Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00320000 | 2024-05-02 11:29AM EDT | 2024-05-10 | 14.80 | 20.75 | 24.00 | 0.00 | - | 4 | 5 | 57.69% |
| CAT240517C00320000 | 2024-05-06 1:52PM EDT | 2024-05-17 | 22.90 | 21.90 | 24.45 | +6.85 | +42.68% | 6 | 1,026 | 40.20% |
| CAT240524C00320000 | 2024-05-06 3:46PM EDT | 2024-05-24 | 24.00 | 23.25 | 26.00 | +3.50 | +17.07% | 5 | 2 | 39.19% |
| CAT240531C00320000 | 2024-04-30 9:30AM EDT | 2024-05-31 | 30.20 | 24.25 | 26.70 | 0.00 | - | 1 | 2 | 36.07% |
| CAT240621C00320000 | 2024-05-06 2:10PM EDT | 2024-06-21 | 27.04 | 26.40 | 28.35 | +3.49 | +14.82% | 3 | 946 | 31.12% |
| CAT240719C00320000 | 2024-05-03 10:49AM EDT | 2024-07-19 | 26.70 | 29.85 | 31.65 | 0.00 | - | 2 | 45 | 31.00% |
| CAT240816C00320000 | 2024-05-01 9:48AM EDT | 2024-08-16 | 28.60 | 33.05 | 35.25 | 0.00 | - | 1 | 185 | 32.11% |
| CAT240920C00320000 | 2024-05-03 2:57PM EDT | 2024-09-20 | 33.56 | 36.40 | 38.00 | 0.00 | - | 1 | 173 | 31.37% |
| CAT241115C00320000 | 2024-05-03 10:19AM EDT | 2024-11-15 | 40.10 | 41.90 | 44.20 | 0.00 | - | 6 | 162 | 33.26% |
| CAT250117C00320000 | 2024-05-03 9:30AM EDT | 2025-01-17 | 45.88 | 46.80 | 47.90 | 0.00 | - | 3 | 866 | 32.38% |
| CAT250620C00320000 | 2024-05-03 10:35AM EDT | 2025-06-20 | 54.70 | 56.95 | 59.50 | 0.00 | - | 1 | 58 | 34.18% |
| CAT260116C00320000 | 2024-05-06 2:33PM EDT | 2026-01-16 | 69.55 | 67.75 | 70.65 | +2.65 | +3.96% | 3 | 101 | 34.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00320000 | 2024-05-06 3:45PM EDT | 2024-05-10 | 0.12 | 0.12 | 0.17 | -0.26 | -68.42% | 356 | 1,532 | 31.54% |
| CAT240517P00320000 | 2024-05-06 3:28PM EDT | 2024-05-17 | 0.57 | 0.49 | 0.57 | -0.55 | -49.11% | 547 | 3,023 | 26.22% |
| CAT240524P00320000 | 2024-05-06 1:35PM EDT | 2024-05-24 | 1.07 | 0.75 | 1.55 | -0.78 | -42.16% | 6 | 59 | 27.64% |
| CAT240531P00320000 | 2024-05-06 9:44AM EDT | 2024-05-31 | 1.79 | 1.40 | 1.64 | -0.95 | -34.67% | 11 | 55 | 24.07% |
| CAT240607P00320000 | 2024-05-06 1:52PM EDT | 2024-06-07 | 1.96 | 1.90 | 2.15 | -1.35 | -40.79% | 2 | 30 | 23.46% |
| CAT240614P00320000 | 2024-05-06 9:58AM EDT | 2024-06-14 | 3.05 | 2.51 | 2.74 | -1.00 | -24.69% | 2 | 9 | 23.35% |
| CAT240621P00320000 | 2024-05-06 3:53PM EDT | 2024-06-21 | 3.17 | 3.05 | 3.20 | -1.33 | -29.56% | 53 | 1,060 | 22.92% |
| CAT240719P00320000 | 2024-05-06 3:12PM EDT | 2024-07-19 | 5.05 | 4.90 | 5.00 | -1.40 | -21.71% | 34 | 488 | 22.09% |
| CAT240816P00320000 | 2024-05-06 3:48PM EDT | 2024-08-16 | 8.35 | 7.90 | 8.40 | -1.85 | -18.14% | 7 | 248 | 24.61% |
| CAT240920P00320000 | 2024-05-02 1:31PM EDT | 2024-09-20 | 13.20 | 9.45 | 10.25 | 0.00 | - | 10 | 1,112 | 23.83% |
| CAT241115P00320000 | 2024-05-06 11:15AM EDT | 2024-11-15 | 15.30 | 13.70 | 14.95 | -1.42 | -8.49% | 20 | 282 | 25.42% |
| CAT250117P00320000 | 2024-05-06 2:59PM EDT | 2025-01-17 | 17.21 | 16.35 | 17.55 | -2.59 | -13.08% | 22 | 760 | 24.59% |
| CAT250321P00320000 | 2024-04-26 1:05PM EDT | 2025-03-21 | 21.20 | 19.05 | 20.95 | 0.00 | - | 1 | 117 | 24.94% |
| CAT250620P00320000 | 2024-04-16 2:32PM EDT | 2025-06-20 | 24.00 | 23.55 | 25.00 | 0.00 | - | 10 | 20 | 25.03% |
| CAT260116P00320000 | 2024-04-26 9:45AM EDT | 2026-01-16 | 31.50 | 30.25 | 31.55 | 0.00 | - | 3 | 129 | 24.32% |
© 2024 Yahoo. All rights reserved.