Caterpillar Inc. (CAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
Strike:270.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517C00270000 | 2024-05-02 12:41PM EDT | 2024-05-17 | 63.49 | 0.00 | 0.00 | 0.00 | - | 4 | 213 | 0.00% |
| CAT240524C00270000 | 2024-04-26 1:18PM EDT | 2024-05-24 | 75.50 | 72.95 | 75.80 | 0.00 | - | 2 | 0 | 56.15% |
| CAT240621C00270000 | 2024-05-02 10:11AM EDT | 2024-06-21 | 62.37 | 74.15 | 76.90 | 0.00 | - | 3 | 580 | 46.09% |
| CAT240719C00270000 | 2024-04-18 3:29PM EDT | 2024-07-19 | 90.86 | 75.80 | 79.20 | 0.00 | - | - | 2 | 46.48% |
| CAT240816C00270000 | 2024-04-25 10:06AM EDT | 2024-08-16 | 71.86 | 75.95 | 79.85 | 0.00 | - | 1 | 64 | 41.55% |
| CAT240920C00270000 | 2024-04-30 10:53AM EDT | 2024-09-20 | 77.00 | 78.75 | 81.55 | 0.00 | - | 2 | 247 | 39.88% |
| CAT241115C00270000 | 2024-04-25 9:45AM EDT | 2024-11-15 | 77.10 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 0.00% |
| CAT250117C00270000 | 2024-05-06 9:35AM EDT | 2025-01-17 | 84.10 | 84.85 | 87.30 | 0.00 | - | 1 | 947 | 37.60% |
| CAT250321C00270000 | 2024-05-06 11:03AM EDT | 2025-03-21 | 85.87 | 87.05 | 90.70 | 0.00 | - | 10 | 13 | 37.66% |
| CAT250620C00270000 | 2024-04-25 11:57AM EDT | 2025-06-20 | 89.52 | 91.50 | 95.95 | 0.00 | - | 1 | 8 | 38.33% |
| CAT260116C00270000 | 2024-04-25 2:31PM EDT | 2026-01-16 | 100.50 | 99.50 | 104.00 | 0.00 | - | 6 | 109 | 37.23% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00270000 | 2024-05-02 9:53AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.75 | 0.00 | - | 10 | 59 | 121.09% |
| CAT240517P00270000 | 2024-04-29 10:36AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.50 | 0.00 | - | 6 | 931 | 68.36% |
| CAT240524P00270000 | 2024-05-02 9:30AM EDT | 2024-05-24 | 0.73 | 0.01 | 0.75 | 0.00 | - | 9 | 11 | 57.08% |
| CAT240621P00270000 | 2024-05-06 10:24AM EDT | 2024-06-21 | 0.16 | 0.16 | 0.75 | 0.00 | - | 12 | 1,411 | 40.26% |
| CAT240719P00270000 | 2024-05-03 10:18AM EDT | 2024-07-19 | 0.50 | 0.00 | 0.75 | 0.00 | - | 15 | 58 | 31.74% |
| CAT240816P00270000 | 2024-05-02 1:28PM EDT | 2024-08-16 | 1.72 | 0.70 | 1.35 | 0.00 | - | 5 | 162 | 30.51% |
| CAT240920P00270000 | 2024-05-06 12:49PM EDT | 2024-09-20 | 2.01 | 1.55 | 2.08 | 0.00 | - | 1 | 256 | 29.14% |
| CAT241115P00270000 | 2024-05-01 1:40PM EDT | 2024-11-15 | 5.85 | 3.25 | 4.45 | 0.00 | - | 16 | 42 | 30.34% |
| CAT250117P00270000 | 2024-05-06 1:24PM EDT | 2025-01-17 | 5.85 | 4.95 | 6.05 | 0.00 | - | 6 | 1,292 | 29.12% |
| CAT250321P00270000 | 2024-05-06 11:26AM EDT | 2025-03-21 | 8.16 | 5.70 | 9.60 | 0.00 | - | 10 | 35 | 30.92% |
| CAT250620P00270000 | 2024-04-22 12:21PM EDT | 2025-06-20 | 11.05 | 9.10 | 11.30 | 0.00 | - | 4 | 350 | 29.15% |
| CAT260116P00270000 | 2024-04-25 3:46PM EDT | 2026-01-16 | 17.25 | 13.50 | 17.00 | 0.00 | - | 6 | 145 | 28.46% |
© 2024 Yahoo. All rights reserved.