Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517C00260000 | 2024-04-19 9:30AM EDT | 2024-05-17 | 98.46 | 84.85 | 87.40 | 0.00 | - | 2 | 82 | 104.88% |
| CAT240524C00260000 | 2024-04-18 12:01PM EDT | 2024-05-24 | 102.63 | 84.50 | 87.70 | 0.00 | - | - | 2 | 80.08% |
| CAT240621C00260000 | 2024-05-07 12:38PM EDT | 2024-06-21 | 90.10 | 85.85 | 88.80 | +7.17 | +8.65% | 2 | 629 | 58.24% |
| CAT240816C00260000 | 2024-04-25 10:13AM EDT | 2024-08-16 | 81.90 | 86.85 | 90.25 | 0.00 | - | 1 | 12 | 48.85% |
| CAT240920C00260000 | 2024-04-22 10:12AM EDT | 2024-09-20 | 103.90 | 88.35 | 91.60 | 0.00 | - | 1 | 70 | 45.37% |
| CAT250117C00260000 | 2024-05-06 9:35AM EDT | 2025-01-17 | 92.80 | 94.25 | 97.25 | 0.00 | - | 1 | 625 | 41.77% |
| CAT250620C00260000 | 2024-02-02 1:40PM EDT | 2025-06-20 | 76.70 | 95.95 | 98.00 | 0.00 | - | 2 | 2 | 33.80% |
| CAT260116C00260000 | 2024-05-06 3:00PM EDT | 2026-01-16 | 107.80 | 108.65 | 111.55 | 0.00 | - | 3 | 28 | 38.60% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517P00260000 | 2024-05-07 10:35AM EDT | 2024-05-17 | 0.06 | 0.01 | 0.10 | +0.02 | +50.00% | 1 | 986 | 66.80% |
| CAT240621P00260000 | 2024-05-06 9:30AM EDT | 2024-06-21 | 0.24 | 0.06 | 0.20 | 0.00 | - | 2 | 1,018 | 36.91% |
| CAT240719P00260000 | 2024-05-07 12:09PM EDT | 2024-07-19 | 0.20 | 0.06 | 0.31 | -0.60 | -75.00% | 1 | 5 | 30.91% |
| CAT240816P00260000 | 2024-04-30 3:22PM EDT | 2024-08-16 | 1.31 | 0.33 | 1.00 | 0.00 | - | 10 | 127 | 32.23% |
| CAT240920P00260000 | 2024-04-30 11:43AM EDT | 2024-09-20 | 1.15 | 0.97 | 1.43 | -0.73 | -38.83% | 1 | 350 | 29.93% |
| CAT241115P00260000 | 2024-05-07 11:38AM EDT | 2024-11-15 | 2.60 | 2.65 | 2.78 | -0.60 | -18.75% | 6 | 61 | 29.52% |
| CAT250117P00260000 | 2024-05-07 12:23PM EDT | 2025-01-17 | 3.90 | 3.95 | 4.80 | -0.65 | -14.29% | 5 | 1,520 | 29.91% |
| CAT250321P00260000 | 2024-05-07 9:53AM EDT | 2025-03-21 | 6.00 | 5.35 | 7.05 | -0.30 | -4.76% | 1 | 617 | 30.37% |
| CAT250620P00260000 | 2024-04-30 2:26PM EDT | 2025-06-20 | 10.50 | 7.85 | 8.55 | 0.00 | - | 6 | 64 | 28.69% |
| CAT260116P00260000 | 2024-05-07 10:14AM EDT | 2026-01-16 | 12.95 | 12.65 | 14.55 | -0.65 | -4.78% | 3 | 148 | 28.87% |
© 2024 Yahoo. All rights reserved.