Caterpillar Inc. (CAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00400000 | 2024-05-02 11:39AM EDT | 2024-05-10 | 0.01 | 0.02 | 0.10 | 0.00 | - | 3 | 31 | 50.78% |
| CAT240517C00400000 | 2024-05-03 2:46PM EDT | 2024-05-17 | 0.11 | 0.03 | 0.15 | +0.05 | +83.33% | 99 | 748 | 40.33% |
| CAT240524C00400000 | 2024-04-29 3:43PM EDT | 2024-05-24 | 0.41 | 0.00 | 0.60 | 0.00 | - | 4 | 56 | 41.21% |
| CAT240531C00400000 | 2024-04-29 12:39PM EDT | 2024-05-31 | 0.42 | 0.00 | 2.15 | 0.00 | - | 1 | 12 | 47.46% |
| CAT240621C00400000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 0.40 | 0.35 | 0.81 | 0.00 | - | 1 | 779 | 28.61% |
| CAT240719C00400000 | 2024-05-03 12:13PM EDT | 2024-07-19 | 0.88 | 0.75 | 1.04 | -0.03 | -3.30% | 1 | 520 | 24.06% |
| CAT240816C00400000 | 2024-05-03 3:17PM EDT | 2024-08-16 | 2.42 | 2.28 | 2.49 | +0.17 | +7.56% | 6 | 237 | 25.50% |
| CAT240920C00400000 | 2024-05-03 9:51AM EDT | 2024-09-20 | 4.92 | 3.70 | 4.15 | +0.97 | +24.56% | 9 | 349 | 25.70% |
| CAT241115C00400000 | 2024-05-03 2:19PM EDT | 2024-11-15 | 8.10 | 7.55 | 8.10 | +0.70 | +9.46% | 2 | 326 | 27.56% |
| CAT250117C00400000 | 2024-05-02 1:44PM EDT | 2025-01-17 | 10.95 | 10.95 | 11.60 | 0.00 | - | 11 | 703 | 27.88% |
| CAT250321C00400000 | 2024-05-03 3:05PM EDT | 2025-03-21 | 15.20 | 14.75 | 15.70 | -1.25 | -7.60% | 2 | 24 | 28.79% |
| CAT250620C00400000 | 2024-04-30 12:44PM EDT | 2025-06-20 | 20.79 | 19.55 | 20.60 | 0.00 | - | 8 | 40 | 29.21% |
| CAT260116C00400000 | 2024-04-30 3:22PM EDT | 2026-01-16 | 31.50 | 29.70 | 32.70 | 0.00 | - | 7 | 85 | 31.01% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00400000 | 2024-04-15 11:33AM EDT | 2024-05-10 | 35.00 | 61.50 | 65.10 | 0.00 | - | 2 | 0 | 91.31% |
| CAT240517P00400000 | 2024-05-03 3:05PM EDT | 2024-05-17 | 62.80 | 62.00 | 64.65 | -2.10 | -3.24% | 230 | 50 | 60.35% |
| CAT240524P00400000 | 2024-04-19 11:57AM EDT | 2024-05-24 | 46.38 | 61.40 | 65.05 | 0.00 | - | 15 | 0 | 52.37% |
| CAT240621P00400000 | 2024-04-25 9:57AM EDT | 2024-06-21 | 66.19 | 61.40 | 65.25 | 0.00 | - | 1 | 0 | 35.23% |
| CAT240719P00400000 | 2024-04-25 9:31AM EDT | 2024-07-19 | 65.80 | 61.45 | 65.05 | 0.00 | - | 2 | 0 | 27.37% |
| CAT240816P00400000 | 2024-04-25 3:20PM EDT | 2024-08-16 | 59.92 | 61.60 | 65.30 | 0.00 | - | 5 | 0 | 24.24% |
| CAT240920P00400000 | 2024-04-23 12:52PM EDT | 2024-09-20 | 44.65 | 61.90 | 65.65 | 0.00 | - | 1 | 18 | 21.89% |
| CAT250117P00400000 | 2024-04-25 9:32AM EDT | 2025-01-17 | 68.00 | 64.55 | 68.40 | 0.00 | - | 1 | 38 | 20.33% |
| CAT250321P00400000 | 2024-04-05 3:34PM EDT | 2025-03-21 | 46.30 | 66.00 | 70.10 | 0.00 | - | 12 | 12 | 20.20% |
| CAT260116P00400000 | 2024-04-22 2:02PM EDT | 2026-01-16 | 65.00 | 73.00 | 77.95 | 0.00 | - | 1 | 13 | 20.09% |
© 2024 Yahoo. All rights reserved.