Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CAT240510C00340000 | 2024-05-07 12:55PM EDT | 2024-05-10 | 8.25 | 8.30 | 8.95 | +3.45 | +71.87% | 13 | 253 | 26.32% |
CAT240517C00340000 | 2024-05-07 10:41AM EDT | 2024-05-17 | 10.45 | 10.60 | 11.00 | +3.35 | +47.18% | 13 | 955 | 26.44% |
CAT240524C00340000 | 2024-05-07 11:12AM EDT | 2024-05-24 | 12.30 | 12.00 | 12.30 | +3.65 | +42.20% | 22 | 168 | 25.39% |
CAT240531C00340000 | 2024-05-07 10:12AM EDT | 2024-05-31 | 12.65 | 13.15 | 13.40 | +2.65 | +26.50% | 9 | 34 | 24.84% |
CAT240607C00340000 | 2024-05-07 10:20AM EDT | 2024-06-07 | 14.60 | 14.00 | 14.60 | +3.30 | +29.20% | 2 | 28 | 25.07% |
CAT240614C00340000 | 2024-05-02 12:59PM EDT | 2024-06-14 | 8.82 | 15.55 | 15.90 | 0.00 | - | - | 4 | 25.73% |
CAT240621C00340000 | 2024-05-07 12:33PM EDT | 2024-06-21 | 16.92 | 16.60 | 16.80 | +3.79 | +28.87% | 44 | 948 | 25.61% |
CAT240719C00340000 | 2024-05-07 12:11PM EDT | 2024-07-19 | 20.70 | 20.25 | 20.50 | +3.45 | +20.00% | 15 | 309 | 26.33% |
CAT240816C00340000 | 2024-05-07 12:31PM EDT | 2024-08-16 | 24.60 | 24.15 | 24.40 | +4.51 | +22.45% | 11 | 631 | 27.90% |
CAT240920C00340000 | 2024-05-06 10:37AM EDT | 2024-09-20 | 23.90 | 27.70 | 28.05 | 0.00 | - | 2 | 302 | 28.47% |
CAT241115C00340000 | 2024-05-06 2:19PM EDT | 2024-11-15 | 30.50 | 33.70 | 34.30 | 0.00 | - | 2 | 413 | 30.32% |
CAT250117C00340000 | 2024-05-07 11:53AM EDT | 2025-01-17 | 39.35 | 38.95 | 39.65 | +3.92 | +11.06% | 7 | 667 | 31.04% |
CAT250321C00340000 | 2024-04-26 12:52PM EDT | 2025-03-21 | 43.65 | 43.35 | 44.30 | 0.00 | - | 1 | 29 | 31.48% |
CAT250620C00340000 | 2024-05-02 9:58AM EDT | 2025-06-20 | 47.00 | 49.50 | 51.30 | +5.13 | +12.25% | 15 | 375 | 32.65% |
CAT260116C00340000 | 2024-05-07 10:45AM EDT | 2026-01-16 | 61.78 | 61.00 | 62.75 | +6.03 | +10.82% | 1 | 1,446 | 33.08% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CAT240510P00340000 | 2024-05-07 1:07PM EDT | 2024-05-10 | 0.69 | 0.62 | 0.70 | -1.85 | -72.83% | 87 | 559 | 22.36% |
CAT240517P00340000 | 2024-05-07 12:37PM EDT | 2024-05-17 | 2.35 | 2.25 | 2.38 | -2.20 | -48.35% | 65 | 2,050 | 22.81% |
CAT240524P00340000 | 2024-05-07 1:08PM EDT | 2024-05-24 | 3.25 | 3.25 | 3.45 | -3.45 | -50.74% | 5 | 59 | 21.86% |
CAT240531P00340000 | 2024-05-07 11:33AM EDT | 2024-05-31 | 4.55 | 4.10 | 4.30 | -2.25 | -33.09% | 1 | 41 | 21.16% |
CAT240607P00340000 | 2024-05-07 12:56PM EDT | 2024-06-07 | 5.17 | 4.85 | 5.15 | -2.27 | -30.51% | 6 | 17 | 20.96% |
CAT240621P00340000 | 2024-05-07 12:51PM EDT | 2024-06-21 | 6.75 | 6.55 | 6.70 | -2.37 | -25.99% | 52 | 1,328 | 20.85% |
CAT240719P00340000 | 2024-05-07 12:11PM EDT | 2024-07-19 | 8.80 | 8.90 | 9.10 | -2.65 | -23.14% | 60 | 619 | 20.48% |
CAT240816P00340000 | 2024-05-07 12:25PM EDT | 2024-08-16 | 12.85 | 12.90 | 13.10 | -2.65 | -17.10% | 23 | 565 | 23.10% |
CAT240920P00340000 | 2024-05-07 11:14AM EDT | 2024-09-20 | 15.11 | 14.95 | 15.25 | -3.14 | -17.21% | 2 | 377 | 22.54% |
CAT241115P00340000 | 2024-05-07 12:13PM EDT | 2024-11-15 | 19.70 | 19.70 | 20.00 | -6.90 | -25.94% | 6 | 93 | 23.82% |
CAT250117P00340000 | 2024-05-07 11:59AM EDT | 2025-01-17 | 22.85 | 22.25 | 23.00 | -2.31 | -9.18% | 1 | 376 | 23.33% |
CAT250321P00340000 | 2024-05-02 10:15AM EDT | 2025-03-21 | 34.60 | 25.15 | 26.30 | 0.00 | - | 4 | 39 | 23.50% |
CAT250620P00340000 | 2024-05-06 9:49AM EDT | 2025-06-20 | 32.98 | 29.75 | 30.25 | 0.00 | - | 2 | 137 | 23.48% |
CAT260116P00340000 | 2024-05-07 10:45AM EDT | 2026-01-16 | 37.34 | 36.55 | 37.55 | -4.80 | -11.39% | 2 | 142 | 23.24% |