Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00300000 | 2024-05-02 2:40PM EDT | 2024-05-10 | 42.00 | 35.15 | 38.85 | +6.45 | +18.14% | 1 | 2 | 73.85% |
| CAT240517C00300000 | 2024-05-03 12:26PM EDT | 2024-05-17 | 37.91 | 35.85 | 39.05 | +2.64 | +7.49% | 1 | 1,566 | 53.71% |
| CAT240524C00300000 | 2024-04-25 9:56AM EDT | 2024-05-24 | 35.80 | 36.10 | 39.75 | 0.00 | - | 4 | 2 | 47.86% |
| CAT240531C00300000 | 2024-04-23 2:03PM EDT | 2024-05-31 | 66.78 | 36.55 | 40.15 | 0.00 | - | 13 | 14 | 43.30% |
| CAT240621C00300000 | 2024-05-03 12:26PM EDT | 2024-06-21 | 40.54 | 38.70 | 42.35 | +3.24 | +8.69% | 1 | 970 | 39.68% |
| CAT240719C00300000 | 2024-05-03 2:09PM EDT | 2024-07-19 | 43.45 | 41.95 | 43.35 | +2.20 | +5.33% | 3 | 6 | 33.96% |
| CAT240816C00300000 | 2024-04-26 10:17AM EDT | 2024-08-16 | 52.71 | 43.65 | 45.40 | 0.00 | - | 3 | 125 | 32.94% |
| CAT240920C00300000 | 2024-05-01 12:11PM EDT | 2024-09-20 | 45.25 | 47.30 | 49.00 | 0.00 | - | 1 | 756 | 34.03% |
| CAT241115C00300000 | 2024-04-26 9:49AM EDT | 2024-11-15 | 60.00 | 51.50 | 53.75 | 0.00 | - | 1 | 16 | 34.59% |
| CAT250117C00300000 | 2024-05-03 2:57PM EDT | 2025-01-17 | 57.38 | 56.50 | 59.15 | +3.06 | +5.63% | 2 | 1,461 | 35.66% |
| CAT250321C00300000 | 2024-05-03 2:46PM EDT | 2025-03-21 | 61.59 | 60.35 | 63.50 | -0.27 | -0.44% | 2 | 13 | 35.93% |
| CAT250620C00300000 | 2024-05-01 3:08PM EDT | 2025-06-20 | 69.45 | 65.35 | 68.40 | 0.00 | - | 3 | 47 | 35.61% |
| CAT260116C00300000 | 2024-04-29 11:02AM EDT | 2026-01-16 | 87.10 | 75.50 | 78.60 | 0.00 | - | 1 | 122 | 35.53% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00300000 | 2024-05-03 2:23PM EDT | 2024-05-10 | 0.10 | 0.05 | 0.09 | +0.09 | +900.00% | 61 | 165 | 38.48% |
| CAT240517P00300000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.21 | 0.11 | 0.25 | -0.14 | -40.00% | 33 | 2,959 | 31.89% |
| CAT240524P00300000 | 2024-05-02 10:09AM EDT | 2024-05-24 | 0.37 | 0.17 | 0.78 | -0.43 | -53.75% | 2 | 32 | 32.74% |
| CAT240531P00300000 | 2024-05-02 10:18AM EDT | 2024-05-31 | 0.68 | 0.22 | 1.81 | -0.48 | -41.38% | 1 | 45 | 35.32% |
| CAT240607P00300000 | 2024-05-02 12:43PM EDT | 2024-06-07 | 1.24 | 0.65 | 0.97 | 0.00 | - | 1 | 9 | 26.71% |
| CAT240621P00300000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 1.33 | 1.27 | 1.58 | -0.55 | -29.26% | 107 | 1,078 | 25.67% |
| CAT240719P00300000 | 2024-05-03 2:56PM EDT | 2024-07-19 | 2.65 | 2.49 | 2.67 | -1.10 | -29.33% | 19 | 1,313 | 24.04% |
| CAT240816P00300000 | 2024-05-03 3:45PM EDT | 2024-08-16 | 4.99 | 4.85 | 5.15 | -0.48 | -8.78% | 4 | 1,447 | 26.20% |
| CAT240920P00300000 | 2024-05-03 1:53PM EDT | 2024-09-20 | 6.60 | 6.45 | 6.90 | -0.60 | -8.33% | 12 | 515 | 25.70% |
| CAT241115P00300000 | 2024-05-03 1:30PM EDT | 2024-11-15 | 10.60 | 10.30 | 10.70 | -0.75 | -6.61% | 22 | 115 | 26.80% |
| CAT250117P00300000 | 2024-05-02 1:28PM EDT | 2025-01-17 | 13.79 | 12.45 | 13.40 | 0.00 | - | 5 | 561 | 26.28% |
| CAT250321P00300000 | 2024-05-02 10:53AM EDT | 2025-03-21 | 17.54 | 15.25 | 17.60 | 0.00 | - | 10 | 211 | 27.57% |
| CAT250620P00300000 | 2024-04-25 3:48PM EDT | 2025-06-20 | 19.60 | 17.85 | 19.60 | 0.00 | - | 3 | 119 | 25.99% |
| CAT260116P00300000 | 2024-04-30 11:51AM EDT | 2026-01-16 | 26.50 | 25.05 | 27.20 | 0.00 | - | 2 | 135 | 26.15% |
© 2024 Yahoo. All rights reserved.