Caterpillar Inc. (CAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:28PM EDT. Market open.
Strike:370.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00370000 | 2024-05-06 3:15PM EDT | 2024-05-10 | 0.05 | 0.03 | 0.10 | 0.00 | - | 8 | 71 | 31.06% |
| CAT240517C00370000 | 2024-05-07 2:07PM EDT | 2024-05-17 | 0.40 | 0.35 | 0.49 | +0.19 | +90.48% | 36 | 1,646 | 25.34% |
| CAT240524C00370000 | 2024-05-07 9:30AM EDT | 2024-05-24 | 0.96 | 0.39 | 0.95 | +0.37 | +62.71% | 31 | 52 | 23.43% |
| CAT240531C00370000 | 2024-05-07 1:21PM EDT | 2024-05-31 | 1.30 | 0.46 | 1.87 | +0.40 | +44.44% | 7 | 302 | 24.49% |
| CAT240607C00370000 | 2024-05-07 1:13PM EDT | 2024-06-07 | 2.19 | 1.72 | 2.18 | +0.96 | +78.05% | 2 | 12 | 22.83% |
| CAT240621C00370000 | 2024-05-07 1:58PM EDT | 2024-06-21 | 3.55 | 3.35 | 3.50 | +0.96 | +37.07% | 77 | 1,281 | 22.86% |
| CAT240719C00370000 | 2024-05-07 12:44PM EDT | 2024-07-19 | 6.48 | 6.15 | 6.30 | +1.31 | +25.34% | 9 | 304 | 23.58% |
| CAT240816C00370000 | 2024-05-07 2:09PM EDT | 2024-08-16 | 9.85 | 9.75 | 9.90 | +1.70 | +20.86% | 167 | 655 | 25.60% |
| CAT240920C00370000 | 2024-05-07 2:09PM EDT | 2024-09-20 | 12.97 | 13.00 | 13.20 | +1.57 | +13.77% | 1 | 488 | 26.25% |
| CAT241115C00370000 | 2024-05-06 1:52PM EDT | 2024-11-15 | 17.20 | 19.00 | 20.00 | 0.00 | - | 9 | 594 | 29.11% |
| CAT250117C00370000 | 2024-05-06 3:35PM EDT | 2025-01-17 | 24.70 | 23.75 | 24.30 | +2.99 | +13.77% | 12 | 506 | 29.04% |
| CAT250321C00370000 | 2024-05-06 1:00PM EDT | 2025-03-21 | 29.30 | 28.15 | 29.60 | +3.24 | +12.43% | 1 | 125 | 30.14% |
| CAT250620C00370000 | 2024-05-07 1:15PM EDT | 2025-06-20 | 35.50 | 34.80 | 35.45 | +4.70 | +15.26% | 1 | 240 | 30.58% |
| CAT260116C00370000 | 2024-05-07 1:38PM EDT | 2026-01-16 | 47.55 | 46.85 | 47.95 | +3.83 | +8.76% | 4 | 93 | 31.80% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00370000 | 2024-05-01 3:24PM EDT | 2024-05-10 | 36.70 | 22.35 | 24.00 | 0.00 | - | 100 | 0 | 47.05% |
| CAT240517P00370000 | 2024-05-03 9:32AM EDT | 2024-05-17 | 31.88 | 21.85 | 24.10 | 0.00 | - | 2 | 452 | 29.30% |
| CAT240524P00370000 | 2024-05-01 9:59AM EDT | 2024-05-24 | 36.05 | 22.85 | 25.00 | 0.00 | - | 2 | 0 | 28.36% |
| CAT240531P00370000 | 2024-04-30 2:56PM EDT | 2024-05-31 | 35.41 | 22.50 | 24.05 | 0.00 | - | 2 | 0 | 19.14% |
| CAT240607P00370000 | 2024-05-02 10:26AM EDT | 2024-06-07 | 38.82 | 23.35 | 24.70 | 0.00 | - | - | 1 | 20.03% |
| CAT240621P00370000 | 2024-05-07 11:07AM EDT | 2024-06-21 | 24.23 | 23.60 | 25.40 | -5.57 | -18.69% | 6 | 596 | 19.04% |
| CAT240719P00370000 | 2024-05-06 10:24AM EDT | 2024-07-19 | 31.35 | 25.95 | 26.65 | 0.00 | - | 1 | 282 | 17.87% |
| CAT240816P00370000 | 2024-05-03 12:01PM EDT | 2024-08-16 | 28.85 | 29.20 | 30.20 | -7.86 | -21.41% | 8 | 213 | 21.16% |
| CAT240920P00370000 | 2024-05-01 10:40AM EDT | 2024-09-20 | 42.80 | 31.10 | 31.65 | 0.00 | - | 1 | 163 | 20.20% |
| CAT241115P00370000 | 2024-05-01 1:32PM EDT | 2024-11-15 | 35.44 | 34.90 | 36.25 | -11.18 | -23.98% | 1 | 81 | 21.96% |
| CAT250117P00370000 | 2024-04-26 3:43PM EDT | 2025-01-17 | 41.45 | 37.85 | 39.00 | 0.00 | - | 10 | 128 | 21.55% |
| CAT250321P00370000 | 2024-05-01 1:32PM EDT | 2025-03-21 | 51.22 | 39.65 | 42.30 | 0.00 | - | - | 1 | 21.93% |
| CAT250620P00370000 | 2024-04-26 9:50AM EDT | 2025-06-20 | 47.42 | 44.80 | 45.55 | 0.00 | - | 1 | 13 | 21.61% |
| CAT260116P00370000 | 2024-04-24 10:34AM EDT | 2026-01-16 | 47.98 | 51.10 | 52.45 | 0.00 | - | 25 | 259 | 21.44% |
© 2024 Yahoo. All rights reserved.