Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00400000 | 2024-05-07 2:43PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 31 | 53.13% |
| CAT240517C00400000 | 2024-05-07 3:41PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.08 | -0.06 | -54.55% | 11 | 663 | 38.38% |
| CAT240524C00400000 | 2024-05-07 2:50PM EDT | 2024-05-24 | 0.15 | 0.06 | 0.15 | +0.05 | +50.00% | 37 | 52 | 32.08% |
| CAT240531C00400000 | 2024-04-29 12:39PM EDT | 2024-05-31 | 0.42 | 0.01 | 0.75 | 0.00 | - | 1 | 12 | 35.60% |
| CAT240607C00400000 | 2024-05-06 12:31PM EDT | 2024-06-07 | 0.33 | 0.07 | 0.75 | 0.00 | - | 1 | 1 | 31.32% |
| CAT240621C00400000 | 2024-05-07 2:29PM EDT | 2024-06-21 | 0.50 | 0.24 | 0.50 | +0.08 | +19.05% | 6 | 779 | 24.00% |
| CAT240719C00400000 | 2024-05-07 11:26AM EDT | 2024-07-19 | 1.47 | 0.96 | 1.42 | +0.59 | +67.05% | 11 | 520 | 23.55% |
| CAT240816C00400000 | 2024-05-07 1:37PM EDT | 2024-08-16 | 3.60 | 2.92 | 3.20 | +0.84 | +30.43% | 1 | 242 | 25.03% |
| CAT240920C00400000 | 2024-05-07 1:49PM EDT | 2024-09-20 | 5.58 | 4.90 | 5.10 | +1.18 | +26.82% | 17 | 346 | 25.18% |
| CAT241115C00400000 | 2024-05-07 9:51AM EDT | 2024-11-15 | 9.50 | 9.30 | 10.55 | +1.40 | +17.28% | 1 | 326 | 28.37% |
| CAT250117C00400000 | 2024-05-06 12:44PM EDT | 2025-01-17 | 12.40 | 13.05 | 13.55 | 0.00 | - | 5 | 706 | 27.68% |
| CAT250321C00400000 | 2024-05-06 11:26AM EDT | 2025-03-21 | 16.09 | 16.45 | 18.00 | 0.00 | - | 10 | 32 | 28.66% |
| CAT250620C00400000 | 2024-04-30 12:44PM EDT | 2025-06-20 | 20.79 | 22.25 | 23.45 | 0.00 | - | 8 | 40 | 29.27% |
| CAT260116C00400000 | 2024-05-07 12:25PM EDT | 2026-01-16 | 35.48 | 33.50 | 35.20 | +4.28 | +13.72% | 6 | 90 | 30.55% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00400000 | 2024-04-15 11:33AM EDT | 2024-05-10 | 35.00 | 53.75 | 55.55 | 0.00 | - | 2 | 0 | 94.68% |
| CAT240517P00400000 | 2024-05-07 3:08PM EDT | 2024-05-17 | 53.45 | 53.45 | 56.30 | -6.10 | -10.24% | 184 | 50 | 62.31% |
| CAT240524P00400000 | 2024-04-19 11:57AM EDT | 2024-05-24 | 46.38 | 53.15 | 56.00 | 0.00 | - | 15 | 0 | 45.00% |
| CAT240621P00400000 | 2024-04-25 9:57AM EDT | 2024-06-21 | 66.19 | 53.30 | 55.90 | 0.00 | - | 1 | 0 | 27.05% |
| CAT240719P00400000 | 2024-04-25 9:31AM EDT | 2024-07-19 | 65.80 | 53.10 | 55.90 | 0.00 | - | 2 | 0 | 21.25% |
| CAT240816P00400000 | 2024-04-25 3:20PM EDT | 2024-08-16 | 59.92 | 53.80 | 55.90 | 0.00 | - | 5 | 0 | 18.08% |
| CAT240920P00400000 | 2024-04-23 12:52PM EDT | 2024-09-20 | 44.65 | 55.00 | 56.55 | 0.00 | - | 1 | 18 | 17.67% |
| CAT250117P00400000 | 2024-04-25 9:32AM EDT | 2025-01-17 | 68.00 | 58.95 | 60.75 | 0.00 | - | 1 | 38 | 19.24% |
| CAT250321P00400000 | 2024-04-05 3:34PM EDT | 2025-03-21 | 46.30 | 66.00 | 70.10 | 0.00 | - | 12 | 12 | 26.19% |
| CAT260116P00400000 | 2024-04-22 2:02PM EDT | 2026-01-16 | 65.00 | 69.30 | 71.60 | 0.00 | - | 1 | 13 | 19.72% |
© 2024 Yahoo. All rights reserved.