Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00350000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.57 | 0.34 | 1.00 | -0.13 | -18.57% | 116 | 177 | 26.95% |
| CAT240517C00350000 | 2024-05-03 3:25PM EDT | 2024-05-17 | 1.89 | 1.64 | 2.15 | +0.06 | +3.28% | 1,044 | 1,218 | 25.44% |
| CAT240524C00350000 | 2024-05-03 10:29AM EDT | 2024-05-24 | 3.34 | 2.45 | 3.05 | +0.32 | +10.60% | 2 | 80 | 24.31% |
| CAT240531C00350000 | 2024-05-03 3:11PM EDT | 2024-05-31 | 3.85 | 3.65 | 4.45 | +0.10 | +2.67% | 19 | 206 | 25.48% |
| CAT240607C00350000 | 2024-05-03 12:55PM EDT | 2024-06-07 | 5.01 | 3.60 | 5.05 | +0.76 | +17.88% | 7 | 38 | 24.41% |
| CAT240621C00350000 | 2024-05-03 3:08PM EDT | 2024-06-21 | 6.75 | 6.50 | 6.65 | +0.45 | +7.14% | 68 | 1,977 | 24.20% |
| CAT240719C00350000 | 2024-05-03 3:43PM EDT | 2024-07-19 | 9.80 | 9.75 | 10.05 | +0.40 | +4.26% | 32 | 5,132 | 25.12% |
| CAT240816C00350000 | 2024-05-03 2:35PM EDT | 2024-08-16 | 14.00 | 13.60 | 13.90 | +0.75 | +5.66% | 131 | 1,442 | 27.00% |
| CAT240920C00350000 | 2024-05-03 2:25PM EDT | 2024-09-20 | 17.55 | 16.90 | 17.30 | +2.80 | +18.98% | 20 | 412 | 27.53% |
| CAT241115C00350000 | 2024-04-29 2:27PM EDT | 2024-11-15 | 31.61 | 22.60 | 24.25 | 0.00 | - | 4 | 92 | 30.36% |
| CAT250117C00350000 | 2024-05-03 10:42AM EDT | 2025-01-17 | 27.35 | 27.40 | 28.35 | +0.35 | +1.30% | 1 | 1,592 | 30.03% |
| CAT250321C00350000 | 2024-05-02 10:02AM EDT | 2025-03-21 | 30.77 | 31.85 | 33.65 | 0.00 | - | 3 | 42 | 31.14% |
| CAT250620C00350000 | 2024-05-01 9:48AM EDT | 2025-06-20 | 38.10 | 37.75 | 39.35 | 0.00 | - | 1 | 65 | 31.48% |
| CAT260116C00350000 | 2024-05-01 11:42AM EDT | 2026-01-16 | 49.40 | 49.30 | 52.20 | 0.00 | - | 1 | 84 | 32.98% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00350000 | 2024-05-03 3:27PM EDT | 2024-05-10 | 13.47 | 12.35 | 15.05 | -2.08 | -13.38% | 43 | 132 | 33.44% |
| CAT240517P00350000 | 2024-05-03 12:16PM EDT | 2024-05-17 | 14.03 | 14.10 | 15.70 | -3.21 | -18.62% | 32 | 1,446 | 26.93% |
| CAT240524P00350000 | 2024-05-02 12:20PM EDT | 2024-05-24 | 19.00 | 14.75 | 15.95 | 0.00 | - | 4 | 85 | 22.97% |
| CAT240531P00350000 | 2024-05-02 9:43AM EDT | 2024-05-31 | 18.50 | 14.60 | 16.60 | 0.00 | - | 1 | 78 | 22.04% |
| CAT240607P00350000 | 2024-05-01 11:38AM EDT | 2024-06-07 | 21.02 | 16.00 | 17.75 | 0.00 | - | 3 | 5 | 22.93% |
| CAT240621P00350000 | 2024-05-03 11:57AM EDT | 2024-06-21 | 17.51 | 17.45 | 17.85 | -2.19 | -11.12% | 8 | 1,788 | 19.62% |
| CAT240719P00350000 | 2024-05-03 11:56AM EDT | 2024-07-19 | 19.56 | 19.30 | 20.50 | -1.44 | -6.86% | 4 | 1,330 | 20.36% |
| CAT240816P00350000 | 2024-05-03 11:55AM EDT | 2024-08-16 | 23.45 | 23.15 | 23.65 | -2.22 | -8.65% | 288 | 243 | 22.03% |
| CAT240920P00350000 | 2024-05-01 3:40PM EDT | 2024-09-20 | 28.35 | 25.15 | 25.65 | 0.00 | - | 5 | 558 | 21.56% |
| CAT241115P00350000 | 2024-04-25 3:22PM EDT | 2024-11-15 | 29.11 | 29.15 | 31.15 | 0.00 | - | 2 | 21 | 23.90% |
| CAT250117P00350000 | 2024-05-02 9:40AM EDT | 2025-01-17 | 34.90 | 31.85 | 33.70 | 0.00 | - | 2 | 322 | 23.06% |
| CAT250321P00350000 | 2024-04-30 1:18PM EDT | 2025-03-21 | 37.25 | 34.30 | 37.95 | 0.00 | - | 1 | 33 | 24.06% |
| CAT250620P00350000 | 2024-04-16 3:11PM EDT | 2025-06-20 | 34.35 | 37.00 | 40.95 | 0.00 | - | 9 | 27 | 23.35% |
| CAT260116P00350000 | 2024-04-25 11:35AM EDT | 2026-01-16 | 45.83 | 44.00 | 47.95 | 0.00 | - | 15 | 42 | 23.01% |
© 2024 Yahoo. All rights reserved.