Caterpillar Inc. (CAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240607C00330000 | 2024-05-31 3:23PM EDT | 2024-06-07 | 9.65 | 9.25 | 11.90 | -3.28 | -25.37% | 153 | 53 | 36.88% |
| CAT240614C00330000 | 2024-05-31 9:55AM EDT | 2024-06-14 | 12.00 | 11.80 | 13.50 | -2.75 | -18.64% | 20 | 15 | 32.84% |
| CAT240621C00330000 | 2024-05-31 1:53PM EDT | 2024-06-21 | 13.03 | 12.90 | 14.65 | -1.97 | -13.13% | 7 | 3,103 | 30.66% |
| CAT240719C00330000 | 2024-05-31 3:16PM EDT | 2024-07-19 | 17.40 | 17.35 | 18.10 | -2.30 | -11.68% | 8 | 3,224 | 27.46% |
| CAT240816C00330000 | 2024-05-31 3:29PM EDT | 2024-08-16 | 21.65 | 21.55 | 23.20 | -1.65 | -7.08% | 28 | 3,488 | 30.44% |
| CAT240920C00330000 | 2024-05-31 12:39PM EDT | 2024-09-20 | 24.19 | 25.10 | 26.85 | -8.81 | -26.70% | 3 | 3,399 | 30.26% |
| CAT241115C00330000 | 2024-05-31 1:36PM EDT | 2024-11-15 | 31.57 | 30.70 | 33.65 | -2.13 | -6.32% | 5 | 74 | 32.32% |
| CAT250117C00330000 | 2024-05-31 2:46PM EDT | 2025-01-17 | 36.63 | 35.75 | 37.95 | -2.57 | -6.56% | 11 | 731 | 31.67% |
| CAT250321C00330000 | 2024-05-23 2:11PM EDT | 2025-03-21 | 50.50 | 40.85 | 43.55 | 0.00 | - | 2 | 10 | 32.81% |
| CAT250620C00330000 | 2024-05-30 9:30AM EDT | 2025-06-20 | 48.53 | 46.00 | 49.50 | 0.00 | - | 1 | 38 | 33.09% |
| CAT260116C00330000 | 2024-05-29 1:37PM EDT | 2026-01-16 | 62.00 | 58.35 | 61.50 | 0.00 | - | 2 | 106 | 33.81% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240607P00330000 | 2024-05-31 3:41PM EDT | 2024-06-07 | 1.49 | 1.04 | 1.39 | -0.02 | -1.32% | 201 | 282 | 23.82% |
| CAT240614P00330000 | 2024-05-31 2:35PM EDT | 2024-06-14 | 3.13 | 2.45 | 2.99 | -0.02 | -0.63% | 58 | 145 | 24.37% |
| CAT240621P00330000 | 2024-05-31 3:45PM EDT | 2024-06-21 | 3.80 | 3.40 | 4.05 | -0.20 | -5.00% | 195 | 6,127 | 23.63% |
| CAT240628P00330000 | 2024-05-31 2:17PM EDT | 2024-06-28 | 4.85 | 3.45 | 6.60 | +0.35 | +7.78% | 104 | 141 | 27.91% |
| CAT240705P00330000 | 2024-05-31 1:09PM EDT | 2024-07-05 | 6.10 | 4.50 | 5.85 | +1.26 | +26.03% | 6 | 28 | 23.04% |
| CAT240712P00330000 | 2024-05-30 3:46PM EDT | 2024-07-12 | 5.97 | 5.55 | 6.90 | 0.00 | - | 2 | 2 | 23.49% |
| CAT240719P00330000 | 2024-05-31 2:41PM EDT | 2024-07-19 | 7.23 | 6.35 | 6.80 | +0.38 | +5.55% | 198 | 8,338 | 21.53% |
| CAT240816P00330000 | 2024-05-31 3:42PM EDT | 2024-08-16 | 11.55 | 10.75 | 11.30 | +0.15 | +1.32% | 558 | 900 | 24.81% |
| CAT240920P00330000 | 2024-05-31 3:53PM EDT | 2024-09-20 | 13.65 | 13.05 | 13.55 | +0.07 | +0.52% | 20 | 434 | 23.69% |
| CAT241115P00330000 | 2024-05-31 10:22AM EDT | 2024-11-15 | 19.70 | 18.05 | 18.85 | +1.50 | +8.24% | 143 | 148 | 25.31% |
| CAT250117P00330000 | 2024-05-31 2:46PM EDT | 2025-01-17 | 22.24 | 20.05 | 21.85 | +0.89 | +4.17% | 13 | 1,866 | 24.45% |
| CAT250321P00330000 | 2024-05-30 3:40PM EDT | 2025-03-21 | 24.66 | 23.15 | 25.30 | 0.00 | - | 1 | 378 | 24.60% |
| CAT250620P00330000 | 2024-05-29 2:27PM EDT | 2025-06-20 | 28.50 | 26.00 | 30.20 | 0.00 | - | 1 | 161 | 25.12% |
| CAT260116P00330000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 29.45 | 34.05 | 37.15 | 0.00 | - | 1 | 182 | 24.36% |
© 2024 Yahoo. All rights reserved.