Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240524C00380000 | 2024-05-17 3:29PM EDT | 2024-05-24 | 0.15 | 0.16 | 0.22 | -0.05 | -25.00% | 14 | 99 | 26.61% |
| CAT240531C00380000 | 2024-05-17 3:50PM EDT | 2024-05-31 | 0.45 | 0.36 | 0.55 | +0.13 | +40.62% | 204 | 91 | 22.83% |
| CAT240607C00380000 | 2024-05-17 3:45PM EDT | 2024-06-07 | 0.85 | 0.81 | 1.22 | -0.62 | -42.18% | 1 | 91 | 23.04% |
| CAT240614C00380000 | 2024-05-17 2:59PM EDT | 2024-06-14 | 1.44 | 1.48 | 1.91 | +0.29 | +25.22% | 6 | 28 | 23.01% |
| CAT240621C00380000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 2.04 | 2.08 | 2.33 | +0.34 | +20.00% | 89 | 1,475 | 22.07% |
| CAT240628C00380000 | 2024-05-17 3:56PM EDT | 2024-06-28 | 2.66 | 2.34 | 2.87 | +0.16 | +6.40% | 184 | 10 | 21.78% |
| CAT240719C00380000 | 2024-05-17 3:30PM EDT | 2024-07-19 | 4.50 | 4.45 | 4.85 | +0.70 | +18.42% | 321 | 575 | 22.19% |
| CAT240816C00380000 | 2024-05-17 3:36PM EDT | 2024-08-16 | 8.40 | 8.50 | 8.85 | +0.80 | +10.53% | 23 | 427 | 25.01% |
| CAT240920C00380000 | 2024-05-17 2:29PM EDT | 2024-09-20 | 11.30 | 11.85 | 12.10 | +1.35 | +13.57% | 10 | 460 | 25.47% |
| CAT241115C00380000 | 2024-05-17 3:30PM EDT | 2024-11-15 | 17.95 | 17.85 | 18.60 | +2.10 | +13.25% | 9 | 656 | 27.94% |
| CAT250117C00380000 | 2024-05-17 9:59AM EDT | 2025-01-17 | 22.90 | 22.80 | 24.15 | +1.65 | +7.76% | 4 | 358 | 28.94% |
| CAT250321C00380000 | 2024-05-14 1:09PM EDT | 2025-03-21 | 29.80 | 27.40 | 29.50 | 0.00 | - | 2 | 53 | 29.94% |
| CAT250620C00380000 | 2024-05-15 11:45AM EDT | 2025-06-20 | 36.75 | 35.00 | 36.20 | 0.00 | - | 4 | 94 | 30.82% |
| CAT260116C00380000 | 2024-05-16 1:24PM EDT | 2026-01-16 | 44.50 | 46.15 | 49.35 | 0.00 | - | 5 | 34 | 32.11% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240524P00380000 | 2024-05-10 2:55PM EDT | 2024-05-24 | 24.90 | 22.60 | 25.85 | 0.00 | - | 1 | 0 | 47.72% |
| CAT240531P00380000 | 2024-04-16 10:40AM EDT | 2024-05-31 | 28.97 | 23.05 | 25.95 | 0.00 | - | - | 0 | 34.30% |
| CAT240621P00380000 | 2024-04-25 3:34PM EDT | 2024-06-21 | 40.58 | 24.00 | 25.30 | 0.00 | - | 77 | 13 | 19.30% |
| CAT240628P00380000 | 2024-05-13 1:30PM EDT | 2024-06-28 | 25.62 | 25.25 | 27.80 | 0.00 | - | 1 | 1 | 25.15% |
| CAT240719P00380000 | 2024-05-14 1:31PM EDT | 2024-07-19 | 25.90 | 25.20 | 26.50 | 0.00 | - | 6 | 323 | 17.56% |
| CAT240816P00380000 | 2024-05-14 1:19PM EDT | 2024-08-16 | 29.45 | 28.50 | 29.80 | 0.00 | - | 10 | 182 | 20.55% |
| CAT240920P00380000 | 2024-05-06 12:49PM EDT | 2024-09-20 | 43.35 | 30.50 | 32.65 | 0.00 | - | 1 | 121 | 21.36% |
| CAT241115P00380000 | 2024-05-10 2:31PM EDT | 2024-11-15 | 37.02 | 34.00 | 36.85 | 0.00 | - | 3 | 33 | 22.29% |
| CAT250117P00380000 | 2024-05-16 12:01PM EDT | 2025-01-17 | 41.25 | 37.55 | 40.00 | 0.00 | - | 1 | 48 | 22.04% |
| CAT250321P00380000 | 2024-04-12 12:38PM EDT | 2025-03-21 | 42.50 | 41.20 | 45.00 | 0.00 | - | 2 | 20 | 23.59% |
| CAT250620P00380000 | 2024-05-15 3:28PM EDT | 2025-06-20 | 44.70 | 44.75 | 47.45 | 0.00 | - | 6 | 51 | 22.41% |
| CAT260116P00380000 | 2024-04-24 10:34AM EDT | 2026-01-16 | 52.78 | 50.00 | 54.05 | 0.00 | - | 25 | 152 | 21.77% |
© 2024 Yahoo. All rights reserved.