Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240621C00380000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.10 | -0.02 | -28.57% | 94 | 1,571 | 53.13% |
| CAT240628C00380000 | 2024-06-13 3:44PM EDT | 2024-06-28 | 0.05 | 0.05 | 1.01 | 0.00 | - | 2 | 177 | 50.49% |
| CAT240705C00380000 | 2024-06-05 11:52AM EDT | 2024-07-05 | 0.44 | 0.00 | 1.46 | 0.00 | - | 1 | 2 | 50.46% |
| CAT240719C00380000 | 2024-06-14 1:03PM EDT | 2024-07-19 | 0.20 | 0.15 | 0.32 | -0.05 | -20.00% | 35 | 970 | 28.57% |
| CAT240816C00380000 | 2024-06-14 3:19PM EDT | 2024-08-16 | 1.10 | 1.00 | 1.36 | +0.04 | +3.77% | 25 | 389 | 28.17% |
| CAT240920C00380000 | 2024-06-14 12:06PM EDT | 2024-09-20 | 2.15 | 2.15 | 2.53 | -0.35 | -14.00% | 20 | 501 | 26.46% |
| CAT241115C00380000 | 2024-06-14 1:29PM EDT | 2024-11-15 | 5.51 | 5.10 | 7.00 | -1.09 | -16.52% | 10 | 689 | 29.51% |
| CAT250117C00380000 | 2024-06-14 2:00PM EDT | 2025-01-17 | 8.56 | 8.55 | 9.85 | -1.34 | -13.54% | 4 | 539 | 28.57% |
| CAT250321C00380000 | 2024-06-14 2:52PM EDT | 2025-03-21 | 12.71 | 12.15 | 12.95 | -0.88 | -6.48% | 6 | 60 | 28.44% |
| CAT250620C00380000 | 2024-06-14 9:30AM EDT | 2025-06-20 | 17.90 | 16.90 | 18.05 | -0.80 | -4.28% | 2 | 123 | 29.13% |
| CAT260116C00380000 | 2024-06-14 3:33PM EDT | 2026-01-16 | 28.00 | 26.80 | 29.35 | -1.70 | -5.72% | 4 | 49 | 30.64% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240621P00380000 | 2024-05-21 9:51AM EDT | 2024-06-21 | 21.00 | 56.75 | 60.35 | 0.00 | - | 1 | 0 | 97.36% |
| CAT240628P00380000 | 2024-05-13 1:30PM EDT | 2024-06-28 | 25.62 | 49.40 | 53.15 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240719P00380000 | 2024-06-14 3:08PM EDT | 2024-07-19 | 57.66 | 56.55 | 59.55 | +3.93 | +7.31% | 59 | 36 | 35.66% |
| CAT240816P00380000 | 2024-06-07 10:40AM EDT | 2024-08-16 | 48.50 | 57.35 | 59.70 | 0.00 | - | 5 | 179 | 27.25% |
| CAT240920P00380000 | 2024-06-03 3:52PM EDT | 2024-09-20 | 50.97 | 57.25 | 60.00 | 0.00 | - | 1 | 121 | 22.99% |
| CAT241115P00380000 | 2024-06-05 1:24PM EDT | 2024-11-15 | 55.12 | 58.75 | 61.05 | 0.00 | - | 4 | 38 | 21.08% |
| CAT250117P00380000 | 2024-06-12 11:07AM EDT | 2025-01-17 | 54.25 | 60.55 | 63.90 | 0.00 | - | 5 | 48 | 22.54% |
| CAT250321P00380000 | 2024-06-07 9:34AM EDT | 2025-03-21 | 61.62 | 61.45 | 65.60 | 0.00 | - | 1 | 22 | 21.97% |
| CAT250620P00380000 | 2024-05-15 3:28PM EDT | 2025-06-20 | 44.70 | 63.80 | 66.90 | 0.00 | - | 6 | 51 | 20.42% |
| CAT260116P00380000 | 2024-06-12 10:15AM EDT | 2026-01-16 | 62.80 | 69.30 | 71.75 | 0.00 | - | 4 | 152 | 19.96% |
© 2024 Yahoo. All rights reserved.