Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00320000 | 2024-05-02 11:29AM EDT | 2024-05-10 | 14.80 | 24.10 | 27.20 | 0.00 | - | 1 | 5 | 51.22% |
| CAT240517C00320000 | 2024-05-07 10:28AM EDT | 2024-05-17 | 27.94 | 25.20 | 27.35 | +5.04 | +22.01% | 1 | 1,023 | 45.22% |
| CAT240524C00320000 | 2024-05-06 3:46PM EDT | 2024-05-24 | 29.40 | 25.45 | 28.50 | +5.40 | +22.50% | 1 | 4 | 41.14% |
| CAT240531C00320000 | 2024-05-07 10:34AM EDT | 2024-05-31 | 29.53 | 25.90 | 29.05 | -0.67 | -2.22% | 1 | 2 | 37.09% |
| CAT240621C00320000 | 2024-05-06 2:10PM EDT | 2024-06-21 | 27.04 | 28.85 | 31.40 | 0.00 | - | 3 | 946 | 33.72% |
| CAT240719C00320000 | 2024-05-07 12:36PM EDT | 2024-07-19 | 35.08 | 32.25 | 34.65 | +8.38 | +31.39% | 2 | 45 | 32.98% |
| CAT240816C00320000 | 2024-05-07 1:57PM EDT | 2024-08-16 | 37.76 | 34.90 | 37.35 | +9.16 | +32.03% | 4 | 185 | 32.41% |
| CAT240920C00320000 | 2024-05-03 2:57PM EDT | 2024-09-20 | 38.00 | 38.10 | 40.50 | +4.44 | +13.23% | 5 | 173 | 32.20% |
| CAT241115C00320000 | 2024-05-03 10:19AM EDT | 2024-11-15 | 40.10 | 43.55 | 46.10 | 0.00 | - | 6 | 162 | 33.33% |
| CAT250117C00320000 | 2024-05-07 10:04AM EDT | 2025-01-17 | 50.11 | 48.30 | 50.10 | +4.23 | +9.22% | 1 | 866 | 32.72% |
| CAT250620C00320000 | 2024-05-03 10:35AM EDT | 2025-06-20 | 54.70 | 58.30 | 60.65 | 0.00 | - | 1 | 58 | 33.68% |
| CAT260116C00320000 | 2024-05-06 2:33PM EDT | 2026-01-16 | 69.55 | 69.85 | 72.40 | 0.00 | - | 3 | 104 | 34.45% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00320000 | 2024-05-07 3:44PM EDT | 2024-05-10 | 0.08 | 0.06 | 0.07 | -0.04 | -33.33% | 151 | 1,502 | 33.79% |
| CAT240517P00320000 | 2024-05-07 3:45PM EDT | 2024-05-17 | 0.34 | 0.27 | 0.42 | -0.23 | -40.35% | 363 | 2,761 | 27.93% |
| CAT240524P00320000 | 2024-05-07 3:34PM EDT | 2024-05-24 | 0.57 | 0.52 | 0.84 | -0.50 | -46.73% | 2 | 61 | 25.78% |
| CAT240531P00320000 | 2024-05-07 1:46PM EDT | 2024-05-31 | 0.77 | 0.90 | 1.30 | -1.02 | -56.98% | 2 | 57 | 24.72% |
| CAT240607P00320000 | 2024-05-07 2:32PM EDT | 2024-06-07 | 1.30 | 1.34 | 1.53 | -0.66 | -33.67% | 26 | 31 | 22.96% |
| CAT240614P00320000 | 2024-05-07 2:31PM EDT | 2024-06-14 | 1.97 | 1.93 | 2.23 | -1.08 | -35.41% | 5 | 10 | 23.57% |
| CAT240621P00320000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 2.46 | 2.39 | 2.55 | -0.71 | -22.40% | 95 | 1,072 | 22.78% |
| CAT240719P00320000 | 2024-05-07 1:59PM EDT | 2024-07-19 | 3.85 | 4.05 | 5.00 | -1.20 | -23.76% | 23 | 500 | 23.66% |
| CAT240816P00320000 | 2024-05-07 1:57PM EDT | 2024-08-16 | 6.85 | 7.20 | 7.45 | -1.50 | -17.96% | 53 | 253 | 24.45% |
| CAT240920P00320000 | 2024-05-07 2:49PM EDT | 2024-09-20 | 8.80 | 9.05 | 9.35 | -4.40 | -33.33% | 2 | 1,112 | 23.83% |
| CAT241115P00320000 | 2024-05-07 2:33PM EDT | 2024-11-15 | 13.15 | 13.15 | 13.70 | -2.15 | -14.05% | 5 | 294 | 25.11% |
| CAT250117P00320000 | 2024-05-07 12:06PM EDT | 2025-01-17 | 15.35 | 15.90 | 16.50 | -1.86 | -10.81% | 10 | 762 | 24.54% |
| CAT250321P00320000 | 2024-04-26 1:05PM EDT | 2025-03-21 | 21.20 | 18.70 | 20.65 | 0.00 | - | 1 | 117 | 25.56% |
| CAT250620P00320000 | 2024-04-16 2:32PM EDT | 2025-06-20 | 24.00 | 22.60 | 24.40 | 0.00 | - | 10 | 20 | 25.36% |
| CAT260116P00320000 | 2024-04-26 9:45AM EDT | 2026-01-16 | 29.80 | 29.10 | 31.15 | -1.70 | -5.40% | 2 | 129 | 24.71% |
© 2024 Yahoo. All rights reserved.