Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240524C00320000 | 2024-05-16 1:39PM EDT | 2024-05-24 | 30.65 | 34.65 | 37.60 | 0.00 | - | 44 | 48 | 60.38% |
| CAT240531C00320000 | 2024-05-10 9:37AM EDT | 2024-05-31 | 37.74 | 34.90 | 38.45 | 0.00 | - | 4 | 6 | 49.27% |
| CAT240621C00320000 | 2024-05-17 2:07PM EDT | 2024-06-21 | 36.92 | 36.95 | 39.55 | +2.43 | +7.05% | 29 | 900 | 35.69% |
| CAT240628C00320000 | 2024-05-10 12:28PM EDT | 2024-06-28 | 40.65 | 37.25 | 40.60 | 0.00 | - | - | 2 | 36.10% |
| CAT240719C00320000 | 2024-05-17 11:56AM EDT | 2024-07-19 | 38.95 | 40.00 | 41.90 | -1.52 | -3.76% | 2 | 43 | 32.76% |
| CAT240816C00320000 | 2024-05-07 1:58PM EDT | 2024-08-16 | 37.76 | 43.15 | 44.45 | 0.00 | - | 4 | 188 | 32.20% |
| CAT240920C00320000 | 2024-05-17 10:46AM EDT | 2024-09-20 | 44.85 | 46.10 | 48.10 | -0.10 | -0.22% | 1 | 166 | 32.94% |
| CAT241115C00320000 | 2024-05-10 9:40AM EDT | 2024-11-15 | 53.00 | 51.30 | 52.75 | 0.00 | - | 2 | 164 | 32.99% |
| CAT250117C00320000 | 2024-05-17 3:16PM EDT | 2025-01-17 | 56.50 | 56.40 | 58.30 | -0.50 | -0.88% | 2 | 867 | 33.97% |
| CAT250620C00320000 | 2024-05-09 3:53PM EDT | 2025-06-20 | 64.78 | 66.05 | 68.50 | 0.00 | - | 3 | 61 | 34.38% |
| CAT260116C00320000 | 2024-05-15 3:19PM EDT | 2026-01-16 | 80.78 | 77.15 | 80.50 | 0.00 | - | 2 | 102 | 35.12% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240524P00320000 | 2024-05-17 9:54AM EDT | 2024-05-24 | 0.06 | 0.01 | 0.15 | +0.05 | +500.00% | 4 | 299 | 38.57% |
| CAT240531P00320000 | 2024-05-17 12:55PM EDT | 2024-05-31 | 0.16 | 0.02 | 0.75 | -0.44 | -73.33% | 1 | 48 | 37.04% |
| CAT240607P00320000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 0.28 | 0.20 | 0.42 | -0.10 | -26.32% | 4 | 536 | 26.71% |
| CAT240614P00320000 | 2024-05-16 1:50PM EDT | 2024-06-14 | 0.95 | 0.38 | 0.63 | 0.00 | - | 1 | 25 | 25.18% |
| CAT240621P00320000 | 2024-05-17 1:28PM EDT | 2024-06-21 | 0.92 | 0.72 | 0.86 | -0.34 | -26.98% | 99 | 1,127 | 24.18% |
| CAT240628P00320000 | 2024-05-17 11:55AM EDT | 2024-06-28 | 1.27 | 0.51 | 1.16 | -0.36 | -22.09% | 4 | 40 | 23.78% |
| CAT240719P00320000 | 2024-05-17 3:46PM EDT | 2024-07-19 | 1.97 | 1.70 | 2.01 | -0.77 | -28.10% | 11 | 488 | 22.66% |
| CAT240816P00320000 | 2024-05-17 3:58PM EDT | 2024-08-16 | 4.60 | 4.45 | 4.65 | -1.00 | -17.86% | 10 | 290 | 25.23% |
| CAT240920P00320000 | 2024-05-17 2:46PM EDT | 2024-09-20 | 6.20 | 5.15 | 6.35 | -1.10 | -15.07% | 8 | 1,130 | 24.40% |
| CAT241115P00320000 | 2024-05-17 3:58PM EDT | 2024-11-15 | 10.38 | 9.25 | 10.65 | -1.27 | -10.90% | 125 | 292 | 25.95% |
| CAT250117P00320000 | 2024-05-17 3:58PM EDT | 2025-01-17 | 13.08 | 12.00 | 13.35 | -1.32 | -9.17% | 124 | 803 | 25.23% |
| CAT250321P00320000 | 2024-05-15 12:37PM EDT | 2025-03-21 | 14.65 | 14.70 | 17.80 | 0.00 | - | 10 | 128 | 26.56% |
| CAT250620P00320000 | 2024-05-14 10:12AM EDT | 2025-06-20 | 19.30 | 18.85 | 20.50 | 0.00 | - | 1 | 21 | 25.45% |
| CAT260116P00320000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 28.35 | 26.20 | 27.90 | 0.00 | - | 3 | 137 | 25.21% |
© 2024 Yahoo. All rights reserved.