Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CAT240517C00340000 | 2024-05-15 3:33PM EDT | 2024-05-17 | 19.50 | 19.00 | 21.65 | +0.45 | +2.36% | 35 | 821 | 62.40% |
CAT240524C00340000 | 2024-05-15 12:22PM EDT | 2024-05-24 | 21.20 | 19.35 | 21.60 | +1.33 | +6.69% | 53 | 129 | 33.80% |
CAT240531C00340000 | 2024-05-15 12:23PM EDT | 2024-05-31 | 22.05 | 20.45 | 22.45 | +2.03 | +10.14% | 2 | 36 | 30.34% |
CAT240607C00340000 | 2024-05-15 11:22AM EDT | 2024-06-07 | 22.85 | 21.95 | 23.10 | +1.13 | +5.20% | 13 | 29 | 28.10% |
CAT240614C00340000 | 2024-05-09 3:29PM EDT | 2024-06-14 | 25.65 | 23.15 | 24.70 | +6.65 | +35.00% | 1 | 5 | 29.84% |
CAT240621C00340000 | 2024-05-15 2:29PM EDT | 2024-06-21 | 23.85 | 23.90 | 26.05 | +0.05 | +0.21% | 14 | 1,084 | 30.58% |
CAT240719C00340000 | 2024-05-15 1:35PM EDT | 2024-07-19 | 27.15 | 27.65 | 29.25 | +0.80 | +3.04% | 14 | 330 | 29.37% |
CAT240816C00340000 | 2024-05-15 2:39PM EDT | 2024-08-16 | 31.15 | 31.50 | 32.20 | +1.53 | +5.17% | 22 | 677 | 29.17% |
CAT240920C00340000 | 2024-05-13 3:59PM EDT | 2024-09-20 | 33.50 | 35.10 | 35.80 | 0.00 | - | 6 | 295 | 29.53% |
CAT241115C00340000 | 2024-05-13 10:32AM EDT | 2024-11-15 | 40.00 | 41.00 | 42.00 | 0.00 | - | 1 | 412 | 31.20% |
CAT250117C00340000 | 2024-05-15 9:33AM EDT | 2025-01-17 | 48.35 | 45.75 | 48.25 | +1.34 | +2.85% | 1 | 667 | 32.57% |
CAT250321C00340000 | 2024-04-26 12:52PM EDT | 2025-03-21 | 43.65 | 50.45 | 52.40 | 0.00 | - | 1 | 29 | 32.40% |
CAT250620C00340000 | 2024-05-15 12:28PM EDT | 2025-06-20 | 58.19 | 56.75 | 58.95 | +3.31 | +6.03% | 17 | 382 | 33.10% |
CAT260116C00340000 | 2024-05-15 3:19PM EDT | 2026-01-16 | 69.03 | 68.15 | 71.95 | +6.08 | +9.66% | 2 | 1,446 | 34.24% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CAT240517P00340000 | 2024-05-15 3:39PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.10 | -0.14 | -70.00% | 125 | 2,349 | 32.42% |
CAT240524P00340000 | 2024-05-15 2:35PM EDT | 2024-05-24 | 0.57 | 0.44 | 0.58 | -0.31 | -35.23% | 59 | 155 | 25.34% |
CAT240531P00340000 | 2024-05-15 3:54PM EDT | 2024-05-31 | 0.90 | 0.70 | 0.96 | -0.40 | -30.77% | 38 | 155 | 22.28% |
CAT240607P00340000 | 2024-05-15 3:53PM EDT | 2024-06-07 | 1.39 | 1.36 | 2.11 | -0.77 | -35.65% | 30 | 88 | 24.29% |
CAT240614P00340000 | 2024-05-15 3:21PM EDT | 2024-06-14 | 2.42 | 1.93 | 3.20 | -0.25 | -9.36% | 15 | 35 | 25.21% |
CAT240621P00340000 | 2024-05-15 3:54PM EDT | 2024-06-21 | 3.03 | 2.83 | 3.25 | -0.60 | -16.53% | 313 | 1,504 | 22.92% |
CAT240628P00340000 | 2024-05-15 11:04AM EDT | 2024-06-28 | 3.43 | 3.15 | 3.70 | -0.38 | -9.97% | 6 | 45 | 22.28% |
CAT240719P00340000 | 2024-05-15 1:09PM EDT | 2024-07-19 | 5.15 | 4.80 | 5.15 | -0.42 | -7.54% | 22 | 667 | 21.47% |
CAT240816P00340000 | 2024-05-15 1:58PM EDT | 2024-08-16 | 9.08 | 8.55 | 8.75 | -0.37 | -3.92% | 12 | 628 | 23.90% |
CAT240920P00340000 | 2024-05-15 9:37AM EDT | 2024-09-20 | 9.98 | 10.65 | 10.95 | -1.92 | -16.13% | 1 | 409 | 23.33% |
CAT241115P00340000 | 2024-05-15 3:23PM EDT | 2024-11-15 | 15.80 | 15.25 | 15.70 | -0.84 | -5.05% | 10 | 119 | 24.61% |
CAT250117P00340000 | 2024-05-15 11:24AM EDT | 2025-01-17 | 18.45 | 17.85 | 18.70 | -1.55 | -7.75% | 3 | 441 | 24.01% |
CAT250321P00340000 | 2024-05-15 11:32AM EDT | 2025-03-21 | 21.50 | 21.25 | 23.25 | -2.20 | -9.28% | 1 | 49 | 25.12% |
CAT250620P00340000 | 2024-05-15 3:28PM EDT | 2025-06-20 | 26.40 | 25.35 | 26.50 | -0.20 | -0.75% | 19 | 138 | 24.40% |
CAT260116P00340000 | 2024-05-15 10:04AM EDT | 2026-01-16 | 32.90 | 32.00 | 34.10 | -2.76 | -7.74% | 2 | 144 | 24.11% |