Caterpillar Inc. (CAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:14PM EDT. Market open.
Strike:360.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00360000 | 2024-05-07 1:30PM EDT | 2024-05-10 | 0.28 | 0.18 | 0.28 | +0.09 | +47.37% | 99 | 147 | 25.29% |
| CAT240517C00360000 | 2024-05-07 2:17PM EDT | 2024-05-17 | 1.38 | 1.22 | 1.31 | +0.42 | +43.75% | 91 | 1,623 | 23.71% |
| CAT240524C00360000 | 2024-05-07 2:43PM EDT | 2024-05-24 | 2.30 | 2.13 | 2.24 | +0.65 | +39.39% | 308 | 401 | 22.85% |
| CAT240531C00360000 | 2024-05-07 12:34PM EDT | 2024-05-31 | 3.57 | 2.96 | 3.15 | +1.30 | +57.27% | 6 | 94 | 22.58% |
| CAT240607C00360000 | 2024-05-07 10:11AM EDT | 2024-06-07 | 4.25 | 3.90 | 4.15 | +0.88 | +26.11% | 1 | 57 | 22.88% |
| CAT240614C00360000 | 2024-05-07 2:50PM EDT | 2024-06-14 | 5.07 | 5.05 | 5.65 | +0.79 | +18.46% | 5 | 7 | 24.48% |
| CAT240621C00360000 | 2024-05-07 2:50PM EDT | 2024-06-21 | 6.00 | 5.90 | 6.10 | +1.08 | +21.95% | 56 | 1,655 | 23.55% |
| CAT240719C00360000 | 2024-05-07 2:50PM EDT | 2024-07-19 | 9.45 | 9.20 | 9.40 | +1.43 | +17.83% | 38 | 536 | 24.24% |
| CAT240816C00360000 | 2024-05-07 2:24PM EDT | 2024-08-16 | 13.50 | 13.20 | 13.40 | +1.75 | +14.89% | 51 | 929 | 26.31% |
| CAT240920C00360000 | 2024-05-07 10:07AM EDT | 2024-09-20 | 17.40 | 16.70 | 16.95 | +2.28 | +15.08% | 2 | 797 | 26.97% |
| CAT241115C00360000 | 2024-05-06 3:08PM EDT | 2024-11-15 | 23.50 | 22.90 | 24.20 | +2.22 | +10.43% | 1 | 171 | 29.99% |
| CAT250117C00360000 | 2024-05-07 11:51AM EDT | 2025-01-17 | 29.00 | 27.70 | 28.55 | +2.74 | +10.43% | 4 | 438 | 29.81% |
| CAT250321C00360000 | 2024-05-02 10:15AM EDT | 2025-03-21 | 25.85 | 32.45 | 33.60 | 0.00 | - | 4 | 47 | 30.61% |
| CAT250620C00360000 | 2024-04-25 1:16PM EDT | 2025-06-20 | 40.20 | 39.00 | 39.80 | +2.19 | +5.76% | 2 | 48 | 31.24% |
| CAT260116C00360000 | 2024-05-07 2:21PM EDT | 2026-01-16 | 51.54 | 49.35 | 52.20 | +3.54 | +7.38% | 6 | 198 | 32.31% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00360000 | 2024-05-07 12:31PM EDT | 2024-05-10 | 11.84 | 13.05 | 14.60 | -8.16 | -40.80% | 5 | 5 | 31.79% |
| CAT240517P00360000 | 2024-05-03 1:17PM EDT | 2024-05-17 | 22.75 | 14.00 | 14.60 | 0.00 | - | 17 | 1,866 | 19.18% |
| CAT240524P00360000 | 2024-05-07 11:33AM EDT | 2024-05-24 | 14.50 | 13.90 | 15.25 | -6.80 | -31.92% | 1 | 75 | 18.64% |
| CAT240531P00360000 | 2024-05-02 9:39AM EDT | 2024-05-31 | 25.45 | 13.75 | 16.00 | 0.00 | - | 2 | 513 | 18.80% |
| CAT240607P00360000 | 2024-05-02 2:26PM EDT | 2024-06-07 | 27.10 | 15.85 | 16.90 | 0.00 | - | - | 11 | 19.46% |
| CAT240621P00360000 | 2024-05-07 2:43PM EDT | 2024-06-21 | 17.30 | 17.40 | 17.75 | -3.45 | -16.63% | 19 | 767 | 18.32% |
| CAT240719P00360000 | 2024-05-07 1:08PM EDT | 2024-07-19 | 18.70 | 19.50 | 19.95 | -4.25 | -18.52% | 8 | 1,010 | 18.46% |
| CAT240816P00360000 | 2024-05-02 1:47PM EDT | 2024-08-16 | 32.19 | 23.20 | 23.55 | 0.00 | - | 10 | 280 | 20.99% |
| CAT240920P00360000 | 2024-05-06 11:43AM EDT | 2024-09-20 | 28.55 | 25.20 | 25.55 | 0.00 | - | 189 | 715 | 20.57% |
| CAT241115P00360000 | 2024-04-25 12:50PM EDT | 2024-11-15 | 35.30 | 29.90 | 30.60 | 0.00 | - | 2 | 56 | 22.47% |
| CAT250117P00360000 | 2024-04-30 3:28PM EDT | 2025-01-17 | 40.88 | 32.40 | 33.20 | 0.00 | - | 13 | 140 | 21.78% |
| CAT250321P00360000 | 2024-04-24 12:10PM EDT | 2025-03-21 | 33.25 | 35.30 | 36.35 | 0.00 | - | 2 | 4 | 21.97% |
| CAT250620P00360000 | 2024-04-16 2:51PM EDT | 2025-06-20 | 39.00 | 39.60 | 40.40 | 0.00 | - | 14 | 17 | 22.16% |
| CAT260116P00360000 | 2024-05-06 9:35AM EDT | 2026-01-16 | 46.58 | 46.15 | 47.60 | -2.30 | -4.71% | 1 | 71 | 22.03% |
© 2024 Yahoo. All rights reserved.