Caterpillar Inc. (CAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240607C00390000 | 2024-05-30 9:33AM EDT | 2024-06-07 | 0.05 | 0.00 | 2.04 | 0.00 | - | 1 | 81 | 68.38% |
| CAT240614C00390000 | 2024-05-31 3:26PM EDT | 2024-06-14 | 0.10 | 0.00 | 2.09 | -0.05 | -33.33% | 9 | 14 | 57.91% |
| CAT240621C00390000 | 2024-05-31 1:43PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.22 | -0.10 | -43.48% | 9 | 547 | 29.54% |
| CAT240628C00390000 | 2024-05-28 10:27AM EDT | 2024-06-28 | 0.76 | 0.05 | 0.56 | 0.00 | - | 1 | 95 | 30.14% |
| CAT240719C00390000 | 2024-05-31 1:51PM EDT | 2024-07-19 | 0.69 | 0.51 | 1.27 | -0.21 | -23.33% | 36 | 492 | 27.21% |
| CAT240816C00390000 | 2024-05-31 3:57PM EDT | 2024-08-16 | 2.31 | 1.78 | 2.56 | -1.01 | -30.42% | 69 | 258 | 26.17% |
| CAT240920C00390000 | 2024-05-30 12:54PM EDT | 2024-09-20 | 4.15 | 3.70 | 5.35 | -0.80 | -16.16% | 2 | 239 | 27.67% |
| CAT241115C00390000 | 2024-05-31 2:41PM EDT | 2024-11-15 | 8.67 | 7.35 | 9.05 | -1.53 | -15.00% | 5 | 594 | 27.92% |
| CAT250117C00390000 | 2024-05-31 1:14PM EDT | 2025-01-17 | 12.15 | 11.35 | 13.85 | -1.55 | -11.31% | 3 | 1,005 | 29.07% |
| CAT250321C00390000 | 2024-05-30 11:29AM EDT | 2025-03-21 | 18.38 | 16.25 | 17.25 | 0.00 | - | 1 | 55 | 28.88% |
| CAT250620C00390000 | 2024-05-15 2:55PM EDT | 2025-06-20 | 32.44 | 21.15 | 23.20 | 0.00 | - | 13 | 52 | 29.81% |
| CAT260116C00390000 | 2024-05-24 12:09PM EDT | 2026-01-16 | 39.80 | 32.60 | 34.85 | 0.00 | - | 1 | 178 | 30.92% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240621P00390000 | 2024-05-30 2:56PM EDT | 2024-06-21 | 50.75 | 49.00 | 53.50 | 0.00 | - | 8 | 50 | 46.85% |
| CAT240719P00390000 | 2024-04-26 10:02AM EDT | 2024-07-19 | 45.86 | 39.90 | 43.65 | 0.00 | - | 2 | 85 | 0.00% |
| CAT240816P00390000 | 2024-04-18 11:26AM EDT | 2024-08-16 | 38.35 | 35.95 | 37.25 | 0.00 | - | 4 | 23 | 0.00% |
| CAT240920P00390000 | 2024-04-24 9:30AM EDT | 2024-09-20 | 38.49 | 42.50 | 46.50 | 0.00 | - | 2 | 7 | 0.00% |
| CAT241115P00390000 | 2024-05-22 12:20PM EDT | 2024-11-15 | 42.50 | 52.85 | 57.30 | 0.00 | - | 1 | 129 | 23.35% |
| CAT250117P00390000 | 2024-04-24 2:41PM EDT | 2025-01-17 | 45.05 | 48.00 | 51.65 | 0.00 | - | 45 | 87 | 8.74% |
| CAT250321P00390000 | 2024-04-05 10:56AM EDT | 2025-03-21 | 42.45 | 59.30 | 63.45 | 0.00 | - | 7 | 7 | 24.02% |
| CAT250620P00390000 | 2024-04-26 9:50AM EDT | 2025-06-20 | 59.96 | 55.00 | 58.00 | 0.00 | - | 1 | 1 | 16.13% |
| CAT260116P00390000 | 2024-05-10 9:46AM EDT | 2026-01-16 | 57.83 | 65.00 | 69.30 | 0.00 | - | 1 | 6 | 20.69% |
© 2024 Yahoo. All rights reserved.