Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00340000 | 2024-05-06 3:56PM EDT | 2024-05-10 | 4.80 | 4.80 | 5.05 | +1.95 | +68.42% | 143 | 266 | 24.56% |
| CAT240517C00340000 | 2024-05-06 3:56PM EDT | 2024-05-17 | 7.10 | 7.10 | 7.40 | +1.95 | +37.86% | 91 | 960 | 25.51% |
| CAT240524C00340000 | 2024-05-06 3:45PM EDT | 2024-05-24 | 8.65 | 8.55 | 9.05 | +1.55 | +21.83% | 35 | 168 | 25.63% |
| CAT240531C00340000 | 2024-05-06 2:42PM EDT | 2024-05-31 | 10.00 | 9.65 | 10.25 | +2.03 | +25.47% | 28 | 32 | 25.23% |
| CAT240607C00340000 | 2024-05-06 2:55PM EDT | 2024-06-07 | 11.30 | 10.05 | 12.10 | +2.19 | +24.04% | 5 | 24 | 26.94% |
| CAT240614C00340000 | 2024-05-02 12:59PM EDT | 2024-06-14 | 8.82 | 11.95 | 13.30 | 0.00 | - | - | 4 | 27.14% |
| CAT240621C00340000 | 2024-05-06 3:23PM EDT | 2024-06-21 | 13.13 | 13.25 | 13.50 | +2.23 | +20.46% | 147 | 899 | 25.45% |
| CAT240719C00340000 | 2024-05-06 2:54PM EDT | 2024-07-19 | 17.25 | 16.90 | 17.15 | +2.40 | +16.16% | 15 | 296 | 26.08% |
| CAT240816C00340000 | 2024-05-06 10:17AM EDT | 2024-08-16 | 20.09 | 20.85 | 21.15 | +1.64 | +8.89% | 3 | 628 | 27.81% |
| CAT240920C00340000 | 2024-05-06 10:37AM EDT | 2024-09-20 | 23.90 | 24.35 | 24.70 | +2.95 | +14.08% | 2 | 302 | 28.28% |
| CAT241115C00340000 | 2024-05-06 2:19PM EDT | 2024-11-15 | 30.50 | 30.15 | 31.60 | +2.14 | +7.55% | 2 | 411 | 30.84% |
| CAT250117C00340000 | 2024-05-06 3:35PM EDT | 2025-01-17 | 35.43 | 35.25 | 36.20 | +2.58 | +7.85% | 5 | 667 | 30.86% |
| CAT250321C00340000 | 2024-04-26 12:52PM EDT | 2025-03-21 | 43.65 | 39.70 | 41.90 | 0.00 | - | 1 | 29 | 32.17% |
| CAT250620C00340000 | 2024-05-02 9:58AM EDT | 2025-06-20 | 41.87 | 46.65 | 48.25 | 0.00 | - | 1 | 375 | 32.84% |
| CAT260116C00340000 | 2024-05-03 11:51AM EDT | 2026-01-16 | 55.75 | 56.80 | 60.40 | 0.00 | - | 19 | 1,446 | 33.69% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00340000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 2.54 | 2.32 | 2.46 | -3.36 | -56.95% | 378 | 350 | 21.40% |
| CAT240517P00340000 | 2024-05-06 3:56PM EDT | 2024-05-17 | 4.55 | 4.30 | 4.55 | -3.05 | -40.13% | 77 | 2,049 | 22.45% |
| CAT240524P00340000 | 2024-05-06 11:15AM EDT | 2024-05-24 | 6.70 | 5.35 | 5.80 | -2.25 | -25.14% | 10 | 52 | 21.91% |
| CAT240531P00340000 | 2024-05-06 1:50PM EDT | 2024-05-31 | 6.80 | 6.15 | 6.70 | -5.40 | -44.26% | 13 | 31 | 21.22% |
| CAT240607P00340000 | 2024-05-06 2:12PM EDT | 2024-06-07 | 7.44 | 6.60 | 7.70 | -6.91 | -48.15% | 8 | 11 | 21.30% |
| CAT240621P00340000 | 2024-05-06 3:53PM EDT | 2024-06-21 | 9.12 | 8.85 | 9.10 | -2.83 | -23.68% | 206 | 1,270 | 20.73% |
| CAT240719P00340000 | 2024-05-06 3:10PM EDT | 2024-07-19 | 11.45 | 11.25 | 11.45 | -2.50 | -17.92% | 51 | 612 | 20.23% |
| CAT240816P00340000 | 2024-05-06 3:46PM EDT | 2024-08-16 | 15.50 | 15.15 | 15.45 | -2.75 | -15.07% | 58 | 529 | 22.82% |
| CAT240920P00340000 | 2024-05-06 12:49PM EDT | 2024-09-20 | 18.25 | 17.20 | 17.50 | -1.80 | -8.98% | 6 | 375 | 22.17% |
| CAT241115P00340000 | 2024-05-02 2:25PM EDT | 2024-11-15 | 26.60 | 21.50 | 22.80 | 0.00 | - | 2 | 93 | 24.07% |
| CAT250117P00340000 | 2024-05-06 3:35PM EDT | 2025-01-17 | 25.16 | 24.20 | 26.00 | -2.84 | -10.14% | 5 | 376 | 23.73% |
| CAT250321P00340000 | 2024-05-02 10:15AM EDT | 2025-03-21 | 34.60 | 26.45 | 28.90 | 0.00 | - | 4 | 39 | 23.56% |
| CAT250620P00340000 | 2024-05-06 9:49AM EDT | 2025-06-20 | 32.98 | 31.15 | 32.95 | -4.62 | -12.29% | 2 | 137 | 23.62% |
| CAT260116P00340000 | 2024-05-01 3:27PM EDT | 2026-01-16 | 42.14 | 38.30 | 39.75 | 0.00 | - | 5 | 142 | 23.09% |
© 2024 Yahoo. All rights reserved.