 5.00 | 7.40 | 0.00 | - | 24 | 331 | 28.73% |
| CAT250117P00290000 | 2024-05-31 3:52PM EDT | 2025-01-17 | 9.20 | 7.90 | 10.20 | -0.30 | -3.16% | 8 | 1,131 | 28.23% |
| CAT250321P00290000 | 2024-05-23 1:56PM EDT | 2025-03-21 | 12.74 | 11.30 | 12.40 | +2.54 | +24.90% | 1 | 51 | 27.47% |
| CAT250620P00290000 | 2024-05-16 2:21PM EDT | 2025-06-20 | 13.05 | 13.00 | 15.80 | 0.00 | - | 10 | 87 | 27.19% |
| CAT260116P00290000 | 2024-05-31 1:52PM EDT | 2026-01-16 | 21.70 | 19.00 | 22.90 | +0.60 | +2.84% | 12 | 232 | 26.98% |
© 2024 Yahoo. All rights reserved.