Caterpillar Inc. (CAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:49PM EDT. Market open.
Strike:270.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517C00270000 | 2024-05-02 12:41PM EDT | 2024-05-17 | 63.49 | 71.15 | 73.90 | 0.00 | - | 4 | 213 | 65.33% |
| CAT240524C00270000 | 2024-04-26 1:18PM EDT | 2024-05-24 | 75.50 | 71.25 | 74.35 | 0.00 | - | 2 | 0 | 57.86% |
| CAT240621C00270000 | 2024-05-02 10:11AM EDT | 2024-06-21 | 62.37 | 72.50 | 75.90 | 0.00 | - | 3 | 580 | 56.53% |
| CAT240719C00270000 | 2024-04-18 3:29PM EDT | 2024-07-19 | 90.86 | 73.90 | 77.45 | 0.00 | - | - | 2 | 49.97% |
| CAT240816C00270000 | 2024-04-25 10:06AM EDT | 2024-08-16 | 71.86 | 74.25 | 77.50 | 0.00 | - | 1 | 64 | 42.77% |
| CAT240920C00270000 | 2024-04-30 10:53AM EDT | 2024-09-20 | 77.00 | 76.70 | 79.30 | 0.00 | - | 2 | 247 | 40.92% |
| CAT241115C00270000 | 2024-04-25 9:45AM EDT | 2024-11-15 | 77.10 | 80.65 | 82.30 | 0.00 | - | 8 | 21 | 39.55% |
| CAT250117C00270000 | 2024-05-06 9:35AM EDT | 2025-01-17 | 84.10 | 84.20 | 85.35 | +3.16 | +3.90% | 1 | 947 | 38.46% |
| CAT250321C00270000 | 2024-05-06 11:03AM EDT | 2025-03-21 | 85.87 | 87.05 | 88.85 | +2.01 | +2.40% | 10 | 3 | 38.45% |
| CAT250620C00270000 | 2024-04-25 11:57AM EDT | 2025-06-20 | 89.52 | 91.15 | 93.10 | 0.00 | - | 1 | 8 | 38.00% |
| CAT260116C00270000 | 2024-04-25 2:31PM EDT | 2026-01-16 | 100.50 | 99.30 | 101.75 | 0.00 | - | 6 | 109 | 37.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00270000 | 2024-05-02 9:53AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.12 | 0.00 | - | 10 | 59 | 82.03% |
| CAT240517P00270000 | 2024-04-29 10:36AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.26 | 0.00 | - | 6 | 931 | 58.11% |
| CAT240524P00270000 | 2024-05-02 9:30AM EDT | 2024-05-24 | 0.73 | 0.01 | 0.14 | 0.00 | - | 9 | 11 | 46.39% |
| CAT240621P00270000 | 2024-05-06 9:31AM EDT | 2024-06-21 | 0.16 | 0.16 | 0.32 | -0.12 | -42.86% | 12 | 1,421 | 33.28% |
| CAT240719P00270000 | 2024-05-03 10:18AM EDT | 2024-07-19 | 0.50 | 0.19 | 0.62 | 0.00 | - | 15 | 58 | 29.49% |
| CAT240816P00270000 | 2024-05-02 1:28PM EDT | 2024-08-16 | 1.72 | 1.10 | 1.20 | 0.00 | - | 5 | 162 | 28.72% |
| CAT240920P00270000 | 2024-05-06 12:49PM EDT | 2024-09-20 | 2.01 | 1.77 | 2.04 | -0.69 | -25.56% | 1 | 256 | 28.10% |
| CAT241115P00270000 | 2024-05-01 1:40PM EDT | 2024-11-15 | 5.85 | 4.00 | 4.20 | 0.00 | - | 16 | 42 | 28.98% |
| CAT250117P00270000 | 2024-05-06 1:24PM EDT | 2025-01-17 | 5.85 | 5.55 | 5.90 | -0.25 | -4.10% | 6 | 1,296 | 28.13% |
| CAT250321P00270000 | 2024-05-06 11:26AM EDT | 2025-03-21 | 8.16 | 7.60 | 8.30 | -1.44 | -15.00% | 10 | 25 | 28.53% |
| CAT250620P00270000 | 2024-04-22 12:21PM EDT | 2025-06-20 | 11.05 | 10.30 | 11.00 | 0.00 | - | 4 | 350 | 28.19% |
| CAT260116P00270000 | 2024-04-25 3:46PM EDT | 2026-01-16 | 17.25 | 15.40 | 16.40 | 0.00 | - | 6 | 145 | 27.44% |
© 2024 Yahoo. All rights reserved.