Caterpillar Inc. (CAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517C00200000 | 2024-05-01 3:33PM EDT | 2024-05-17 | 135.10 | 140.25 | 144.00 | 0.00 | - | 14 | 12 | 101.56% |
| CAT240621C00200000 | 2024-05-01 10:05AM EDT | 2024-06-21 | 135.43 | 141.40 | 144.95 | 0.00 | - | 1 | 87 | 82.67% |
| CAT240816C00200000 | 2024-04-19 3:17PM EDT | 2024-08-16 | 156.20 | 142.50 | 145.95 | 0.00 | - | 4 | 20 | 63.82% |
| CAT240920C00200000 | 2024-04-10 3:09PM EDT | 2024-09-20 | 171.74 | 142.65 | 145.95 | 0.00 | - | 3 | 4 | 55.53% |
| CAT250117C00200000 | 2024-04-19 11:04AM EDT | 2025-01-17 | 162.94 | 145.45 | 149.20 | 0.00 | - | 1 | 217 | 50.19% |
| CAT250321C00200000 | 2024-04-04 10:55AM EDT | 2025-03-21 | 183.99 | 140.55 | 144.65 | 0.00 | - | 2 | 1 | 37.64% |
| CAT250620C00200000 | 2024-04-25 2:25PM EDT | 2025-06-20 | 150.00 | 148.00 | 152.00 | 0.00 | - | 10 | 11 | 48.13% |
| CAT260116C00200000 | 2024-03-27 11:01AM EDT | 2026-01-16 | 172.25 | 154.25 | 158.40 | 0.00 | - | 3 | 53 | 46.90% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00200000 | 2024-04-26 10:07AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.08 | 0.00 | - | 30 | 30 | 164.84% |
| CAT240517P00200000 | 2024-03-19 2:28PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 289 | 89.06% |
| CAT240621P00200000 | 2024-05-06 10:30AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.20 | +0.01 | +33.33% | 1 | 913 | 59.38% |
| CAT240816P00200000 | 2024-04-24 11:03AM EDT | 2024-08-16 | 0.23 | 0.01 | 0.47 | +0.02 | +9.52% | 1 | 129 | 48.78% |
| CAT240920P00200000 | 2024-04-11 10:34AM EDT | 2024-09-20 | 0.44 | 0.12 | 0.62 | 0.00 | - | 5 | 186 | 43.97% |
| CAT241115P00200000 | 2024-04-12 10:15AM EDT | 2024-11-15 | 0.75 | 0.00 | 1.17 | 0.00 | - | 10 | 11 | 41.35% |
| CAT250117P00200000 | 2024-05-06 12:02PM EDT | 2025-01-17 | 1.28 | 0.85 | 1.27 | +0.07 | +5.79% | 3 | 1,489 | 36.48% |
| CAT250321P00200000 | 2024-04-25 1:28PM EDT | 2025-03-21 | 1.88 | 0.96 | 3.60 | 0.00 | - | 5 | 6 | 40.87% |
| CAT250620P00200000 | 2024-04-25 10:57AM EDT | 2025-06-20 | 3.40 | 1.00 | 5.00 | 0.00 | - | 5 | 35 | 39.25% |
| CAT260116P00200000 | 2024-05-03 3:26PM EDT | 2026-01-16 | 5.35 | 4.55 | 5.20 | 0.00 | - | 11 | 40 | 32.27% |
© 2024 Yahoo. All rights reserved.