Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517C00310000 | 2024-05-02 12:16PM EDT | 2024-05-17 | 24.75 | 26.60 | 28.95 | 0.00 | - | 6 | 570 | 42.08% |
| CAT240531C00310000 | 2024-04-16 9:35AM EDT | 2024-05-31 | 55.23 | 27.85 | 30.40 | 0.00 | - | - | 1 | 35.92% |
| CAT240621C00310000 | 2024-05-02 11:44AM EDT | 2024-06-21 | 29.84 | 30.20 | 32.95 | 0.00 | - | 1 | 1,285 | 34.26% |
| CAT240719C00310000 | 2024-05-02 12:16PM EDT | 2024-07-19 | 32.00 | 33.60 | 35.15 | 0.00 | - | 5 | 27 | 31.82% |
| CAT240816C00310000 | 2024-04-25 10:26AM EDT | 2024-08-16 | 39.85 | 36.20 | 38.80 | 0.00 | - | 4 | 150 | 33.28% |
| CAT240920C00310000 | 2024-05-02 12:44PM EDT | 2024-09-20 | 44.25 | 39.40 | 41.05 | +6.25 | +16.45% | 1 | 369 | 31.94% |
| CAT241115C00310000 | 2024-05-01 9:40AM EDT | 2024-11-15 | 45.75 | 44.55 | 46.20 | 0.00 | - | 1 | 16 | 32.89% |
| CAT250117C00310000 | 2024-05-02 9:36AM EDT | 2025-01-17 | 48.75 | 49.75 | 52.00 | 0.00 | - | 1 | 1,121 | 34.27% |
| CAT250321C00310000 | 2024-05-01 11:26AM EDT | 2025-03-21 | 51.44 | 53.50 | 57.00 | 0.00 | - | 1 | 6 | 35.06% |
| CAT250620C00310000 | 2024-05-03 10:37AM EDT | 2025-06-20 | 60.50 | 59.00 | 62.90 | -10.42 | -14.69% | 1 | 36 | 35.45% |
| CAT260116C00310000 | 2024-04-25 12:37PM EDT | 2026-01-16 | 73.00 | 69.60 | 72.70 | -4.40 | -5.68% | 8 | 75 | 34.93% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00310000 | 2024-05-03 11:45AM EDT | 2024-05-10 | 0.16 | 0.07 | 0.37 | -0.12 | -42.86% | 12 | 82 | 36.96% |
| CAT240517P00310000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.44 | 0.42 | 0.57 | -0.21 | -32.31% | 103 | 5,016 | 28.74% |
| CAT240524P00310000 | 2024-05-02 11:16AM EDT | 2024-05-24 | 1.37 | 0.68 | 1.81 | 0.00 | - | 3 | 42 | 32.20% |
| CAT240531P00310000 | 2024-05-03 12:32PM EDT | 2024-05-31 | 1.41 | 1.03 | 1.23 | -0.49 | -25.79% | 25 | 68 | 24.79% |
| CAT240607P00310000 | 2024-05-02 2:26PM EDT | 2024-06-07 | 2.17 | 1.33 | 2.33 | 0.00 | - | 1 | 16 | 27.16% |
| CAT240621P00310000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 2.51 | 2.47 | 2.70 | -0.79 | -23.94% | 37 | 2,430 | 24.19% |
| CAT240719P00310000 | 2024-05-03 2:56PM EDT | 2024-07-19 | 4.26 | 4.10 | 4.30 | -0.79 | -15.64% | 9 | 153 | 23.19% |
| CAT240816P00310000 | 2024-05-03 3:36PM EDT | 2024-08-16 | 7.22 | 7.05 | 7.30 | -0.77 | -9.64% | 1 | 1,103 | 25.36% |
| CAT240920P00310000 | 2024-05-03 9:45AM EDT | 2024-09-20 | 8.41 | 8.95 | 9.55 | -1.74 | -17.14% | 5 | 203 | 25.28% |
| CAT241115P00310000 | 2024-05-03 3:08PM EDT | 2024-11-15 | 13.22 | 12.80 | 13.40 | -0.88 | -6.24% | 27 | 111 | 25.96% |
| CAT250117P00310000 | 2024-05-03 3:08PM EDT | 2025-01-17 | 15.82 | 15.35 | 16.10 | -0.78 | -4.70% | 24 | 180 | 25.31% |
| CAT250321P00310000 | 2024-04-23 10:19AM EDT | 2025-03-21 | 15.45 | 17.45 | 20.20 | 0.00 | - | 1 | 16 | 26.34% |
| CAT250620P00310000 | 2024-04-25 2:49PM EDT | 2025-06-20 | 22.90 | 21.90 | 23.90 | 0.00 | - | 14 | 45 | 26.12% |
| CAT260116P00310000 | 2024-04-25 2:13PM EDT | 2026-01-16 | 29.23 | 28.10 | 30.70 | 0.00 | - | 6 | 184 | 25.51% |
© 2024 Yahoo. All rights reserved.