Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00380000 | 2024-05-03 2:48PM EDT | 2024-05-10 | 0.08 | 0.02 | 0.32 | -0.01 | -11.11% | 67 | 68 | 47.90% |
| CAT240517C00380000 | 2024-05-03 2:46PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.20 | +0.04 | +36.36% | 36 | 6,963 | 31.25% |
| CAT240524C00380000 | 2024-05-03 1:40PM EDT | 2024-05-24 | 0.35 | 0.15 | 0.35 | -0.22 | -38.60% | 1 | 90 | 28.10% |
| CAT240531C00380000 | 2024-04-30 12:32PM EDT | 2024-05-31 | 1.08 | 0.11 | 0.55 | 0.00 | - | 4 | 45 | 26.54% |
| CAT240607C00380000 | 2024-05-03 2:32PM EDT | 2024-06-07 | 0.59 | 0.38 | 0.74 | 0.00 | - | 10 | 21 | 25.27% |
| CAT240621C00380000 | 2024-05-03 3:17PM EDT | 2024-06-21 | 1.10 | 1.02 | 1.18 | -0.13 | -10.57% | 17 | 577 | 23.80% |
| CAT240719C00380000 | 2024-05-03 12:26PM EDT | 2024-07-19 | 2.96 | 1.68 | 3.00 | +0.25 | +9.23% | 17 | 440 | 24.75% |
| CAT240816C00380000 | 2024-05-03 2:29PM EDT | 2024-08-16 | 5.30 | 4.95 | 5.30 | 0.00 | - | 11 | 373 | 25.96% |
| CAT240920C00380000 | 2024-05-03 2:38PM EDT | 2024-09-20 | 7.75 | 6.25 | 7.60 | +0.55 | +7.64% | 10 | 427 | 26.09% |
| CAT241115C00380000 | 2024-05-03 2:45PM EDT | 2024-11-15 | 12.60 | 12.20 | 12.70 | -0.15 | -1.18% | 2 | 638 | 28.14% |
| CAT250117C00380000 | 2024-05-02 3:51PM EDT | 2025-01-17 | 16.28 | 16.20 | 16.80 | 0.00 | - | 17 | 333 | 28.46% |
| CAT250321C00380000 | 2024-04-30 2:24PM EDT | 2025-03-21 | 22.35 | 20.35 | 22.15 | 0.00 | - | 4 | 23 | 30.01% |
| CAT250620C00380000 | 2024-04-17 12:40PM EDT | 2025-06-20 | 39.93 | 25.80 | 27.75 | 0.00 | - | 2 | 80 | 30.53% |
| CAT260116C00380000 | 2024-04-30 9:57AM EDT | 2026-01-16 | 42.50 | 36.55 | 38.65 | 0.00 | - | 1 | 27 | 31.14% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00380000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 48.28 | 41.50 | 45.30 | 0.00 | - | 1 | 1 | 73.05% |
| CAT240517P00380000 | 2024-05-03 3:05PM EDT | 2024-05-17 | 42.80 | 41.45 | 45.10 | -2.15 | -4.78% | 230 | 81 | 50.16% |
| CAT240524P00380000 | 2024-04-09 10:06AM EDT | 2024-05-24 | 18.50 | 41.50 | 45.10 | 0.00 | - | 1 | 0 | 40.96% |
| CAT240531P00380000 | 2024-04-16 10:40AM EDT | 2024-05-31 | 28.97 | 41.55 | 45.25 | 0.00 | - | - | 0 | 36.27% |
| CAT240621P00380000 | 2024-04-25 3:34PM EDT | 2024-06-21 | 40.58 | 41.50 | 45.30 | 0.00 | - | 77 | 13 | 27.62% |
| CAT240719P00380000 | 2024-04-24 3:32PM EDT | 2024-07-19 | 26.35 | 42.00 | 45.40 | 0.00 | - | 4 | 323 | 22.35% |
| CAT240816P00380000 | 2024-05-01 3:39PM EDT | 2024-08-16 | 49.46 | 43.80 | 45.95 | 0.00 | - | 1 | 181 | 20.52% |
| CAT240920P00380000 | 2024-05-01 3:39PM EDT | 2024-09-20 | 45.75 | 44.95 | 48.10 | -4.65 | -9.23% | 2 | 123 | 21.75% |
| CAT241115P00380000 | 2024-04-30 3:06PM EDT | 2024-11-15 | 51.64 | 48.00 | 50.60 | 0.00 | - | 2 | 33 | 21.76% |
| CAT250117P00380000 | 2024-05-03 3:33PM EDT | 2025-01-17 | 51.42 | 49.45 | 52.85 | -1.03 | -1.96% | 1 | 48 | 21.35% |
| CAT250321P00380000 | 2024-04-12 12:38PM EDT | 2025-03-21 | 42.50 | 51.60 | 55.00 | 0.00 | - | 2 | 20 | 21.13% |
| CAT250620P00380000 | 2024-04-09 10:07AM EDT | 2025-06-20 | 42.60 | 54.50 | 58.80 | 0.00 | - | 5 | 6 | 21.62% |
| CAT260116P00380000 | 2024-04-24 10:34AM EDT | 2026-01-16 | 52.78 | 60.00 | 64.75 | 0.00 | - | 25 | 152 | 21.22% |
© 2024 Yahoo. All rights reserved.