Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240621C00320000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 4.89 | 4.70 | 5.05 | -3.41 | -41.08% | 1,026 | 933 | 26.06% |
| CAT240628C00320000 | 2024-06-14 3:04PM EDT | 2024-06-28 | 6.89 | 6.65 | 7.00 | -1.98 | -22.32% | 211 | 12 | 25.83% |
| CAT240705C00320000 | 2024-06-14 3:48PM EDT | 2024-07-05 | 8.20 | 7.15 | 9.25 | -0.90 | -9.89% | 53 | 34 | 28.36% |
| CAT240712C00320000 | 2024-06-14 3:50PM EDT | 2024-07-12 | 9.40 | 9.35 | 9.75 | -1.93 | -17.03% | 23 | 17 | 25.85% |
| CAT240719C00320000 | 2024-06-14 3:40PM EDT | 2024-07-19 | 10.90 | 10.70 | 11.00 | -2.65 | -19.56% | 131 | 76 | 26.25% |
| CAT240726C00320000 | 2024-06-14 11:30AM EDT | 2024-07-26 | 11.20 | 11.00 | 12.50 | -1.76 | -13.58% | 78 | 4 | 27.41% |
| CAT240802C00320000 | 2024-06-14 1:23PM EDT | 2024-08-02 | 13.17 | 12.00 | 13.55 | -2.33 | -15.03% | 3 | 3 | 27.59% |
| CAT240816C00320000 | 2024-06-14 3:28PM EDT | 2024-08-16 | 16.00 | 15.50 | 15.80 | -0.93 | -5.49% | 148 | 210 | 28.56% |
| CAT240920C00320000 | 2024-06-14 3:16PM EDT | 2024-09-20 | 19.64 | 19.20 | 19.50 | -0.08 | -0.41% | 115 | 220 | 28.45% |
| CAT241115C00320000 | 2024-06-14 12:33PM EDT | 2024-11-15 | 25.12 | 25.25 | 26.30 | -1.63 | -6.09% | 11 | 209 | 30.90% |
| CAT250117C00320000 | 2024-06-14 10:59AM EDT | 2025-01-17 | 29.84 | 30.00 | 31.25 | -3.82 | -11.35% | 7 | 837 | 31.06% |
| CAT250321C00320000 | 2024-06-12 11:25AM EDT | 2025-03-21 | 40.40 | 34.65 | 36.50 | 0.00 | - | 2 | 13 | 32.06% |
| CAT250620C00320000 | 2024-06-14 3:52PM EDT | 2025-06-20 | 41.40 | 40.50 | 41.95 | -2.90 | -6.55% | 15 | 94 | 32.12% |
| CAT260116C00320000 | 2024-06-14 2:41PM EDT | 2026-01-16 | 52.00 | 51.50 | 53.25 | -3.90 | -6.98% | 2 | 117 | 32.78% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240621P00320000 | 2024-06-14 3:42PM EDT | 2024-06-21 | 3.08 | 2.87 | 3.10 | +1.19 | +62.96% | 650 | 2,020 | 23.11% |
| CAT240628P00320000 | 2024-06-14 2:16PM EDT | 2024-06-28 | 4.66 | 4.20 | 4.90 | +1.49 | +47.00% | 56 | 308 | 23.21% |
| CAT240705P00320000 | 2024-06-14 3:41PM EDT | 2024-07-05 | 5.67 | 5.25 | 6.00 | +1.77 | +45.38% | 17 | 196 | 22.41% |
| CAT240712P00320000 | 2024-06-14 3:42PM EDT | 2024-07-12 | 6.91 | 5.90 | 7.05 | +1.21 | +21.23% | 64 | 109 | 22.32% |
| CAT240719P00320000 | 2024-06-14 3:18PM EDT | 2024-07-19 | 7.70 | 7.60 | 7.85 | +1.95 | +33.91% | 623 | 1,249 | 21.94% |
| CAT240726P00320000 | 2024-06-14 3:55PM EDT | 2024-07-26 | 9.00 | 8.85 | 9.35 | +2.02 | +28.94% | 49 | 17 | 23.49% |
| CAT240802P00320000 | 2024-06-13 3:11PM EDT | 2024-08-02 | 12.20 | 9.10 | 11.15 | +3.73 | +44.04% | 25 | 8 | 25.60% |
| CAT240816P00320000 | 2024-06-14 3:35PM EDT | 2024-08-16 | 12.50 | 12.50 | 12.85 | +1.75 | +16.28% | 69 | 454 | 25.75% |
| CAT240920P00320000 | 2024-06-14 3:43PM EDT | 2024-09-20 | 14.85 | 14.80 | 15.05 | +1.85 | +14.23% | 159 | 1,203 | 23.94% |
| CAT241115P00320000 | 2024-06-14 1:41PM EDT | 2024-11-15 | 20.15 | 19.65 | 20.25 | +2.35 | +13.20% | 25 | 392 | 25.36% |
| CAT250117P00320000 | 2024-06-14 3:31PM EDT | 2025-01-17 | 22.26 | 22.10 | 22.95 | +1.71 | +8.32% | 7 | 934 | 24.10% |
| CAT250321P00320000 | 2024-06-14 12:16PM EDT | 2025-03-21 | 26.14 | 24.30 | 26.90 | +3.57 | +15.82% | 54 | 133 | 24.76% |
| CAT250620P00320000 | 2024-06-14 11:49AM EDT | 2025-06-20 | 30.84 | 28.50 | 30.45 | +3.89 | +14.43% | 25 | 59 | 24.28% |
| CAT260116P00320000 | 2024-06-13 1:45PM EDT | 2026-01-16 | 34.75 | 35.45 | 38.00 | 0.00 | - | 4 | 138 | 24.12% |
© 2024 Yahoo. All rights reserved.