Caterpillar Inc. (CAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517C00280000 | 2024-05-07 10:34AM EDT | 2024-05-17 | 67.77 | 64.30 | 67.45 | +5.62 | +9.04% | 7 | 771 | 74.02% |
| CAT240524C00280000 | 2024-05-07 12:17PM EDT | 2024-05-24 | 69.00 | 64.75 | 67.75 | +11.36 | +19.71% | 1 | 2 | 62.48% |
| CAT240621C00280000 | 2024-05-07 12:35PM EDT | 2024-06-21 | 70.42 | 66.20 | 69.05 | +7.76 | +12.38% | 1 | 386 | 53.50% |
| CAT240719C00280000 | 2024-05-07 12:35PM EDT | 2024-07-19 | 71.69 | 67.70 | 70.10 | -1.33 | -1.82% | 1 | 2 | 45.49% |
| CAT240816C00280000 | 2024-05-06 2:21PM EDT | 2024-08-16 | 66.88 | 68.35 | 71.30 | 0.00 | - | 15 | 105 | 41.72% |
| CAT240920C00280000 | 2024-05-03 9:51AM EDT | 2024-09-20 | 67.74 | 70.80 | 72.95 | 0.00 | - | 4 | 510 | 39.29% |
| CAT241115C00280000 | 2024-04-25 2:24PM EDT | 2024-11-15 | 72.35 | 73.65 | 75.40 | 0.00 | - | 16 | 24 | 36.94% |
| CAT250117C00280000 | 2024-05-06 2:21PM EDT | 2025-01-17 | 76.05 | 78.20 | 80.00 | 0.00 | - | 23 | 1,876 | 37.85% |
| CAT250321C00280000 | 2024-04-25 11:32AM EDT | 2025-03-21 | 78.83 | 80.00 | 83.00 | 0.00 | - | - | 4 | 37.10% |
| CAT250620C00280000 | 2024-05-03 1:27PM EDT | 2025-06-20 | 88.80 | 85.95 | 87.90 | +8.03 | +9.94% | 1 | 149 | 37.17% |
| CAT260116C00280000 | 2024-05-01 3:58PM EDT | 2026-01-16 | 86.23 | 94.50 | 97.70 | 0.00 | - | 1 | 84 | 37.19% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517P00280000 | 2024-05-06 10:02AM EDT | 2024-05-17 | 0.06 | 0.03 | 0.10 | 0.00 | - | 10 | 772 | 52.05% |
| CAT240524P00280000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 1.08 | 0.03 | 0.00 | 0.00 | - | - | 9 | 25.00% |
| CAT240621P00280000 | 2024-05-07 10:45AM EDT | 2024-06-21 | 0.26 | 0.21 | 0.47 | -0.12 | -31.58% | 7 | 928 | 32.15% |
| CAT240719P00280000 | 2024-05-07 9:30AM EDT | 2024-07-19 | 0.56 | 0.32 | 0.55 | -0.61 | -52.14% | 1 | 54 | 26.07% |
| CAT240816P00280000 | 2024-05-07 2:17PM EDT | 2024-08-16 | 1.38 | 1.45 | 1.68 | -0.91 | -39.74% | 6 | 1,421 | 28.14% |
| CAT240920P00280000 | 2024-05-03 12:10PM EDT | 2024-09-20 | 3.43 | 2.27 | 2.43 | 0.00 | - | 1 | 798 | 26.71% |
| CAT241115P00280000 | 2024-05-07 12:11PM EDT | 2024-11-15 | 4.56 | 4.80 | 4.95 | -3.04 | -40.00% | 10 | 86 | 27.90% |
| CAT250117P00280000 | 2024-05-06 12:15PM EDT | 2025-01-17 | 7.25 | 6.40 | 6.95 | 0.00 | - | 3 | 1,195 | 27.32% |
| CAT250321P00280000 | 2024-05-03 11:15AM EDT | 2025-03-21 | 11.10 | 7.90 | 10.55 | 0.00 | - | 4 | 23 | 28.93% |
| CAT250620P00280000 | 2024-04-25 1:48PM EDT | 2025-06-20 | 14.20 | 11.15 | 12.15 | 0.00 | - | 1 | 117 | 27.14% |
| CAT260116P00280000 | 2024-04-30 2:50PM EDT | 2026-01-16 | 17.60 | 17.15 | 17.75 | -3.10 | -14.98% | 2 | 142 | 26.45% |
© 2024 Yahoo. All rights reserved.