Caterpillar Inc. (CAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:12PM EDT. Market open.
Strike:300.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00300000 | 2024-05-03 9:56AM EDT | 2024-05-10 | 42.05 | 40.80 | 43.50 | +0.05 | +0.12% | 1 | 2 | 52.15% |
| CAT240517C00300000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 41.10 | 41.10 | 44.50 | +3.19 | +8.41% | 5 | 1,566 | 64.48% |
| CAT240524C00300000 | 2024-04-25 9:56AM EDT | 2024-05-24 | 35.80 | 41.55 | 44.70 | 0.00 | - | 4 | 2 | 52.52% |
| CAT240531C00300000 | 2024-05-06 11:54AM EDT | 2024-05-31 | 43.00 | 41.90 | 44.85 | -23.78 | -35.61% | 1 | 14 | 45.68% |
| CAT240621C00300000 | 2024-05-03 12:26PM EDT | 2024-06-21 | 40.54 | 43.95 | 46.25 | 0.00 | - | 1 | 970 | 39.03% |
| CAT240719C00300000 | 2024-05-03 2:09PM EDT | 2024-07-19 | 43.45 | 46.15 | 48.75 | 0.00 | - | 3 | 9 | 37.12% |
| CAT240816C00300000 | 2024-04-26 10:17AM EDT | 2024-08-16 | 52.71 | 49.10 | 49.70 | 0.00 | - | 3 | 125 | 33.55% |
| CAT240920C00300000 | 2024-05-06 12:05PM EDT | 2024-09-20 | 51.28 | 51.90 | 52.70 | +6.03 | +13.33% | 3 | 756 | 33.81% |
| CAT241115C00300000 | 2024-04-26 9:49AM EDT | 2024-11-15 | 60.00 | 56.50 | 57.60 | 0.00 | - | 1 | 16 | 34.75% |
| CAT250117C00300000 | 2024-05-06 2:10PM EDT | 2025-01-17 | 60.80 | 60.90 | 61.90 | +3.42 | +5.96% | 8 | 1,459 | 34.74% |
| CAT250321C00300000 | 2024-05-06 12:31PM EDT | 2025-03-21 | 64.28 | 64.40 | 66.15 | +2.69 | +4.37% | 14 | 15 | 35.06% |
| CAT250620C00300000 | 2024-05-01 3:08PM EDT | 2025-06-20 | 69.45 | 69.80 | 71.45 | 0.00 | - | 3 | 47 | 35.19% |
| CAT260116C00300000 | 2024-05-06 12:06PM EDT | 2026-01-16 | 80.50 | 79.50 | 82.10 | -6.60 | -7.58% | 2 | 122 | 35.49% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00300000 | 2024-05-06 2:46PM EDT | 2024-05-10 | 0.08 | 0.01 | 0.08 | -0.02 | -20.00% | 49 | 209 | 49.81% |
| CAT240517P00300000 | 2024-05-06 1:39PM EDT | 2024-05-17 | 0.14 | 0.04 | 0.15 | -0.07 | -33.33% | 18 | 2,944 | 35.21% |
| CAT240524P00300000 | 2024-05-03 9:52AM EDT | 2024-05-24 | 0.37 | 0.01 | 0.64 | 0.00 | - | 2 | 33 | 36.30% |
| CAT240531P00300000 | 2024-05-03 10:40AM EDT | 2024-05-31 | 0.40 | 0.24 | 0.48 | -0.28 | -41.18% | 3 | 45 | 29.25% |
| CAT240607P00300000 | 2024-05-02 12:43PM EDT | 2024-06-07 | 1.24 | 0.25 | 2.39 | 0.00 | - | 1 | 9 | 38.55% |
| CAT240614P00300000 | 2024-05-02 10:48AM EDT | 2024-06-14 | 1.70 | 0.65 | 1.03 | 0.00 | - | - | 5 | 27.86% |
| CAT240621P00300000 | 2024-05-06 2:55PM EDT | 2024-06-21 | 0.88 | 0.88 | 0.96 | -0.45 | -31.91% | 52 | 1,108 | 25.27% |
| CAT240719P00300000 | 2024-05-06 2:01PM EDT | 2024-07-19 | 1.89 | 1.83 | 1.92 | -0.76 | -28.68% | 3 | 1,316 | 23.96% |
| CAT240816P00300000 | 2024-05-03 3:45PM EDT | 2024-08-16 | 4.57 | 3.95 | 4.05 | -0.42 | -8.42% | 1 | 1,448 | 26.01% |
| CAT240920P00300000 | 2024-05-06 10:20AM EDT | 2024-09-20 | 5.88 | 5.35 | 5.55 | -0.72 | -10.91% | 1 | 522 | 25.32% |
| CAT241115P00300000 | 2024-05-03 1:30PM EDT | 2024-11-15 | 9.60 | 9.00 | 9.55 | -1.00 | -9.43% | 2 | 127 | 27.06% |
| CAT250117P00300000 | 2024-05-02 1:28PM EDT | 2025-01-17 | 13.79 | 11.15 | 11.75 | 0.00 | - | 5 | 561 | 26.03% |
| CAT250321P00300000 | 2024-05-02 10:53AM EDT | 2025-03-21 | 17.54 | 13.90 | 14.80 | 0.00 | - | 10 | 211 | 26.34% |
| CAT250620P00300000 | 2024-04-25 3:48PM EDT | 2025-06-20 | 19.60 | 17.40 | 18.10 | 0.00 | - | 3 | 119 | 26.03% |
| CAT260116P00300000 | 2024-05-06 12:34PM EDT | 2026-01-16 | 24.45 | 23.65 | 24.55 | -2.05 | -7.74% | 4 | 135 | 25.48% |
© 2024 Yahoo. All rights reserved.