Caterpillar Inc. (CAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00330000 | 2024-05-03 3:12PM EDT | 2024-05-10 | 8.63 | 7.65 | 10.70 | +1.08 | +14.30% | 11 | 47 | 36.91% |
| CAT240517C00330000 | 2024-05-03 1:37PM EDT | 2024-05-17 | 11.10 | 10.05 | 11.80 | +1.35 | +13.85% | 23 | 1,397 | 30.62% |
| CAT240524C00330000 | 2024-05-02 3:23PM EDT | 2024-05-24 | 12.15 | 11.35 | 12.45 | 0.00 | - | 3 | 54 | 27.15% |
| CAT240531C00330000 | 2024-05-03 11:44AM EDT | 2024-05-31 | 13.20 | 12.65 | 15.05 | +1.55 | +13.30% | 8 | 13 | 30.84% |
| CAT240621C00330000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 16.35 | 15.55 | 16.75 | +0.50 | +3.15% | 121 | 2,053 | 26.89% |
| CAT240719C00330000 | 2024-05-03 12:00PM EDT | 2024-07-19 | 20.55 | 19.70 | 20.65 | +1.40 | +7.31% | 18 | 3,207 | 27.95% |
| CAT240816C00330000 | 2024-05-03 3:12PM EDT | 2024-08-16 | 23.75 | 23.00 | 24.00 | +0.55 | +2.37% | 111 | 3,385 | 28.69% |
| CAT240920C00330000 | 2024-05-03 9:47AM EDT | 2024-09-20 | 30.18 | 26.65 | 28.55 | +4.23 | +16.30% | 7 | 3,408 | 30.43% |
| CAT241115C00330000 | 2024-05-01 11:57AM EDT | 2024-11-15 | 31.58 | 32.15 | 34.05 | 0.00 | - | 1 | 70 | 31.41% |
| CAT250117C00330000 | 2024-05-03 3:47PM EDT | 2025-01-17 | 38.35 | 37.65 | 39.45 | +1.08 | +2.90% | 5 | 589 | 32.20% |
| CAT250321C00330000 | 2024-03-28 12:25PM EDT | 2025-03-21 | 65.05 | 46.60 | 49.30 | 0.00 | - | 1 | 3 | 36.88% |
| CAT250620C00330000 | 2024-04-30 3:39PM EDT | 2025-06-20 | 50.14 | 47.55 | 49.70 | +0.35 | +0.70% | 3 | 38 | 32.85% |
| CAT260116C00330000 | 2024-05-01 3:00PM EDT | 2026-01-16 | 62.10 | 58.75 | 61.70 | 0.00 | - | 3 | 97 | 33.79% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00330000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 1.66 | 1.38 | 1.80 | -1.35 | -44.85% | 103 | 249 | 23.73% |
| CAT240517P00330000 | 2024-05-03 3:22PM EDT | 2024-05-17 | 3.35 | 3.15 | 3.40 | -1.05 | -23.86% | 1,549 | 1,920 | 23.80% |
| CAT240524P00330000 | 2024-05-03 2:55PM EDT | 2024-05-24 | 4.50 | 3.90 | 4.55 | -0.75 | -14.29% | 8 | 610 | 23.34% |
| CAT240531P00330000 | 2024-05-03 12:11PM EDT | 2024-05-31 | 5.18 | 4.45 | 5.30 | -1.52 | -22.69% | 42 | 97 | 22.37% |
| CAT240607P00330000 | 2024-05-03 1:44PM EDT | 2024-06-07 | 5.98 | 5.80 | 6.65 | -1.03 | -14.69% | 6 | 26 | 23.44% |
| CAT240621P00330000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 7.63 | 7.30 | 7.55 | -0.58 | -7.06% | 46 | 2,180 | 21.73% |
| CAT240719P00330000 | 2024-05-03 2:47PM EDT | 2024-07-19 | 9.75 | 9.65 | 10.00 | -1.20 | -10.96% | 48 | 6,425 | 21.46% |
| CAT240816P00330000 | 2024-05-03 2:35PM EDT | 2024-08-16 | 13.45 | 13.40 | 13.75 | -1.02 | -7.05% | 13 | 704 | 23.73% |
| CAT240920P00330000 | 2024-05-03 2:41PM EDT | 2024-09-20 | 15.65 | 15.60 | 15.95 | -0.95 | -5.72% | 15 | 421 | 23.26% |
| CAT241115P00330000 | 2024-05-03 1:51PM EDT | 2024-11-15 | 20.30 | 19.55 | 20.65 | -0.79 | -3.75% | 2 | 107 | 24.54% |
| CAT250117P00330000 | 2024-05-02 11:20AM EDT | 2025-01-17 | 25.01 | 22.35 | 23.45 | 0.00 | - | 2 | 1,694 | 23.87% |
| CAT250321P00330000 | 2024-05-03 3:36PM EDT | 2025-03-21 | 26.31 | 24.95 | 27.70 | -1.89 | -6.70% | 1 | 366 | 24.85% |
| CAT250620P00330000 | 2024-04-30 3:39PM EDT | 2025-06-20 | 31.95 | 29.50 | 31.45 | 0.00 | - | 1 | 14 | 24.63% |
| CAT260116P00330000 | 2024-05-03 11:14AM EDT | 2026-01-16 | 37.60 | 36.05 | 38.65 | -0.40 | -1.05% | 18 | 175 | 24.26% |
© 2024 Yahoo. All rights reserved.