Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00350000 | 2024-05-07 3:52PM EDT | 2024-05-10 | 1.23 | 1.13 | 1.23 | +0.28 | +29.47% | 756 | 285 | 21.44% |
| CAT240517C00350000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 3.53 | 3.30 | 3.45 | +0.78 | +28.36% | 325 | 2,194 | 23.26% |
| CAT240524C00350000 | 2024-05-07 3:09PM EDT | 2024-05-24 | 5.54 | 4.65 | 5.75 | +1.64 | +42.05% | 15 | 85 | 26.00% |
| CAT240531C00350000 | 2024-05-07 3:59PM EDT | 2024-05-31 | 5.80 | 5.70 | 6.70 | +0.90 | +18.37% | 63 | 207 | 24.75% |
| CAT240607C00350000 | 2024-05-07 12:36PM EDT | 2024-06-07 | 8.57 | 6.70 | 7.40 | +2.31 | +36.90% | 10 | 37 | 23.62% |
| CAT240614C00350000 | 2024-05-02 10:57AM EDT | 2024-06-14 | 4.96 | 7.30 | 8.60 | 0.00 | - | - | 5 | 24.10% |
| CAT240621C00350000 | 2024-05-07 3:54PM EDT | 2024-06-21 | 9.50 | 9.15 | 9.40 | +1.30 | +15.85% | 249 | 2,003 | 23.84% |
| CAT240719C00350000 | 2024-05-07 3:26PM EDT | 2024-07-19 | 13.40 | 12.80 | 13.05 | +1.65 | +14.04% | 50 | 5,155 | 24.71% |
| CAT240816C00350000 | 2024-05-07 3:43PM EDT | 2024-08-16 | 17.20 | 16.90 | 17.10 | +1.35 | +8.52% | 51 | 1,575 | 26.62% |
| CAT240920C00350000 | 2024-05-07 2:10PM EDT | 2024-09-20 | 21.65 | 20.35 | 20.65 | +2.35 | +12.18% | 12 | 411 | 27.18% |
| CAT241115C00350000 | 2024-05-07 1:16PM EDT | 2024-11-15 | 28.50 | 26.15 | 27.25 | +3.65 | +14.69% | 5 | 93 | 29.49% |
| CAT250117C00350000 | 2024-05-07 2:06PM EDT | 2025-01-17 | 33.45 | 31.55 | 32.55 | +2.75 | +8.96% | 37 | 1,580 | 30.21% |
| CAT250321C00350000 | 2024-05-02 10:02AM EDT | 2025-03-21 | 30.77 | 35.75 | 37.55 | 0.00 | - | 3 | 42 | 30.96% |
| CAT250620C00350000 | 2024-05-01 9:48AM EDT | 2025-06-20 | 38.10 | 42.70 | 44.15 | 0.00 | - | 1 | 65 | 31.86% |
| CAT260116C00350000 | 2024-05-07 12:02PM EDT | 2026-01-16 | 56.76 | 53.00 | 56.50 | +7.36 | +14.90% | 3 | 84 | 32.87% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00350000 | 2024-05-07 2:49PM EDT | 2024-05-10 | 4.65 | 5.25 | 6.20 | -5.25 | -53.03% | 27 | 152 | 21.19% |
| CAT240517P00350000 | 2024-05-07 3:06PM EDT | 2024-05-17 | 7.00 | 7.65 | 7.95 | -3.50 | -33.33% | 28 | 1,476 | 21.03% |
| CAT240524P00350000 | 2024-05-07 2:55PM EDT | 2024-05-24 | 8.30 | 8.50 | 9.35 | -3.89 | -31.91% | 13 | 86 | 21.28% |
| CAT240531P00350000 | 2024-05-07 10:55AM EDT | 2024-05-31 | 8.47 | 9.35 | 9.95 | -10.03 | -54.22% | 2 | 78 | 19.78% |
| CAT240607P00350000 | 2024-05-07 11:26AM EDT | 2024-06-07 | 9.68 | 10.25 | 11.40 | -2.97 | -23.48% | 7 | 6 | 21.13% |
| CAT240621P00350000 | 2024-05-07 2:09PM EDT | 2024-06-21 | 11.40 | 12.10 | 12.40 | -2.72 | -19.26% | 45 | 1,793 | 19.71% |
| CAT240719P00350000 | 2024-05-07 3:20PM EDT | 2024-07-19 | 14.30 | 14.45 | 14.75 | -2.20 | -13.33% | 47 | 1,332 | 19.37% |
| CAT240816P00350000 | 2024-05-07 3:24PM EDT | 2024-08-16 | 18.10 | 18.40 | 18.65 | -2.25 | -11.06% | 62 | 335 | 21.89% |
| CAT240920P00350000 | 2024-05-07 12:33PM EDT | 2024-09-20 | 19.35 | 20.55 | 20.85 | -3.05 | -13.62% | 2 | 565 | 21.50% |
| CAT241115P00350000 | 2024-05-07 1:01PM EDT | 2024-11-15 | 24.47 | 25.10 | 26.45 | -2.74 | -10.07% | 28 | 45 | 23.72% |
| CAT250117P00350000 | 2024-05-02 9:40AM EDT | 2025-01-17 | 34.90 | 27.70 | 29.30 | 0.00 | - | 2 | 322 | 23.07% |
| CAT250321P00350000 | 2024-04-30 1:18PM EDT | 2025-03-21 | 37.25 | 30.95 | 33.95 | 0.00 | - | 1 | 33 | 24.28% |
| CAT250620P00350000 | 2024-04-16 3:11PM EDT | 2025-06-20 | 34.35 | 34.05 | 36.60 | 0.00 | - | 9 | 27 | 23.24% |
| CAT260116P00350000 | 2024-04-25 11:35AM EDT | 2026-01-16 | 45.83 | 41.70 | 43.70 | 0.00 | - | 15 | 42 | 22.88% |
© 2024 Yahoo. All rights reserved.