Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:390.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00390000 | 2024-05-03 2:07PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| CAT240517C00390000 | 2024-05-06 12:37PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CAT240524C00390000 | 2024-04-30 9:30AM EDT | 2024-05-24 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT240531C00390000 | 2024-05-06 12:27PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CAT240607C00390000 | 2024-05-06 3:31PM EDT | 2024-06-07 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT240621C00390000 | 2024-05-06 12:14PM EDT | 2024-06-21 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CAT240719C00390000 | 2024-05-06 3:24PM EDT | 2024-07-19 | 1.85 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| CAT240816C00390000 | 2024-05-03 11:32AM EDT | 2024-08-16 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CAT240920C00390000 | 2024-05-06 10:20AM EDT | 2024-09-20 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CAT241115C00390000 | 2024-05-03 12:47PM EDT | 2024-11-15 | 10.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CAT250117C00390000 | 2024-05-06 12:10PM EDT | 2025-01-17 | 14.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| CAT250321C00390000 | 2024-05-06 10:43AM EDT | 2025-03-21 | 19.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CAT250620C00390000 | 2024-05-01 10:31AM EDT | 2025-06-20 | 22.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CAT260116C00390000 | 2024-04-26 12:29PM EDT | 2026-01-16 | 39.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00390000 | 2024-04-19 11:52AM EDT | 2024-05-10 | 35.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240517P00390000 | 2024-05-01 3:53PM EDT | 2024-05-17 | 58.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240524P00390000 | 2024-04-19 11:50AM EDT | 2024-05-24 | 36.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240531P00390000 | 2024-05-01 3:53PM EDT | 2024-05-31 | 58.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240621P00390000 | 2024-05-02 2:40PM EDT | 2024-06-21 | 55.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAT240719P00390000 | 2024-04-26 10:02AM EDT | 2024-07-19 | 45.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240816P00390000 | 2024-04-18 11:26AM EDT | 2024-08-16 | 38.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAT240920P00390000 | 2024-04-24 9:30AM EDT | 2024-09-20 | 38.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT241115P00390000 | 2024-04-30 10:55AM EDT | 2024-11-15 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT250117P00390000 | 2024-04-24 2:41PM EDT | 2025-01-17 | 45.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| CAT250321P00390000 | 2024-04-05 10:56AM EDT | 2025-03-21 | 42.45 | 59.30 | 63.45 | 0.00 | - | 7 | 7 | 25.25% |
| CAT250620P00390000 | 2024-04-26 9:50AM EDT | 2025-06-20 | 59.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT260116P00390000 | 2024-04-09 10:47AM EDT | 2026-01-16 | 58.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.