Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517C00390000 | 2024-05-16 11:26AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.13 | -0.03 | -50.00% | 18 | 1,354 | 89.45% |
| CAT240524C00390000 | 2024-05-16 3:51PM EDT | 2024-05-24 | 0.10 | 0.02 | 0.30 | -0.68 | -87.18% | 25 | 45 | 39.55% |
| CAT240531C00390000 | 2024-05-06 12:27PM EDT | 2024-05-31 | 0.36 | 0.00 | 1.55 | +0.16 | +80.00% | 10 | 26 | 41.61% |
| CAT240607C00390000 | 2024-05-14 10:56AM EDT | 2024-06-07 | 0.85 | 0.14 | 1.60 | 0.00 | - | 1 | 8 | 34.67% |
| CAT240614C00390000 | 2024-05-13 1:19PM EDT | 2024-06-14 | 0.99 | 0.38 | 1.90 | 0.00 | - | 4 | 7 | 31.70% |
| CAT240621C00390000 | 2024-05-16 12:09PM EDT | 2024-06-21 | 0.85 | 0.73 | 0.87 | -0.70 | -45.16% | 14 | 473 | 23.19% |
| CAT240628C00390000 | 2024-05-10 10:13AM EDT | 2024-06-28 | 1.93 | 0.93 | 1.28 | 0.00 | - | 1 | 3 | 23.35% |
| CAT240719C00390000 | 2024-05-16 2:46PM EDT | 2024-07-19 | 2.10 | 1.80 | 2.29 | -1.76 | -45.60% | 82 | 223 | 22.57% |
| CAT240816C00390000 | 2024-05-16 3:39PM EDT | 2024-08-16 | 5.20 | 4.80 | 5.20 | -2.10 | -28.77% | 28 | 211 | 25.12% |
| CAT240920C00390000 | 2024-05-16 12:41PM EDT | 2024-09-20 | 7.85 | 6.75 | 7.80 | -2.54 | -24.45% | 34 | 203 | 25.41% |
| CAT241115C00390000 | 2024-05-16 2:29PM EDT | 2024-11-15 | 12.76 | 12.15 | 13.35 | -3.55 | -21.77% | 29 | 557 | 27.63% |
| CAT250117C00390000 | 2024-05-16 2:47PM EDT | 2025-01-17 | 17.49 | 16.55 | 17.90 | -3.61 | -17.11% | 37 | 996 | 28.10% |
| CAT250321C00390000 | 2024-05-09 3:59PM EDT | 2025-03-21 | 23.50 | 21.70 | 23.30 | 0.00 | - | 1 | 53 | 29.46% |
| CAT250620C00390000 | 2024-05-15 2:55PM EDT | 2025-06-20 | 32.44 | 27.25 | 29.60 | 0.00 | - | 13 | 52 | 30.29% |
| CAT260116C00390000 | 2024-05-16 1:09PM EDT | 2026-01-16 | 41.08 | 39.10 | 42.00 | -1.86 | -4.33% | 2 | 178 | 31.43% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517P00390000 | 2024-05-09 11:47AM EDT | 2024-05-17 | 37.70 | 37.10 | 40.15 | 0.00 | - | 1 | 1 | 139.21% |
| CAT240524P00390000 | 2024-04-19 11:50AM EDT | 2024-05-24 | 36.92 | 37.00 | 40.00 | 0.00 | - | 1 | 0 | 47.14% |
| CAT240531P00390000 | 2024-05-01 3:53PM EDT | 2024-05-31 | 58.58 | 37.00 | 40.05 | 0.00 | - | 1 | 1 | 34.96% |
| CAT240621P00390000 | 2024-05-16 10:33AM EDT | 2024-06-21 | 34.60 | 37.00 | 40.30 | -20.40 | -37.09% | 50 | 0 | 24.12% |
| CAT240719P00390000 | 2024-04-26 10:02AM EDT | 2024-07-19 | 45.86 | 37.25 | 40.65 | 0.00 | - | 2 | 85 | 19.51% |
| CAT240816P00390000 | 2024-04-18 11:26AM EDT | 2024-08-16 | 38.35 | 40.55 | 43.15 | 0.00 | - | 4 | 23 | 22.46% |
| CAT240920P00390000 | 2024-04-24 9:30AM EDT | 2024-09-20 | 38.49 | 42.00 | 44.15 | 0.00 | - | 2 | 7 | 20.85% |
| CAT241115P00390000 | 2024-04-30 10:55AM EDT | 2024-11-15 | 55.00 | 45.60 | 46.95 | 0.00 | - | 1 | 127 | 21.03% |
| CAT250117P00390000 | 2024-04-24 2:41PM EDT | 2025-01-17 | 45.05 | 47.50 | 50.10 | 0.00 | - | 45 | 87 | 21.38% |
| CAT250321P00390000 | 2024-04-05 10:56AM EDT | 2025-03-21 | 42.45 | 59.30 | 63.45 | 0.00 | - | 7 | 7 | 30.18% |
| CAT250620P00390000 | 2024-04-26 9:50AM EDT | 2025-06-20 | 59.96 | 53.30 | 56.35 | 0.00 | - | 1 | 1 | 21.46% |
| CAT260116P00390000 | 2024-05-10 9:46AM EDT | 2026-01-16 | 57.83 | 59.60 | 62.15 | 0.00 | - | 1 | 6 | 20.75% |
© 2024 Yahoo. All rights reserved.