Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CAT240510C00330000 | 2024-05-07 2:01PM EDT | 2024-05-10 | 16.04 | 14.55 | 16.65 | +3.31 | +26.00% | 11 | 62 | 46.92% |
CAT240517C00330000 | 2024-05-07 3:55PM EDT | 2024-05-17 | 16.78 | 16.05 | 17.10 | +2.33 | +16.12% | 12 | 1,349 | 31.09% |
CAT240524C00330000 | 2024-05-07 10:53AM EDT | 2024-05-24 | 20.00 | 17.05 | 18.45 | +4.30 | +27.39% | 2 | 56 | 30.24% |
CAT240531C00330000 | 2024-05-07 12:34PM EDT | 2024-05-31 | 21.05 | 18.20 | 18.90 | +4.54 | +27.50% | 14 | 16 | 27.22% |
CAT240607C00330000 | 2024-05-07 3:10PM EDT | 2024-06-07 | 20.66 | 18.95 | 19.95 | +3.66 | +21.53% | 12 | 2 | 27.19% |
CAT240621C00330000 | 2024-05-07 1:13PM EDT | 2024-06-21 | 24.00 | 21.25 | 22.00 | +4.10 | +20.60% | 7 | 3,128 | 27.55% |
CAT240719C00330000 | 2024-05-07 10:28AM EDT | 2024-07-19 | 27.05 | 24.25 | 26.75 | +4.10 | +17.86% | 1 | 3,205 | 30.17% |
CAT240816C00330000 | 2024-05-06 10:03AM EDT | 2024-08-16 | 26.79 | 27.70 | 29.50 | 0.00 | - | 102 | 3,469 | 29.76% |
CAT240920C00330000 | 2024-05-07 11:46AM EDT | 2024-09-20 | 33.90 | 31.80 | 34.35 | +4.43 | +15.03% | 10 | 3,408 | 31.77% |
CAT241115C00330000 | 2024-05-01 11:57AM EDT | 2024-11-15 | 31.58 | 37.15 | 38.15 | 0.00 | - | 1 | 70 | 30.76% |
CAT250117C00330000 | 2024-05-07 3:17PM EDT | 2025-01-17 | 43.78 | 41.80 | 43.80 | +2.83 | +6.91% | 1 | 589 | 31.84% |
CAT250321C00330000 | 2024-03-28 12:25PM EDT | 2025-03-21 | 65.05 | 46.60 | 49.30 | 0.00 | - | 1 | 3 | 32.99% |
CAT250620C00330000 | 2024-05-07 12:03PM EDT | 2025-06-20 | 56.05 | 52.95 | 54.35 | +5.91 | +11.79% | 2 | 41 | 32.72% |
CAT260116C00330000 | 2024-05-06 11:29AM EDT | 2026-01-16 | 61.70 | 63.50 | 66.85 | 0.00 | - | 6 | 97 | 33.91% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CAT240510P00330000 | 2024-05-07 3:35PM EDT | 2024-05-10 | 0.16 | 0.13 | 0.24 | -0.33 | -67.35% | 83 | 262 | 27.10% |
CAT240517P00330000 | 2024-05-07 3:51PM EDT | 2024-05-17 | 0.97 | 0.92 | 1.07 | -0.74 | -43.27% | 150 | 3,090 | 24.30% |
CAT240524P00330000 | 2024-05-07 3:37PM EDT | 2024-05-24 | 1.58 | 1.61 | 1.80 | -0.93 | -37.05% | 9 | 590 | 22.87% |
CAT240531P00330000 | 2024-05-07 3:48PM EDT | 2024-05-31 | 2.24 | 2.27 | 2.48 | -1.06 | -32.12% | 42 | 239 | 22.11% |
CAT240607P00330000 | 2024-05-07 3:59PM EDT | 2024-06-07 | 3.00 | 2.84 | 4.10 | -0.70 | -18.92% | 15 | 29 | 24.68% |
CAT240614P00330000 | 2024-05-07 3:34PM EDT | 2024-06-14 | 3.75 | 2.64 | 4.95 | -1.37 | -26.76% | 7 | 11 | 24.64% |
CAT240621P00330000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 4.45 | 4.35 | 4.55 | -1.05 | -19.09% | 83 | 3,229 | 21.70% |
CAT240719P00330000 | 2024-05-07 3:27PM EDT | 2024-07-19 | 6.40 | 6.55 | 6.65 | -1.47 | -18.68% | 26 | 7,661 | 21.09% |
CAT240816P00330000 | 2024-05-07 3:59PM EDT | 2024-08-16 | 10.35 | 10.10 | 10.35 | -1.23 | -10.62% | 178 | 702 | 23.62% |
CAT240920P00330000 | 2024-05-07 2:58PM EDT | 2024-09-20 | 11.90 | 12.10 | 13.20 | -2.05 | -14.70% | 1 | 421 | 24.04% |
CAT241115P00330000 | 2024-05-06 1:08PM EDT | 2024-11-15 | 18.55 | 16.50 | 17.75 | 0.00 | - | 2 | 109 | 25.10% |
CAT250117P00330000 | 2024-05-07 10:37AM EDT | 2025-01-17 | 19.00 | 19.35 | 20.00 | -2.09 | -9.91% | 2 | 1,697 | 23.85% |
CAT250321P00330000 | 2024-05-03 3:36PM EDT | 2025-03-21 | 26.31 | 22.30 | 24.50 | 0.00 | - | 1 | 366 | 25.04% |
CAT250620P00330000 | 2024-05-06 9:49AM EDT | 2025-06-20 | 28.78 | 26.15 | 29.15 | 0.00 | - | 2 | 16 | 25.43% |
CAT260116P00330000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 33.65 | 33.20 | 34.50 | -1.85 | -5.21% | 2 | 177 | 23.80% |