Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00300000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 42.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240517C00300000 | 2024-05-06 11:15AM EDT | 2024-05-17 | 41.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAT240524C00300000 | 2024-04-25 9:56AM EDT | 2024-05-24 | 35.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAT240531C00300000 | 2024-05-06 11:54AM EDT | 2024-05-31 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240621C00300000 | 2024-05-03 12:26PM EDT | 2024-06-21 | 40.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240719C00300000 | 2024-05-03 2:09PM EDT | 2024-07-19 | 43.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAT240816C00300000 | 2024-04-26 10:17AM EDT | 2024-08-16 | 52.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAT240920C00300000 | 2024-05-06 12:05PM EDT | 2024-09-20 | 51.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAT241115C00300000 | 2024-04-26 9:49AM EDT | 2024-11-15 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT250117C00300000 | 2024-05-06 2:10PM EDT | 2025-01-17 | 60.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CAT250321C00300000 | 2024-05-06 12:31PM EDT | 2025-03-21 | 64.28 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CAT250620C00300000 | 2024-05-01 3:08PM EDT | 2025-06-20 | 69.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAT260116C00300000 | 2024-05-06 12:06PM EDT | 2026-01-16 | 80.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00300000 | 2024-05-06 2:46PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| CAT240517P00300000 | 2024-05-06 2:57PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CAT240524P00300000 | 2024-05-03 9:52AM EDT | 2024-05-24 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAT240531P00300000 | 2024-05-06 11:05AM EDT | 2024-05-31 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CAT240607P00300000 | 2024-05-02 12:43PM EDT | 2024-06-07 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT240614P00300000 | 2024-05-02 10:48AM EDT | 2024-06-14 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CAT240621P00300000 | 2024-05-06 3:11PM EDT | 2024-06-21 | 0.93 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| CAT240719P00300000 | 2024-05-06 3:51PM EDT | 2024-07-19 | 1.98 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CAT240816P00300000 | 2024-05-06 3:48PM EDT | 2024-08-16 | 4.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CAT240920P00300000 | 2024-05-06 10:20AM EDT | 2024-09-20 | 5.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAT241115P00300000 | 2024-05-06 2:59PM EDT | 2024-11-15 | 9.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CAT250117P00300000 | 2024-05-02 1:28PM EDT | 2025-01-17 | 13.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CAT250321P00300000 | 2024-05-02 10:53AM EDT | 2025-03-21 | 17.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CAT250620P00300000 | 2024-04-25 3:48PM EDT | 2025-06-20 | 19.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CAT260116P00300000 | 2024-05-06 12:34PM EDT | 2026-01-16 | 24.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.