Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00290000 | 2024-04-29 3:54PM EDT | 2024-05-10 | 60.25 | 54.10 | 57.15 | 0.00 | - | - | 1 | 98.68% |
| CAT240517C00290000 | 2024-05-07 11:08AM EDT | 2024-05-17 | 59.00 | 54.60 | 57.50 | +16.42 | +38.56% | 10 | 5,205 | 66.36% |
| CAT240531C00290000 | 2024-05-07 11:47AM EDT | 2024-05-31 | 58.79 | 55.15 | 58.10 | -10.09 | -14.65% | 1 | 1 | 58.51% |
| CAT240621C00290000 | 2024-05-01 9:31AM EDT | 2024-06-21 | 48.20 | 56.60 | 59.30 | 0.00 | - | 2 | 2,420 | 47.91% |
| CAT240719C00290000 | 2024-04-29 3:16PM EDT | 2024-07-19 | 63.40 | 58.05 | 60.40 | 0.00 | - | 1 | 42 | 40.92% |
| CAT240816C00290000 | 2024-05-03 12:18PM EDT | 2024-08-16 | 53.43 | 59.25 | 62.15 | 0.00 | - | 5 | 37 | 38.78% |
| CAT240920C00290000 | 2024-04-30 2:40PM EDT | 2024-09-20 | 56.02 | 61.70 | 64.45 | 0.00 | - | 1 | 637 | 37.57% |
| CAT241115C00290000 | 2024-04-26 12:22PM EDT | 2024-11-15 | 67.30 | 65.80 | 67.15 | 0.00 | - | 2 | 75 | 35.47% |
| CAT250117C00290000 | 2024-05-06 2:10PM EDT | 2025-01-17 | 68.30 | 70.00 | 71.85 | 0.00 | - | 2 | 921 | 36.24% |
| CAT250321C00290000 | 2024-05-03 2:46PM EDT | 2025-03-21 | 68.66 | 73.70 | 75.55 | 0.00 | - | 5 | 8 | 36.15% |
| CAT250620C00290000 | 2024-04-25 11:52AM EDT | 2025-06-20 | 74.96 | 78.25 | 80.50 | 0.00 | - | 4 | 17 | 36.11% |
| CAT260116C00290000 | 2024-04-25 9:58AM EDT | 2026-01-16 | 83.50 | 88.40 | 90.85 | 0.00 | - | 3 | 134 | 36.35% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00290000 | 2024-05-07 9:52AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.09 | -0.01 | -33.33% | 10 | 21 | 67.19% |
| CAT240517P00290000 | 2024-05-07 3:22PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.16 | -0.04 | -40.00% | 14 | 690 | 47.27% |
| CAT240524P00290000 | 2024-04-29 2:29PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 48.27% |
| CAT240531P00290000 | 2024-05-03 12:32PM EDT | 2024-05-31 | 0.28 | 0.00 | 0.75 | 0.00 | - | 7 | 15 | 40.94% |
| CAT240607P00290000 | 2024-05-06 10:41AM EDT | 2024-06-07 | 0.36 | 0.07 | 0.75 | 0.00 | - | 2 | 3 | 36.21% |
| CAT240621P00290000 | 2024-05-07 1:09PM EDT | 2024-06-21 | 0.37 | 0.36 | 0.56 | -0.17 | -31.48% | 24 | 2,263 | 28.49% |
| CAT240719P00290000 | 2024-05-07 12:39PM EDT | 2024-07-19 | 0.80 | 0.80 | 1.59 | -0.48 | -37.50% | 9 | 3,772 | 28.25% |
| CAT240816P00290000 | 2024-05-07 2:17PM EDT | 2024-08-16 | 2.14 | 2.21 | 2.34 | -1.31 | -37.97% | 12 | 3,551 | 26.67% |
| CAT240920P00290000 | 2024-05-07 12:09PM EDT | 2024-09-20 | 3.20 | 3.35 | 3.50 | -0.95 | -22.89% | 3 | 4,015 | 25.97% |
| CAT241115P00290000 | 2024-05-06 2:14PM EDT | 2024-11-15 | 7.10 | 6.25 | 6.50 | 0.00 | - | 2 | 312 | 27.17% |
| CAT250117P00290000 | 2024-05-02 10:19AM EDT | 2025-01-17 | 12.68 | 8.25 | 8.90 | 0.00 | - | 2 | 1,127 | 26.80% |
| CAT250321P00290000 | 2024-05-03 3:36PM EDT | 2025-03-21 | 13.07 | 9.95 | 12.55 | 0.00 | - | 1 | 34 | 28.04% |
| CAT250620P00290000 | 2024-04-26 3:42PM EDT | 2025-06-20 | 15.57 | 13.15 | 14.45 | 0.00 | - | 5 | 85 | 26.50% |
| CAT260116P00290000 | 2024-05-07 10:06AM EDT | 2026-01-16 | 20.25 | 19.80 | 20.40 | -3.20 | -13.65% | 2 | 199 | 25.84% |
© 2024 Yahoo. All rights reserved.