Caterpillar Inc. (CAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:02PM EDT. Market open.
Strike:290.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00290000 | 2024-04-29 3:54PM EDT | 2024-05-10 | 60.25 | 49.65 | 53.05 | 0.00 | - | - | 1 | 99.93% |
| CAT240517C00290000 | 2024-05-01 10:43AM EDT | 2024-05-17 | 42.58 | 50.00 | 53.40 | 0.00 | - | 3 | 5,205 | 68.38% |
| CAT240531C00290000 | 2024-04-22 9:30AM EDT | 2024-05-31 | 68.88 | 50.60 | 53.80 | 0.00 | - | - | 1 | 49.19% |
| CAT240621C00290000 | 2024-05-01 9:31AM EDT | 2024-06-21 | 48.20 | 51.85 | 55.00 | 0.00 | - | 2 | 2,420 | 41.86% |
| CAT240719C00290000 | 2024-04-29 3:16PM EDT | 2024-07-19 | 63.40 | 54.00 | 56.50 | 0.00 | - | 1 | 42 | 37.60% |
| CAT240816C00290000 | 2024-05-03 12:18PM EDT | 2024-08-16 | 53.43 | 56.20 | 57.75 | 0.00 | - | 5 | 37 | 34.96% |
| CAT240920C00290000 | 2024-04-30 2:40PM EDT | 2024-09-20 | 56.02 | 59.25 | 60.35 | 0.00 | - | 1 | 637 | 34.94% |
| CAT241115C00290000 | 2024-04-26 12:22PM EDT | 2024-11-15 | 67.30 | 63.25 | 64.25 | 0.00 | - | 2 | 75 | 34.95% |
| CAT250117C00290000 | 2024-04-30 2:50PM EDT | 2025-01-17 | 64.00 | 66.75 | 68.75 | 0.00 | - | 7 | 921 | 35.51% |
| CAT250321C00290000 | 2024-05-03 2:46PM EDT | 2025-03-21 | 68.66 | 70.55 | 72.10 | 0.00 | - | 5 | 8 | 35.13% |
| CAT250620C00290000 | 2024-04-25 11:52AM EDT | 2025-06-20 | 74.96 | 75.90 | 77.60 | 0.00 | - | 4 | 17 | 35.66% |
| CAT260116C00290000 | 2024-04-25 9:58AM EDT | 2026-01-16 | 83.50 | 85.35 | 87.65 | 0.00 | - | 3 | 134 | 35.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00290000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.17 | -0.05 | -62.50% | 10 | 14 | 61.72% |
| CAT240517P00290000 | 2024-05-06 11:25AM EDT | 2024-05-17 | 0.10 | 0.01 | 0.18 | -0.03 | -23.08% | 14 | 697 | 43.90% |
| CAT240524P00290000 | 2024-04-29 2:29PM EDT | 2024-05-24 | 0.07 | 0.04 | 0.75 | 0.00 | - | 1 | 2 | 44.95% |
| CAT240531P00290000 | 2024-05-03 12:32PM EDT | 2024-05-31 | 0.28 | 0.02 | 0.75 | 0.00 | - | 7 | 15 | 38.43% |
| CAT240607P00290000 | 2024-05-06 10:41AM EDT | 2024-06-07 | 0.36 | 0.10 | 0.63 | -0.35 | -49.30% | 2 | 2 | 32.91% |
| CAT240621P00290000 | 2024-05-03 3:36PM EDT | 2024-06-21 | 0.54 | 0.47 | 0.76 | -0.21 | -28.00% | 12 | 2,256 | 28.66% |
| CAT240719P00290000 | 2024-05-03 3:09PM EDT | 2024-07-19 | 1.60 | 1.12 | 1.18 | 0.00 | - | 4 | 3,771 | 25.03% |
| CAT240816P00290000 | 2024-05-03 12:26PM EDT | 2024-08-16 | 3.45 | 2.76 | 2.82 | 0.00 | - | 5 | 3,551 | 26.97% |
| CAT240920P00290000 | 2024-05-06 9:53AM EDT | 2024-09-20 | 4.15 | 3.60 | 4.10 | -0.80 | -16.16% | 1 | 4,015 | 26.27% |
| CAT241115P00290000 | 2024-05-03 11:53AM EDT | 2024-11-15 | 8.20 | 7.05 | 7.40 | 0.00 | - | 1 | 310 | 27.63% |
| CAT250117P00290000 | 2024-05-02 10:19AM EDT | 2025-01-17 | 12.68 | 9.05 | 9.60 | 0.00 | - | 2 | 1,127 | 26.83% |
| CAT250321P00290000 | 2024-05-03 3:36PM EDT | 2025-03-21 | 13.07 | 11.15 | 12.55 | 0.00 | - | 1 | 34 | 27.24% |
| CAT250620P00290000 | 2024-04-26 3:42PM EDT | 2025-06-20 | 15.57 | 14.90 | 15.65 | 0.00 | - | 5 | 85 | 26.86% |
| CAT260116P00290000 | 2024-04-25 11:44AM EDT | 2026-01-16 | 23.45 | 20.75 | 21.80 | 0.00 | - | 3 | 199 | 26.22% |
© 2024 Yahoo. All rights reserved.