Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517C00220000 | 2024-05-03 11:03AM EDT | 2024-05-17 | 115.63 | 131.05 | 133.45 | 0.00 | - | 1 | 2 | 154.59% |
| CAT240621C00220000 | 2024-04-30 1:58PM EDT | 2024-06-21 | 117.80 | 132.10 | 134.45 | 0.00 | - | 1 | 283 | 81.52% |
| CAT240719C00220000 | 2024-04-09 10:08AM EDT | 2024-07-19 | 155.40 | 132.30 | 135.95 | 0.00 | - | - | 1 | 69.73% |
| CAT240816C00220000 | 2024-03-13 2:29PM EDT | 2024-08-16 | 125.27 | 145.75 | 149.40 | 0.00 | - | 2 | 11 | 104.16% |
| CAT240920C00220000 | 2024-04-17 12:30PM EDT | 2024-09-20 | 137.66 | 133.10 | 136.50 | 0.00 | - | 8 | 36 | 53.79% |
| CAT250117C00220000 | 2024-04-12 11:07AM EDT | 2025-01-17 | 152.66 | 136.20 | 139.75 | 0.00 | - | 5 | 320 | 51.12% |
| CAT260116C00220000 | 2024-04-25 1:36PM EDT | 2026-01-16 | 138.03 | 145.00 | 148.90 | 0.00 | - | 1 | 48 | 43.07% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00220000 | 2024-04-29 3:07PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.23 | 0.00 | - | - | 18 | 362.50% |
| CAT240517P00220000 | 2024-05-07 12:04PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 1,971 | 122.27% |
| CAT240621P00220000 | 2024-05-03 12:36PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.51 | 0.00 | - | 10 | 2,181 | 61.43% |
| CAT240816P00220000 | 2024-05-09 10:25AM EDT | 2024-08-16 | 0.27 | 0.00 | 1.00 | +0.11 | +68.75% | 2 | 63 | 49.82% |
| CAT240920P00220000 | 2024-04-24 11:05AM EDT | 2024-09-20 | 0.61 | 0.20 | 0.51 | 0.00 | - | 1 | 252 | 38.26% |
| CAT241115P00220000 | 2024-04-12 2:04PM EDT | 2024-11-15 | 1.18 | 0.38 | 1.05 | 0.00 | - | 1 | 3 | 36.28% |
| CAT250117P00220000 | 2024-05-09 12:14PM EDT | 2025-01-17 | 1.35 | 1.13 | 1.65 | -0.12 | -8.16% | 6 | 883 | 34.30% |
| CAT250321P00220000 | 2024-05-09 10:39AM EDT | 2025-03-21 | 2.18 | 1.30 | 3.10 | -0.10 | -4.39% | 1 | 17 | 35.27% |
| CAT250620P00220000 | 2024-05-08 2:56PM EDT | 2025-06-20 | 3.70 | 3.10 | 3.75 | 0.00 | - | 6 | 16 | 32.58% |
| CAT260116P00220000 | 2024-04-25 3:57PM EDT | 2026-01-16 | 8.00 | 5.80 | 7.45 | 0.00 | - | 4 | 479 | 32.07% |
© 2024 Yahoo. All rights reserved.