Caterpillar Inc. (CAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Strike:280.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517C00280000 | 2024-05-02 11:22AM EDT | 2024-05-17 | 53.60 | 59.10 | 62.95 | 0.00 | - | 3 | 773 | 59.67% |
| CAT240524C00280000 | 2024-05-03 3:28PM EDT | 2024-05-24 | 57.64 | 60.30 | 63.25 | 0.00 | - | 1 | 2 | 57.59% |
| CAT240621C00280000 | 2024-05-01 9:43AM EDT | 2024-06-21 | 57.19 | 60.80 | 64.45 | 0.00 | - | 4 | 385 | 50.12% |
| CAT240719C00280000 | 2024-04-29 11:42AM EDT | 2024-07-19 | 73.02 | 63.25 | 66.10 | 0.00 | - | 1 | 2 | 44.69% |
| CAT240816C00280000 | 2024-04-29 3:59PM EDT | 2024-08-16 | 74.95 | 64.25 | 67.15 | 0.00 | - | 2 | 105 | 40.63% |
| CAT240920C00280000 | 2024-05-03 9:51AM EDT | 2024-09-20 | 67.74 | 66.00 | 69.30 | 0.00 | - | 4 | 510 | 39.23% |
| CAT241115C00280000 | 2024-04-25 2:24PM EDT | 2024-11-15 | 72.35 | 69.65 | 72.35 | 0.00 | - | 16 | 24 | 37.65% |
| CAT250117C00280000 | 2024-04-30 2:50PM EDT | 2025-01-17 | 71.40 | 73.70 | 75.60 | 0.00 | - | 8 | 1,855 | 36.70% |
| CAT250321C00280000 | 2024-04-25 11:32AM EDT | 2025-03-21 | 78.83 | 77.25 | 80.00 | 0.00 | - | - | 4 | 37.50% |
| CAT250620C00280000 | 2024-05-03 1:27PM EDT | 2025-06-20 | 80.77 | 82.25 | 84.05 | 0.00 | - | 1 | 149 | 36.71% |
| CAT260116C00280000 | 2024-05-01 3:58PM EDT | 2026-01-16 | 86.23 | 91.40 | 94.10 | 0.00 | - | 1 | 84 | 36.96% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517P00280000 | 2024-05-06 10:02AM EDT | 2024-05-17 | 0.06 | 0.03 | 0.09 | -0.04 | -40.00% | 10 | 772 | 46.58% |
| CAT240524P00280000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 1.08 | 0.01 | 0.75 | 0.00 | - | - | 9 | 51.95% |
| CAT240621P00280000 | 2024-05-06 9:31AM EDT | 2024-06-21 | 0.38 | 0.18 | 0.47 | -0.25 | -39.68% | 13 | 928 | 30.20% |
| CAT240719P00280000 | 2024-05-02 1:03PM EDT | 2024-07-19 | 1.17 | 0.35 | 0.79 | 0.00 | - | 21 | 54 | 26.42% |
| CAT240816P00280000 | 2024-05-03 9:34AM EDT | 2024-08-16 | 2.29 | 1.80 | 1.98 | 0.00 | - | 3 | 1,421 | 27.88% |
| CAT240920P00280000 | 2024-05-03 12:10PM EDT | 2024-09-20 | 3.43 | 2.87 | 3.10 | 0.00 | - | 1 | 798 | 27.29% |
| CAT241115P00280000 | 2024-05-01 12:04PM EDT | 2024-11-15 | 7.60 | 5.30 | 5.85 | 0.00 | - | 2 | 86 | 28.35% |
| CAT250117P00280000 | 2024-05-06 10:08AM EDT | 2025-01-17 | 7.70 | 7.45 | 8.80 | -1.55 | -16.76% | 1 | 1,195 | 28.84% |
| CAT250321P00280000 | 2024-05-03 11:15AM EDT | 2025-03-21 | 11.10 | 9.75 | 10.40 | 0.00 | - | 4 | 23 | 27.75% |
| CAT250620P00280000 | 2024-04-25 1:48PM EDT | 2025-06-20 | 14.20 | 12.65 | 13.50 | 0.00 | - | 1 | 117 | 27.57% |
| CAT260116P00280000 | 2024-04-30 2:50PM EDT | 2026-01-16 | 20.70 | 17.85 | 19.30 | 0.00 | - | 5 | 142 | 26.84% |
© 2024 Yahoo. All rights reserved.