Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240524C00270000 | 2024-05-14 3:49PM EDT | 2024-05-24 | 88.47 | 84.50 | 87.65 | 0.00 | - | 1 | 1 | 127.88% |
| CAT240621C00270000 | 2024-05-15 10:10AM EDT | 2024-06-21 | 91.00 | 85.90 | 88.65 | 0.00 | - | 3 | 576 | 53.54% |
| CAT240719C00270000 | 2024-05-10 9:44AM EDT | 2024-07-19 | 88.85 | 86.90 | 90.00 | 0.00 | - | 2 | 3 | 54.49% |
| CAT240816C00270000 | 2024-04-25 10:06AM EDT | 2024-08-16 | 71.86 | 87.15 | 90.80 | 0.00 | - | 1 | 64 | 47.98% |
| CAT240920C00270000 | 2024-04-30 10:53AM EDT | 2024-09-20 | 77.00 | 88.75 | 91.90 | 0.00 | - | 2 | 247 | 43.62% |
| CAT241115C00270000 | 2024-04-25 9:45AM EDT | 2024-11-15 | 77.10 | 91.50 | 94.35 | 0.00 | - | 8 | 21 | 41.03% |
| CAT250117C00270000 | 2024-05-17 1:39PM EDT | 2025-01-17 | 95.55 | 95.25 | 98.20 | +2.00 | +2.14% | 1 | 944 | 41.06% |
| CAT250321C00270000 | 2024-05-06 11:03AM EDT | 2025-03-21 | 85.87 | 97.40 | 100.85 | 0.00 | - | 10 | 13 | 39.85% |
| CAT250620C00270000 | 2024-04-25 11:57AM EDT | 2025-06-20 | 89.52 | 101.95 | 104.80 | 0.00 | - | 1 | 8 | 39.04% |
| CAT260116C00270000 | 2024-04-25 2:31PM EDT | 2026-01-16 | 100.50 | 110.10 | 114.85 | 0.00 | - | 6 | 109 | 39.36% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240524P00270000 | 2024-05-15 12:16PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.29 | 0.00 | - | 39 | 50 | 88.09% |
| CAT240621P00270000 | 2024-05-17 10:24AM EDT | 2024-06-21 | 0.10 | 0.06 | 0.16 | -0.03 | -23.08% | 4 | 1,388 | 39.75% |
| CAT240719P00270000 | 2024-05-10 3:26PM EDT | 2024-07-19 | 0.11 | 0.07 | 0.40 | 0.00 | - | 89 | 55 | 33.86% |
| CAT240816P00270000 | 2024-05-10 12:59PM EDT | 2024-08-16 | 0.65 | 0.50 | 1.15 | 0.00 | - | 1 | 166 | 34.13% |
| CAT240920P00270000 | 2024-05-17 3:02PM EDT | 2024-09-20 | 1.23 | 0.90 | 1.22 | +0.06 | +5.13% | 1 | 254 | 29.37% |
| CAT241115P00270000 | 2024-05-16 10:13AM EDT | 2024-11-15 | 2.70 | 2.58 | 2.84 | 0.00 | - | 3 | 127 | 29.77% |
| CAT250117P00270000 | 2024-05-15 1:25PM EDT | 2025-01-17 | 4.00 | 3.85 | 4.15 | 0.00 | - | 2 | 1,292 | 28.51% |
| CAT250321P00270000 | 2024-05-16 9:30AM EDT | 2025-03-21 | 5.95 | 5.60 | 6.40 | 0.00 | - | 5 | 42 | 29.11% |
| CAT250620P00270000 | 2024-05-10 11:30AM EDT | 2025-06-20 | 8.60 | 7.10 | 8.85 | 0.00 | - | 190 | 382 | 28.67% |
| CAT260116P00270000 | 2024-05-17 11:43AM EDT | 2026-01-16 | 14.20 | 12.90 | 15.05 | -0.10 | -0.70% | 1 | 153 | 28.77% |
© 2024 Yahoo. All rights reserved.