Caterpillar Inc. (CAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Strike:240.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517C00240000 | 2024-05-03 12:52PM EDT | 2024-05-17 | 97.84 | 114.45 | 117.75 | 0.00 | - | 1 | 2 | 141.60% |
| CAT240607C00240000 | 2024-04-29 3:53PM EDT | 2024-06-07 | 111.87 | 114.85 | 118.60 | 0.00 | - | - | 1 | 83.45% |
| CAT240621C00240000 | 2024-05-07 12:37PM EDT | 2024-06-21 | 109.80 | 115.80 | 119.00 | 0.00 | - | 2 | 244 | 74.62% |
| CAT240719C00240000 | 2024-05-07 12:37PM EDT | 2024-07-19 | 110.80 | 116.60 | 120.05 | 0.00 | - | 2 | 3 | 63.38% |
| CAT240816C00240000 | 2024-04-19 11:01AM EDT | 2024-08-16 | 122.02 | 117.05 | 120.05 | 0.00 | - | 1 | 24 | 54.66% |
| CAT240920C00240000 | 2024-04-30 10:44AM EDT | 2024-09-20 | 105.40 | 117.55 | 120.95 | 0.00 | - | 2 | 69 | 54.74% |
| CAT241115C00240000 | 2024-04-19 11:01AM EDT | 2024-11-15 | 125.03 | 119.15 | 122.80 | 0.00 | - | 1 | 2 | 50.20% |
| CAT250117C00240000 | 2024-05-09 3:00PM EDT | 2025-01-17 | 119.88 | 121.80 | 125.00 | 0.00 | - | 1 | 285 | 47.45% |
| CAT250321C00240000 | 2024-05-03 2:00PM EDT | 2025-03-21 | 108.45 | 123.55 | 126.75 | 0.00 | - | 4 | 4 | 45.08% |
| CAT250620C00240000 | 2024-04-09 2:18PM EDT | 2025-06-20 | 143.61 | 123.00 | 126.10 | 0.00 | - | 2 | 2 | 38.87% |
| CAT260116C00240000 | 2024-04-18 3:42PM EDT | 2026-01-16 | 138.88 | 133.00 | 136.60 | 0.00 | - | 1 | 22 | 41.64% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00240000 | 2024-05-09 3:46PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 262.50% |
| CAT240517P00240000 | 2024-05-09 3:57PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,441 | 81.25% |
| CAT240621P00240000 | 2024-05-10 10:10AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.19 | -0.03 | -60.00% | 1 | 1,012 | 50.00% |
| CAT240719P00240000 | 2024-04-22 10:19AM EDT | 2024-07-19 | 0.27 | 0.01 | 0.54 | 0.00 | - | 2 | 2 | 45.26% |
| CAT240816P00240000 | 2024-04-25 11:42AM EDT | 2024-08-16 | 0.60 | 0.08 | 0.75 | 0.00 | - | 5 | 106 | 40.50% |
| CAT240920P00240000 | 2024-05-08 2:37PM EDT | 2024-09-20 | 0.60 | 0.20 | 0.75 | 0.00 | - | 10 | 321 | 34.82% |
| CAT241115P00240000 | 2024-04-30 12:24PM EDT | 2024-11-15 | 2.19 | 0.07 | 3.25 | 0.00 | - | 3 | 17 | 39.70% |
| CAT250117P00240000 | 2024-05-09 12:24PM EDT | 2025-01-17 | 1.94 | 1.74 | 2.34 | -0.31 | -13.78% | 1 | 1,264 | 31.80% |
| CAT250321P00240000 | 2024-05-08 12:04PM EDT | 2025-03-21 | 3.79 | 2.97 | 3.40 | 0.00 | - | 1 | 73 | 31.15% |
| CAT250620P00240000 | 2024-04-26 1:23PM EDT | 2025-06-20 | 6.35 | 4.55 | 5.00 | 0.00 | - | 2 | 23 | 30.45% |
| CAT260116P00240000 | 2024-05-07 2:27PM EDT | 2026-01-16 | 9.30 | 7.65 | 9.00 | 0.00 | - | 2 | 97 | 29.71% |
© 2024 Yahoo. All rights reserved.