Caterpillar Inc. (CAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00370000 | 2024-05-06 3:15PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.13 | -0.09 | -64.29% | 8 | 67 | 33.99% |
| CAT240517C00370000 | 2024-05-06 3:28PM EDT | 2024-05-17 | 0.21 | 0.18 | 0.38 | -0.03 | -12.50% | 36 | 1,662 | 26.66% |
| CAT240524C00370000 | 2024-05-06 12:30PM EDT | 2024-05-24 | 0.59 | 0.28 | 0.84 | +0.02 | +3.51% | 2 | 52 | 25.42% |
| CAT240531C00370000 | 2024-05-06 3:24PM EDT | 2024-05-31 | 0.90 | 0.30 | 1.31 | +0.11 | +13.92% | 7 | 296 | 24.51% |
| CAT240607C00370000 | 2024-05-02 3:15PM EDT | 2024-06-07 | 1.23 | 1.32 | 2.81 | 0.00 | - | - | 12 | 27.89% |
| CAT240621C00370000 | 2024-05-06 3:54PM EDT | 2024-06-21 | 2.59 | 2.54 | 2.80 | +0.58 | +28.86% | 187 | 1,288 | 23.34% |
| CAT240719C00370000 | 2024-05-06 2:27PM EDT | 2024-07-19 | 5.17 | 5.00 | 5.30 | +0.74 | +16.70% | 28 | 293 | 23.93% |
| CAT240816C00370000 | 2024-05-06 10:08AM EDT | 2024-08-16 | 8.15 | 8.35 | 8.70 | +0.60 | +7.95% | 7 | 651 | 25.96% |
| CAT240920C00370000 | 2024-05-06 1:50PM EDT | 2024-09-20 | 11.40 | 11.20 | 12.55 | +1.10 | +10.68% | 3 | 489 | 27.48% |
| CAT241115C00370000 | 2024-05-06 1:52PM EDT | 2024-11-15 | 17.20 | 16.90 | 18.40 | +1.80 | +11.69% | 9 | 594 | 29.35% |
| CAT250117C00370000 | 2024-05-06 3:35PM EDT | 2025-01-17 | 21.71 | 21.35 | 23.15 | +2.21 | +11.33% | 20 | 506 | 29.75% |
| CAT250321C00370000 | 2024-05-06 1:00PM EDT | 2025-03-21 | 26.06 | 25.95 | 28.05 | +2.96 | +12.81% | 2 | 123 | 30.55% |
| CAT250620C00370000 | 2024-05-01 9:31AM EDT | 2025-06-20 | 30.80 | 32.60 | 34.20 | 0.00 | - | 3 | 240 | 31.22% |
| CAT260116C00370000 | 2024-05-06 12:33PM EDT | 2026-01-16 | 43.72 | 43.40 | 46.25 | +1.40 | +3.31% | 4 | 93 | 32.17% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00370000 | 2024-05-01 3:24PM EDT | 2024-05-10 | 36.70 | 26.85 | 29.60 | 0.00 | - | 100 | 0 | 60.47% |
| CAT240517P00370000 | 2024-05-03 9:32AM EDT | 2024-05-17 | 31.88 | 26.35 | 29.40 | 0.00 | - | 2 | 452 | 37.56% |
| CAT240524P00370000 | 2024-05-01 9:59AM EDT | 2024-05-24 | 36.05 | 26.60 | 29.75 | 0.00 | - | 2 | 0 | 31.87% |
| CAT240531P00370000 | 2024-04-30 2:56PM EDT | 2024-05-31 | 35.41 | 26.80 | 29.80 | 0.00 | - | 2 | 0 | 27.48% |
| CAT240607P00370000 | 2024-05-02 10:26AM EDT | 2024-06-07 | 38.82 | 26.90 | 30.20 | 0.00 | - | - | 1 | 26.00% |
| CAT240621P00370000 | 2024-05-06 11:42AM EDT | 2024-06-21 | 29.80 | 27.60 | 29.35 | -3.59 | -10.75% | 14 | 607 | 18.80% |
| CAT240719P00370000 | 2024-05-06 10:24AM EDT | 2024-07-19 | 31.35 | 29.70 | 30.95 | -5.15 | -14.11% | 1 | 281 | 19.09% |
| CAT240816P00370000 | 2024-05-03 12:01PM EDT | 2024-08-16 | 36.71 | 32.25 | 34.00 | 0.00 | - | 2 | 213 | 21.79% |
| CAT240920P00370000 | 2024-05-01 10:40AM EDT | 2024-09-20 | 42.80 | 33.95 | 35.15 | 0.00 | - | 1 | 163 | 20.46% |
| CAT241115P00370000 | 2024-05-01 1:32PM EDT | 2024-11-15 | 46.62 | 37.90 | 40.55 | 0.00 | - | 1 | 81 | 23.30% |
| CAT250117P00370000 | 2024-04-26 3:43PM EDT | 2025-01-17 | 41.45 | 40.20 | 42.20 | 0.00 | - | 10 | 128 | 21.78% |
| CAT250321P00370000 | 2024-05-01 1:32PM EDT | 2025-03-21 | 51.22 | 42.60 | 45.05 | 0.00 | - | - | 1 | 21.86% |
| CAT250620P00370000 | 2024-04-26 9:50AM EDT | 2025-06-20 | 47.42 | 46.05 | 48.40 | 0.00 | - | 1 | 13 | 21.69% |
| CAT260116P00370000 | 2024-04-24 10:34AM EDT | 2026-01-16 | 47.98 | 51.50 | 56.50 | 0.00 | - | 25 | 259 | 22.27% |
© 2024 Yahoo. All rights reserved.