Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517C00270000 | 2024-05-02 12:41PM EDT | 2024-05-17 | 63.49 | 66.05 | 69.25 | 0.00 | - | 4 | 213 | 69.46% |
| CAT240524C00270000 | 2024-04-26 1:18PM EDT | 2024-05-24 | 75.50 | 65.75 | 69.45 | 0.00 | - | 2 | 0 | 56.06% |
| CAT240621C00270000 | 2024-05-02 10:11AM EDT | 2024-06-21 | 62.37 | 67.45 | 70.75 | 0.00 | - | 3 | 580 | 54.21% |
| CAT240719C00270000 | 2024-04-18 3:29PM EDT | 2024-07-19 | 90.86 | 68.45 | 72.00 | 0.00 | - | - | 2 | 47.24% |
| CAT240816C00270000 | 2024-04-25 10:06AM EDT | 2024-08-16 | 71.86 | 69.25 | 72.90 | 0.00 | - | 1 | 64 | 42.74% |
| CAT240920C00270000 | 2024-04-30 10:53AM EDT | 2024-09-20 | 77.00 | 71.60 | 75.00 | 0.00 | - | 2 | 247 | 41.32% |
| CAT241115C00270000 | 2024-04-25 9:45AM EDT | 2024-11-15 | 77.10 | 75.30 | 77.85 | 0.00 | - | 8 | 21 | 39.45% |
| CAT250117C00270000 | 2024-05-03 2:03PM EDT | 2025-01-17 | 80.94 | 79.00 | 81.50 | -0.64 | -0.78% | 3 | 949 | 39.03% |
| CAT250321C00270000 | 2024-05-03 2:03PM EDT | 2025-03-21 | 83.86 | 81.45 | 84.65 | -31.92 | -27.57% | 1 | 2 | 38.47% |
| CAT250620C00270000 | 2024-04-25 11:57AM EDT | 2025-06-20 | 89.52 | 85.80 | 88.45 | 0.00 | - | 1 | 8 | 37.55% |
| CAT260116C00270000 | 2024-04-25 2:31PM EDT | 2026-01-16 | 100.50 | 95.00 | 98.10 | 0.00 | - | 6 | 109 | 37.69% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00270000 | 2024-05-02 9:53AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.70 | 0.00 | - | 10 | 59 | 82.57% |
| CAT240517P00270000 | 2024-04-29 10:36AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.47 | 0.00 | - | 6 | 931 | 54.83% |
| CAT240524P00270000 | 2024-05-02 9:30AM EDT | 2024-05-24 | 0.73 | 0.00 | 0.26 | 0.00 | - | 9 | 11 | 45.46% |
| CAT240621P00270000 | 2024-05-03 12:14PM EDT | 2024-06-21 | 0.28 | 0.10 | 0.42 | +0.04 | +16.67% | 23 | 1,403 | 32.18% |
| CAT240719P00270000 | 2024-05-03 10:18AM EDT | 2024-07-19 | 0.50 | 0.27 | 0.77 | -0.40 | -44.44% | 15 | 45 | 28.71% |
| CAT240816P00270000 | 2024-05-02 1:28PM EDT | 2024-08-16 | 1.72 | 1.36 | 1.47 | 0.00 | - | 5 | 162 | 28.26% |
| CAT240920P00270000 | 2024-05-02 2:49PM EDT | 2024-09-20 | 2.70 | 2.26 | 2.55 | 0.00 | - | 4 | 256 | 28.13% |
| CAT241115P00270000 | 2024-05-01 1:40PM EDT | 2024-11-15 | 5.85 | 4.60 | 4.85 | 0.00 | - | 16 | 42 | 28.85% |
| CAT250117P00270000 | 2024-05-02 2:29PM EDT | 2025-01-17 | 6.10 | 6.25 | 6.85 | -1.00 | -14.08% | 4 | 1,300 | 28.32% |
| CAT250321P00270000 | 2024-05-01 2:07PM EDT | 2025-03-21 | 9.60 | 8.45 | 9.45 | 0.00 | - | 1 | 25 | 28.78% |
| CAT250620P00270000 | 2024-04-22 12:21PM EDT | 2025-06-20 | 11.05 | 11.15 | 12.00 | 0.00 | - | 4 | 350 | 28.14% |
| CAT260116P00270000 | 2024-04-25 3:46PM EDT | 2026-01-16 | 17.25 | 16.45 | 18.50 | 0.00 | - | 6 | 145 | 28.15% |
© 2024 Yahoo. All rights reserved.