Caterpillar Inc. (CAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240607C00400000 | 2024-05-29 10:15AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.18 | 0.00 | - | 1 | 28 | 51.86% |
| CAT240614C00400000 | 2024-05-30 12:40PM EDT | 2024-06-14 | 0.13 | 0.00 | 2.14 | 0.00 | - | 6 | 16 | 55.40% |
| CAT240621C00400000 | 2024-05-31 11:21AM EDT | 2024-06-21 | 0.11 | 0.05 | 1.93 | 0.00 | - | 5 | 1,293 | 52.04% |
| CAT240628C00400000 | 2024-05-29 3:56PM EDT | 2024-06-28 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 42.32% |
| CAT240719C00400000 | 2024-05-31 3:43PM EDT | 2024-07-19 | 0.34 | 0.20 | 0.56 | -0.41 | -54.67% | 46 | 988 | 25.97% |
| CAT240816C00400000 | 2024-05-31 3:57PM EDT | 2024-08-16 | 1.51 | 1.40 | 1.82 | -0.32 | -17.49% | 12 | 301 | 26.77% |
| CAT240920C00400000 | 2024-05-31 1:48PM EDT | 2024-09-20 | 2.88 | 2.69 | 3.55 | -0.87 | -23.20% | 9 | 418 | 26.76% |
| CAT241115C00400000 | 2024-05-31 2:57PM EDT | 2024-11-15 | 6.58 | 6.45 | 7.90 | -0.87 | -11.68% | 27 | 327 | 28.90% |
| CAT250117C00400000 | 2024-05-31 3:19PM EDT | 2025-01-17 | 10.08 | 9.35 | 10.75 | -1.22 | -10.80% | 4 | 723 | 28.02% |
| CAT250321C00400000 | 2024-05-29 3:39PM EDT | 2025-03-21 | 14.61 | 13.80 | 14.55 | 0.00 | - | 1 | 32 | 28.54% |
| CAT250620C00400000 | 2024-05-30 11:26AM EDT | 2025-06-20 | 18.80 | 18.60 | 20.00 | -2.40 | -11.32% | 1 | 50 | 29.31% |
| CAT260116C00400000 | 2024-05-29 2:03PM EDT | 2026-01-16 | 31.60 | 29.50 | 31.50 | 0.00 | - | 2 | 97 | 30.58% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240621P00400000 | 2024-05-29 3:43PM EDT | 2024-06-21 | 60.05 | 58.75 | 63.40 | 0.00 | - | 2 | 0 | 51.99% |
| CAT240719P00400000 | 2024-05-15 11:38AM EDT | 2024-07-19 | 40.15 | 58.65 | 63.35 | 0.00 | - | 2 | 0 | 33.81% |
| CAT240816P00400000 | 2024-05-30 9:42AM EDT | 2024-08-16 | 59.75 | 59.15 | 63.50 | 0.00 | - | 2 | 3 | 27.53% |
| CAT240920P00400000 | 2024-05-24 11:14AM EDT | 2024-09-20 | 52.50 | 59.25 | 63.95 | 0.00 | - | 1 | 19 | 24.10% |
| CAT250117P00400000 | 2024-05-22 10:17AM EDT | 2025-01-17 | 51.92 | 62.50 | 66.60 | 0.00 | - | 1 | 38 | 21.03% |
| CAT250321P00400000 | 2024-05-15 3:30PM EDT | 2025-03-21 | 52.99 | 64.50 | 68.30 | 0.00 | - | 14 | 15 | 20.67% |
| CAT260116P00400000 | 2024-05-29 9:45AM EDT | 2026-01-16 | 71.67 | 71.50 | 75.65 | 0.00 | - | 12 | 11 | 19.85% |
© 2024 Yahoo. All rights reserved.