Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:350.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00350000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.57 | 0.00 | 0.00 | 0.00 | - | 116 | 210 | 6.25% |
| CAT240517C00350000 | 2024-05-03 3:25PM EDT | 2024-05-17 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1,044 | 2,143 | 6.25% |
| CAT240524C00350000 | 2024-05-03 10:29AM EDT | 2024-05-24 | 3.34 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 3.13% |
| CAT240531C00350000 | 2024-05-03 3:11PM EDT | 2024-05-31 | 3.85 | 0.00 | 0.00 | 0.00 | - | 19 | 215 | 3.13% |
| CAT240607C00350000 | 2024-05-03 12:55PM EDT | 2024-06-07 | 5.01 | 0.00 | 0.00 | 0.00 | - | 7 | 37 | 3.13% |
| CAT240614C00350000 | 2024-05-02 10:57AM EDT | 2024-06-14 | 4.96 | 0.00 | 0.00 | 0.00 | - | - | 5 | 3.13% |
| CAT240621C00350000 | 2024-05-03 3:08PM EDT | 2024-06-21 | 6.75 | 0.00 | 0.00 | 0.00 | - | 68 | 1,982 | 3.13% |
| CAT240719C00350000 | 2024-05-03 3:43PM EDT | 2024-07-19 | 9.80 | 0.00 | 0.00 | 0.00 | - | 32 | 5,139 | 1.56% |
| CAT240816C00350000 | 2024-05-03 2:35PM EDT | 2024-08-16 | 14.00 | 0.00 | 0.00 | 0.00 | - | 131 | 1,465 | 1.56% |
| CAT240920C00350000 | 2024-05-03 2:25PM EDT | 2024-09-20 | 17.55 | 0.00 | 0.00 | 0.00 | - | 20 | 412 | 1.56% |
| CAT241115C00350000 | 2024-04-29 2:27PM EDT | 2024-11-15 | 31.61 | 0.00 | 0.00 | 0.00 | - | 4 | 92 | 1.56% |
| CAT250117C00350000 | 2024-05-03 10:42AM EDT | 2025-01-17 | 27.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,592 | 0.78% |
| CAT250321C00350000 | 2024-05-02 10:02AM EDT | 2025-03-21 | 30.77 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 0.78% |
| CAT250620C00350000 | 2024-05-01 9:48AM EDT | 2025-06-20 | 38.10 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.78% |
| CAT260116C00350000 | 2024-05-01 11:42AM EDT | 2026-01-16 | 49.40 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00350000 | 2024-05-03 3:27PM EDT | 2024-05-10 | 13.47 | 0.00 | 0.00 | 0.00 | - | 43 | 152 | 0.00% |
| CAT240517P00350000 | 2024-05-03 1:17PM EDT | 2024-05-17 | 14.03 | 0.00 | 0.00 | 0.00 | - | 32 | 1,439 | 0.00% |
| CAT240524P00350000 | 2024-05-02 12:20PM EDT | 2024-05-24 | 19.00 | 0.00 | 0.00 | 0.00 | - | 4 | 85 | 0.00% |
| CAT240531P00350000 | 2024-05-02 9:43AM EDT | 2024-05-31 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| CAT240607P00350000 | 2024-05-01 11:38AM EDT | 2024-06-07 | 21.02 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| CAT240621P00350000 | 2024-05-03 11:57AM EDT | 2024-06-21 | 17.51 | 0.00 | 0.00 | 0.00 | - | 8 | 1,787 | 0.00% |
| CAT240719P00350000 | 2024-05-03 11:56AM EDT | 2024-07-19 | 19.56 | 0.00 | 0.00 | 0.00 | - | 4 | 1,329 | 0.00% |
| CAT240816P00350000 | 2024-05-03 11:55AM EDT | 2024-08-16 | 23.45 | 0.00 | 0.00 | 0.00 | - | 288 | 309 | 0.00% |
| CAT240920P00350000 | 2024-05-01 3:40PM EDT | 2024-09-20 | 28.35 | 0.00 | 0.00 | 0.00 | - | 5 | 558 | 0.00% |
| CAT241115P00350000 | 2024-04-25 3:22PM EDT | 2024-11-15 | 29.11 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| CAT250117P00350000 | 2024-05-02 9:40AM EDT | 2025-01-17 | 34.90 | 0.00 | 0.00 | 0.00 | - | 2 | 322 | 0.00% |
| CAT250321P00350000 | 2024-04-30 1:18PM EDT | 2025-03-21 | 37.25 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| CAT250620P00350000 | 2024-04-16 3:11PM EDT | 2025-06-20 | 34.35 | 0.00 | 0.00 | 0.00 | - | 9 | 27 | 0.00% |
| CAT260116P00350000 | 2024-04-25 11:35AM EDT | 2026-01-16 | 45.83 | 0.00 | 0.00 | 0.00 | - | 15 | 42 | 0.00% |
© 2024 Yahoo. All rights reserved.