Caterpillar Inc. (CAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517C00200000 | 2024-05-01 3:33PM EDT | 2024-05-17 | 135.10 | 135.15 | 138.90 | 0.00 | - | 14 | 12 | 119.53% |
| CAT240621C00200000 | 2024-05-01 10:05AM EDT | 2024-06-21 | 135.43 | 136.25 | 139.90 | 0.00 | - | 1 | 87 | 82.28% |
| CAT240816C00200000 | 2024-04-19 3:17PM EDT | 2024-08-16 | 156.20 | 137.05 | 140.95 | 0.00 | - | 4 | 20 | 62.61% |
| CAT240920C00200000 | 2024-04-10 3:09PM EDT | 2024-09-20 | 171.74 | 137.25 | 141.00 | 0.00 | - | 3 | 4 | 54.86% |
| CAT250117C00200000 | 2024-04-19 11:04AM EDT | 2025-01-17 | 162.94 | 140.20 | 143.80 | 0.00 | - | 1 | 217 | 53.46% |
| CAT250321C00200000 | 2024-04-04 10:55AM EDT | 2025-03-21 | 183.99 | 140.55 | 144.65 | 0.00 | - | 2 | 1 | 49.66% |
| CAT250620C00200000 | 2024-04-25 2:25PM EDT | 2025-06-20 | 150.00 | 143.10 | 146.85 | 0.00 | - | 10 | 11 | 47.50% |
| CAT260116C00200000 | 2024-03-27 11:01AM EDT | 2026-01-16 | 172.25 | 154.25 | 158.40 | 0.00 | - | 3 | 53 | 51.90% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00200000 | 2024-04-26 10:07AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.10 | 0.00 | - | 30 | 30 | 138.28% |
| CAT240517P00200000 | 2024-03-19 2:28PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 289 | 81.25% |
| CAT240621P00200000 | 2024-04-22 9:42AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.20 | 0.00 | - | 10 | 913 | 57.03% |
| CAT240816P00200000 | 2024-04-24 11:03AM EDT | 2024-08-16 | 0.21 | 0.00 | 1.59 | 0.00 | - | 1 | 129 | 51.29% |
| CAT240920P00200000 | 2024-04-11 10:34AM EDT | 2024-09-20 | 0.44 | 0.09 | 1.15 | 0.00 | - | 5 | 186 | 47.41% |
| CAT241115P00200000 | 2024-04-12 10:15AM EDT | 2024-11-15 | 0.75 | 0.00 | 2.48 | 0.00 | - | 10 | 11 | 46.85% |
| CAT250117P00200000 | 2024-04-30 1:37PM EDT | 2025-01-17 | 1.21 | 1.00 | 1.49 | 0.00 | - | 1 | 1,489 | 36.62% |
| CAT250321P00200000 | 2024-04-25 1:28PM EDT | 2025-03-21 | 1.88 | 0.89 | 3.35 | 0.00 | - | 5 | 6 | 39.21% |
| CAT250620P00200000 | 2024-04-25 10:57AM EDT | 2025-06-20 | 3.40 | 2.00 | 4.40 | 0.00 | - | 5 | 35 | 37.09% |
| CAT260116P00200000 | 2024-05-03 3:26PM EDT | 2026-01-16 | 5.35 | 4.75 | 6.45 | -0.40 | -6.96% | 11 | 50 | 33.59% |
© 2024 Yahoo. All rights reserved.