Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00320000 | 2024-05-02 11:29AM EDT | 2024-05-10 | 14.80 | 15.75 | 19.25 | 0.00 | - | 4 | 5 | 45.92% |
| CAT240517C00320000 | 2024-05-02 12:48PM EDT | 2024-05-17 | 16.05 | 17.75 | 20.45 | 0.00 | - | 6 | 1,026 | 38.61% |
| CAT240531C00320000 | 2024-04-30 9:30AM EDT | 2024-05-31 | 30.20 | 20.00 | 20.95 | 0.00 | - | 1 | 2 | 29.00% |
| CAT240621C00320000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 23.55 | 22.30 | 24.30 | +0.87 | +3.84% | 20 | 951 | 30.02% |
| CAT240719C00320000 | 2024-05-02 11:47AM EDT | 2024-07-19 | 26.70 | 26.30 | 27.40 | +1.40 | +5.53% | 2 | 45 | 29.58% |
| CAT240816C00320000 | 2024-05-01 9:48AM EDT | 2024-08-16 | 28.60 | 29.10 | 30.75 | 0.00 | - | 1 | 185 | 30.40% |
| CAT240920C00320000 | 2024-05-03 2:57PM EDT | 2024-09-20 | 33.56 | 33.20 | 34.10 | +1.71 | +5.37% | 1 | 172 | 30.65% |
| CAT241115C00320000 | 2024-05-01 11:57AM EDT | 2024-11-15 | 40.10 | 38.10 | 40.90 | +3.02 | +8.14% | 6 | 162 | 33.23% |
| CAT250117C00320000 | 2024-05-03 9:30AM EDT | 2025-01-17 | 45.88 | 43.40 | 46.00 | +3.84 | +9.13% | 3 | 866 | 33.66% |
| CAT250620C00320000 | 2024-05-01 2:14PM EDT | 2025-06-20 | 54.70 | 53.15 | 57.00 | +2.50 | +4.79% | 1 | 57 | 34.75% |
| CAT260116C00320000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 66.90 | 64.05 | 66.90 | +3.20 | +5.02% | 7 | 101 | 34.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00320000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.38 | 0.39 | 0.40 | -0.30 | -44.12% | 873 | 1,053 | 25.73% |
| CAT240517P00320000 | 2024-05-03 2:08PM EDT | 2024-05-17 | 1.12 | 1.17 | 1.27 | -0.77 | -40.74% | 39 | 3,010 | 25.23% |
| CAT240524P00320000 | 2024-05-03 1:57PM EDT | 2024-05-24 | 1.85 | 1.53 | 2.02 | -0.69 | -27.17% | 13 | 56 | 24.35% |
| CAT240531P00320000 | 2024-05-03 11:50AM EDT | 2024-05-31 | 2.74 | 1.36 | 2.67 | -0.66 | -19.41% | 2 | 54 | 23.61% |
| CAT240607P00320000 | 2024-05-03 12:55PM EDT | 2024-06-07 | 3.31 | 2.98 | 3.85 | -0.79 | -19.27% | 16 | 23 | 24.88% |
| CAT240621P00320000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 4.50 | 4.35 | 4.60 | -0.90 | -16.67% | 43 | 1,052 | 22.94% |
| CAT240719P00320000 | 2024-05-03 2:11PM EDT | 2024-07-19 | 6.45 | 6.30 | 6.70 | -0.90 | -12.24% | 13 | 478 | 22.37% |
| CAT240816P00320000 | 2024-05-03 3:36PM EDT | 2024-08-16 | 10.20 | 9.85 | 10.15 | -1.25 | -10.92% | 54 | 264 | 24.57% |
| CAT240920P00320000 | 2024-05-02 1:31PM EDT | 2024-09-20 | 13.20 | 11.85 | 12.50 | 0.00 | - | 10 | 1,112 | 24.38% |
| CAT241115P00320000 | 2024-05-03 10:19AM EDT | 2024-11-15 | 16.72 | 16.20 | 17.20 | -2.78 | -14.26% | 84 | 262 | 25.76% |
| CAT250117P00320000 | 2024-05-03 10:37AM EDT | 2025-01-17 | 19.80 | 18.85 | 20.00 | -2.59 | -11.57% | 43 | 740 | 25.04% |
| CAT250321P00320000 | 2024-04-26 1:05PM EDT | 2025-03-21 | 21.20 | 21.45 | 24.00 | 0.00 | - | 1 | 117 | 25.82% |
| CAT250620P00320000 | 2024-04-16 2:32PM EDT | 2025-06-20 | 24.00 | 25.45 | 26.40 | 0.00 | - | 10 | 20 | 24.58% |
| CAT260116P00320000 | 2024-04-26 9:45AM EDT | 2026-01-16 | 31.50 | 32.10 | 34.50 | 0.00 | - | 3 | 129 | 24.87% |
© 2024 Yahoo. All rights reserved.