Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517C00250000 | 2024-04-25 9:54AM EDT | 2024-05-17 | 83.66 | 100.50 | 103.15 | 0.00 | - | 2 | 6 | 81.64% |
| CAT240621C00250000 | 2024-04-30 1:58PM EDT | 2024-06-21 | 88.30 | 101.80 | 104.55 | 0.00 | - | 2 | 544 | 60.83% |
| CAT240719C00250000 | 2024-05-06 2:21PM EDT | 2024-07-19 | 95.03 | 102.90 | 106.30 | 0.00 | - | 11 | 62 | 55.82% |
| CAT240816C00250000 | 2024-04-03 9:39AM EDT | 2024-08-16 | 123.01 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| CAT240920C00250000 | 2024-04-16 3:33PM EDT | 2024-09-20 | 115.93 | 104.10 | 106.95 | 0.00 | - | 3 | 169 | 48.10% |
| CAT250117C00250000 | 2024-05-09 9:35AM EDT | 2025-01-17 | 106.15 | 108.80 | 112.25 | +11.95 | +12.69% | 1 | 1,179 | 44.36% |
| CAT250321C00250000 | 2024-04-25 3:44PM EDT | 2025-03-21 | 103.55 | 111.30 | 114.30 | 0.00 | - | 2 | 7 | 42.53% |
| CAT250620C00250000 | 2024-04-30 10:44AM EDT | 2025-06-20 | 107.90 | 114.00 | 118.35 | 0.00 | - | 2 | 6 | 42.09% |
| CAT260116C00250000 | 2024-05-06 3:00PM EDT | 2026-01-16 | 115.12 | 121.50 | 125.00 | 0.00 | - | 4 | 234 | 39.91% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00250000 | 2024-05-06 10:26AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 545 | 143.75% |
| CAT240517P00250000 | 2024-05-07 10:40AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 501 | 76.95% |
| CAT240621P00250000 | 2024-05-09 9:30AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.15 | -0.06 | -54.55% | 1 | 781 | 42.38% |
| CAT240719P00250000 | 2024-04-03 1:58PM EDT | 2024-07-19 | 0.35 | 0.03 | 0.75 | 0.00 | - | 2 | 0 | 42.22% |
| CAT240816P00250000 | 2024-05-02 11:33AM EDT | 2024-08-16 | 0.71 | 0.25 | 0.75 | 0.00 | - | 7 | 171 | 35.83% |
| CAT240920P00250000 | 2024-05-07 10:45AM EDT | 2024-09-20 | 0.90 | 0.38 | 1.00 | 0.00 | - | 2 | 977 | 32.52% |
| CAT241115P00250000 | 2024-05-09 2:54PM EDT | 2024-11-15 | 1.65 | 1.47 | 1.94 | -0.29 | -14.95% | 3 | 54 | 31.37% |
| CAT250117P00250000 | 2024-05-07 12:46PM EDT | 2025-01-17 | 3.00 | 2.66 | 4.00 | 0.00 | - | 1 | 1,015 | 32.59% |
| CAT250321P00250000 | 2024-05-06 2:15PM EDT | 2025-03-21 | 5.05 | 4.10 | 4.75 | 0.00 | - | 4 | 23 | 30.63% |
| CAT250620P00250000 | 2024-05-01 11:23AM EDT | 2025-06-20 | 8.95 | 5.80 | 6.95 | 0.00 | - | 2 | 238 | 30.37% |
| CAT260116P00250000 | 2024-05-09 11:30AM EDT | 2026-01-16 | 10.63 | 9.70 | 11.50 | -3.00 | -22.01% | 1 | 362 | 29.49% |
© 2024 Yahoo. All rights reserved.