Caterpillar Inc. (CAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:16PM EDT. Market open.
Strike:410.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00410000 | 2024-05-06 3:13PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 25.00% |
| CAT240517C00410000 | 2024-05-06 12:35PM EDT | 2024-05-17 | 0.18 | 0.01 | 0.08 | 0.00 | - | 16 | 4,210 | 40.63% |
| CAT240524C00410000 | 2024-05-06 11:54AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.75 | 0.00 | - | 5 | 11 | 45.14% |
| CAT240531C00410000 | 2024-04-25 9:31AM EDT | 2024-05-31 | 0.17 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 38.31% |
| CAT240607C00410000 | 2024-04-29 2:09PM EDT | 2024-06-07 | 0.41 | 0.00 | 1.40 | 0.00 | - | - | 1 | 38.76% |
| CAT240621C00410000 | 2024-05-07 10:29AM EDT | 2024-06-21 | 0.30 | 0.13 | 0.44 | -0.03 | -9.09% | 4 | 366 | 25.56% |
| CAT240719C00410000 | 2024-05-03 12:26PM EDT | 2024-07-19 | 0.71 | 0.78 | 0.87 | 0.00 | - | 1 | 210 | 22.95% |
| CAT240816C00410000 | 2024-05-03 3:17PM EDT | 2024-08-16 | 1.62 | 2.26 | 2.38 | 0.00 | - | 4 | 136 | 24.82% |
| CAT240920C00410000 | 2024-05-06 3:51PM EDT | 2024-09-20 | 3.30 | 3.95 | 4.15 | 0.00 | - | 6 | 228 | 25.23% |
| CAT241115C00410000 | 2024-05-06 3:23PM EDT | 2024-11-15 | 7.05 | 7.95 | 8.20 | 0.00 | - | 1 | 57 | 27.12% |
| CAT250117C00410000 | 2024-04-30 11:22AM EDT | 2025-01-17 | 10.55 | 11.40 | 11.90 | 0.00 | - | 4 | 254 | 27.56% |
| CAT250321C00410000 | 2024-04-25 10:16AM EDT | 2025-03-21 | 15.58 | 15.65 | 16.80 | 0.00 | - | 1 | 14 | 29.07% |
| CAT250620C00410000 | 2024-05-01 9:47AM EDT | 2025-06-20 | 17.27 | 20.85 | 21.35 | 0.00 | - | 2 | 7 | 29.05% |
| CAT260116C00410000 | 2024-05-07 9:34AM EDT | 2026-01-16 | 30.75 | 32.05 | 32.80 | +1.20 | +4.06% | 3 | 281 | 30.27% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517P00410000 | 2024-04-25 3:51PM EDT | 2024-05-17 | 70.37 | 60.80 | 64.00 | 0.00 | - | 4 | 0 | 60.25% |
| CAT240621P00410000 | 2024-05-03 9:46AM EDT | 2024-06-21 | 70.51 | 60.75 | 63.85 | 0.00 | - | 1 | 1 | 28.43% |
| CAT240816P00410000 | 2024-04-17 11:29AM EDT | 2024-08-16 | 57.50 | 60.85 | 64.05 | 0.00 | - | 18 | 0 | 20.04% |
| CAT240920P00410000 | 2024-04-03 9:36AM EDT | 2024-09-20 | 49.75 | 69.55 | 74.30 | 0.00 | - | 1 | 0 | 36.72% |
| CAT241115P00410000 | 2024-04-25 11:42AM EDT | 2024-11-15 | 73.68 | 64.05 | 65.05 | 0.00 | - | 2 | 7 | 17.21% |
| CAT250117P00410000 | 2024-04-25 9:54AM EDT | 2025-01-17 | 79.45 | 64.95 | 66.65 | 0.00 | - | 7 | 66 | 17.65% |
© 2024 Yahoo. All rights reserved.