Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517C00280000 | 2024-05-02 11:22AM EDT | 2024-05-17 | 53.60 | 55.60 | 59.15 | 0.00 | - | 3 | 773 | 55.69% |
| CAT240524C00280000 | 2024-05-03 3:28PM EDT | 2024-05-24 | 57.64 | 55.80 | 59.50 | -3.16 | -5.20% | 1 | 1 | 64.84% |
| CAT240621C00280000 | 2024-05-01 9:43AM EDT | 2024-06-21 | 57.19 | 57.65 | 61.00 | 0.00 | - | 4 | 385 | 48.63% |
| CAT240719C00280000 | 2024-04-29 11:42AM EDT | 2024-07-19 | 73.02 | 59.05 | 62.40 | 0.00 | - | 1 | 2 | 42.85% |
| CAT240816C00280000 | 2024-04-29 3:59PM EDT | 2024-08-16 | 74.95 | 60.35 | 63.25 | 0.00 | - | 2 | 105 | 38.67% |
| CAT240920C00280000 | 2024-05-03 9:51AM EDT | 2024-09-20 | 67.74 | 63.75 | 65.70 | +6.60 | +10.79% | 4 | 510 | 38.08% |
| CAT241115C00280000 | 2024-04-25 2:24PM EDT | 2024-11-15 | 72.35 | 66.75 | 69.10 | 0.00 | - | 16 | 24 | 37.16% |
| CAT250117C00280000 | 2024-04-30 2:50PM EDT | 2025-01-17 | 71.40 | 71.15 | 73.85 | 0.00 | - | 8 | 1,855 | 37.98% |
| CAT250321C00280000 | 2024-04-25 11:32AM EDT | 2025-03-21 | 78.83 | 74.10 | 77.95 | 0.00 | - | - | 4 | 38.25% |
| CAT250620C00280000 | 2024-05-03 1:27PM EDT | 2025-06-20 | 80.77 | 79.00 | 81.15 | +1.47 | +1.85% | 1 | 149 | 36.60% |
| CAT260116C00280000 | 2024-05-01 3:58PM EDT | 2026-01-16 | 86.23 | 88.10 | 91.50 | 0.00 | - | 1 | 84 | 37.04% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517P00280000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.10 | 0.06 | 0.15 | +0.04 | +66.67% | 25 | 771 | 43.90% |
| CAT240621P00280000 | 2024-05-01 3:41PM EDT | 2024-06-21 | 0.63 | 0.27 | 1.02 | 0.00 | - | 6 | 928 | 32.98% |
| CAT240719P00280000 | 2024-05-02 1:03PM EDT | 2024-07-19 | 1.17 | 0.55 | 1.14 | 0.00 | - | 21 | 54 | 26.98% |
| CAT240816P00280000 | 2024-05-02 11:07AM EDT | 2024-08-16 | 2.29 | 1.51 | 2.28 | -0.46 | -16.73% | 3 | 1,424 | 27.50% |
| CAT240920P00280000 | 2024-05-03 12:10PM EDT | 2024-09-20 | 3.43 | 3.25 | 3.60 | -0.57 | -14.25% | 1 | 798 | 27.27% |
| CAT241115P00280000 | 2024-05-01 12:04PM EDT | 2024-11-15 | 7.60 | 6.10 | 6.40 | 0.00 | - | 2 | 86 | 28.15% |
| CAT250117P00280000 | 2024-05-01 3:49PM EDT | 2025-01-17 | 9.25 | 7.95 | 8.50 | 0.00 | - | 3 | 1,195 | 27.42% |
| CAT250321P00280000 | 2024-05-03 11:15AM EDT | 2025-03-21 | 11.10 | 9.40 | 11.35 | +0.80 | +7.77% | 4 | 20 | 27.90% |
| CAT250620P00280000 | 2024-04-25 1:48PM EDT | 2025-06-20 | 14.20 | 13.40 | 14.20 | 0.00 | - | 1 | 117 | 27.40% |
| CAT260116P00280000 | 2024-04-30 2:50PM EDT | 2026-01-16 | 20.70 | 19.00 | 21.10 | 0.00 | - | 5 | 142 | 27.45% |
© 2024 Yahoo. All rights reserved.