Caterpillar Inc. (CAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:04PM EDT. Market open.
Strike:310.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517C00310000 | 2024-05-02 12:16PM EDT | 2024-05-17 | 30.58 | 31.20 | 33.90 | +5.83 | +23.56% | 2 | 570 | 48.85% |
| CAT240531C00310000 | 2024-04-16 9:36AM EDT | 2024-05-31 | 55.23 | 32.45 | 35.60 | 0.00 | - | - | 1 | 41.21% |
| CAT240621C00310000 | 2024-05-02 11:44AM EDT | 2024-06-21 | 33.92 | 35.75 | 36.95 | +4.08 | +13.67% | 2 | 1,285 | 34.77% |
| CAT240719C00310000 | 2024-05-02 12:16PM EDT | 2024-07-19 | 32.00 | 38.00 | 38.95 | 0.00 | - | 5 | 27 | 31.96% |
| CAT240816C00310000 | 2024-04-25 10:26AM EDT | 2024-08-16 | 39.85 | 40.40 | 41.50 | 0.00 | - | 4 | 150 | 31.78% |
| CAT240920C00310000 | 2024-05-06 12:49PM EDT | 2024-09-20 | 43.50 | 43.50 | 45.25 | -0.75 | -1.69% | 1 | 370 | 32.88% |
| CAT241115C00310000 | 2024-05-01 9:40AM EDT | 2024-11-15 | 45.75 | 49.00 | 50.75 | 0.00 | - | 1 | 16 | 34.16% |
| CAT250117C00310000 | 2024-05-06 11:00AM EDT | 2025-01-17 | 53.35 | 53.70 | 54.60 | +4.60 | +9.44% | 1 | 1,121 | 33.50% |
| CAT250321C00310000 | 2024-05-01 11:26AM EDT | 2025-03-21 | 51.44 | 57.80 | 58.95 | 0.00 | - | 1 | 6 | 33.83% |
| CAT250620C00310000 | 2024-05-06 10:17AM EDT | 2025-06-20 | 63.20 | 62.00 | 64.60 | +2.70 | +4.46% | 2 | 36 | 34.19% |
| CAT260116C00310000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 73.00 | 73.65 | 76.20 | 0.00 | - | 8 | 83 | 35.01% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00310000 | 2024-05-06 11:58AM EDT | 2024-05-10 | 0.23 | 0.02 | 0.20 | +0.07 | +43.75% | 1 | 80 | 44.63% |
| CAT240517P00310000 | 2024-05-06 2:26PM EDT | 2024-05-17 | 0.18 | 0.18 | 0.20 | -0.26 | -59.09% | 75 | 5,027 | 28.81% |
| CAT240524P00310000 | 2024-05-06 11:49AM EDT | 2024-05-24 | 0.47 | 0.37 | 0.50 | -0.90 | -65.69% | 1 | 42 | 27.30% |
| CAT240531P00310000 | 2024-05-06 10:30AM EDT | 2024-05-31 | 0.74 | 0.57 | 0.72 | -0.67 | -47.52% | 20 | 75 | 25.33% |
| CAT240607P00310000 | 2024-05-02 2:26PM EDT | 2024-06-07 | 2.17 | 0.91 | 1.42 | 0.00 | - | 1 | 16 | 26.81% |
| CAT240614P00310000 | 2024-05-06 2:37PM EDT | 2024-06-14 | 1.50 | 1.34 | 2.98 | -0.47 | -23.86% | 3 | 4 | 30.84% |
| CAT240621P00310000 | 2024-05-06 2:30PM EDT | 2024-06-21 | 1.74 | 1.69 | 1.79 | -0.77 | -30.68% | 154 | 2,430 | 24.05% |
| CAT240719P00310000 | 2024-05-06 2:32PM EDT | 2024-07-19 | 3.10 | 3.10 | 3.15 | -1.16 | -27.23% | 13 | 154 | 22.98% |
| CAT240816P00310000 | 2024-05-06 2:34PM EDT | 2024-08-16 | 5.85 | 5.80 | 6.00 | -1.37 | -18.98% | 2 | 1,102 | 25.43% |
| CAT240920P00310000 | 2024-05-06 10:31AM EDT | 2024-09-20 | 7.85 | 7.40 | 7.70 | -0.56 | -6.66% | 3 | 198 | 24.67% |
| CAT241115P00310000 | 2024-05-03 3:08PM EDT | 2024-11-15 | 13.22 | 11.40 | 11.75 | 0.00 | - | 27 | 122 | 25.89% |
| CAT250117P00310000 | 2024-05-03 3:08PM EDT | 2025-01-17 | 15.82 | 13.90 | 14.45 | 0.00 | - | 24 | 190 | 25.30% |
| CAT250321P00310000 | 2024-04-23 10:19AM EDT | 2025-03-21 | 15.45 | 16.75 | 17.65 | 0.00 | - | 1 | 16 | 25.59% |
| CAT250620P00310000 | 2024-04-25 2:49PM EDT | 2025-06-20 | 22.90 | 20.45 | 21.20 | 0.00 | - | 14 | 45 | 25.38% |
| CAT260116P00310000 | 2024-05-06 12:34PM EDT | 2026-01-16 | 27.78 | 26.85 | 27.80 | -1.45 | -4.96% | 4 | 184 | 24.81% |
© 2024 Yahoo. All rights reserved.