Caterpillar Inc. (CAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00380000 | 2024-05-06 3:32PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.19 | -0.06 | -75.00% | 6 | 114 | 46.09% |
| CAT240517C00380000 | 2024-05-06 2:05PM EDT | 2024-05-17 | 0.14 | 0.10 | 0.20 | -0.01 | -6.67% | 11 | 6,964 | 30.03% |
| CAT240524C00380000 | 2024-05-06 3:33PM EDT | 2024-05-24 | 0.28 | 0.15 | 0.75 | -0.07 | -20.00% | 3 | 90 | 30.79% |
| CAT240531C00380000 | 2024-05-06 11:47AM EDT | 2024-05-31 | 0.29 | 0.30 | 0.66 | -0.79 | -73.15% | 1 | 45 | 25.59% |
| CAT240607C00380000 | 2024-05-03 2:32PM EDT | 2024-06-07 | 0.59 | 0.58 | 0.91 | 0.00 | - | 10 | 13 | 24.44% |
| CAT240621C00380000 | 2024-05-06 3:54PM EDT | 2024-06-21 | 1.37 | 1.31 | 1.50 | +0.27 | +24.55% | 36 | 568 | 23.29% |
| CAT240719C00380000 | 2024-05-06 3:44PM EDT | 2024-07-19 | 3.18 | 3.05 | 3.35 | +0.22 | +7.43% | 27 | 440 | 23.67% |
| CAT240816C00380000 | 2024-05-06 3:55PM EDT | 2024-08-16 | 6.05 | 5.95 | 7.40 | +0.75 | +14.15% | 6 | 369 | 27.71% |
| CAT240920C00380000 | 2024-05-06 3:04PM EDT | 2024-09-20 | 8.65 | 7.70 | 10.45 | +0.90 | +11.61% | 2 | 435 | 28.23% |
| CAT241115C00380000 | 2024-05-03 2:45PM EDT | 2024-11-15 | 12.60 | 13.55 | 14.10 | 0.00 | - | 2 | 636 | 27.90% |
| CAT250117C00380000 | 2024-05-06 3:13PM EDT | 2025-01-17 | 18.35 | 18.00 | 19.60 | +2.07 | +12.71% | 52 | 333 | 29.36% |
| CAT250321C00380000 | 2024-04-30 2:24PM EDT | 2025-03-21 | 22.35 | 22.25 | 24.50 | 0.00 | - | 4 | 23 | 30.28% |
| CAT250620C00380000 | 2024-04-17 12:40PM EDT | 2025-06-20 | 39.93 | 27.95 | 31.00 | 0.00 | - | 2 | 80 | 31.28% |
| CAT260116C00380000 | 2024-05-06 11:54AM EDT | 2026-01-16 | 40.30 | 39.15 | 42.00 | -2.20 | -5.18% | 1 | 27 | 31.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00380000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 48.28 | 36.55 | 39.50 | 0.00 | - | 1 | 1 | 72.71% |
| CAT240517P00380000 | 2024-05-06 2:49PM EDT | 2024-05-17 | 39.55 | 36.65 | 39.50 | -3.25 | -7.59% | 234 | 81 | 46.92% |
| CAT240524P00380000 | 2024-04-09 10:06AM EDT | 2024-05-24 | 18.50 | 36.45 | 39.45 | 0.00 | - | 1 | 0 | 36.98% |
| CAT240531P00380000 | 2024-04-16 10:40AM EDT | 2024-05-31 | 28.97 | 36.40 | 39.90 | 0.00 | - | - | 0 | 34.02% |
| CAT240621P00380000 | 2024-04-25 3:34PM EDT | 2024-06-21 | 40.58 | 36.80 | 39.45 | 0.00 | - | 77 | 13 | 23.52% |
| CAT240719P00380000 | 2024-04-24 3:32PM EDT | 2024-07-19 | 26.35 | 37.80 | 39.20 | 0.00 | - | 4 | 323 | 17.76% |
| CAT240816P00380000 | 2024-05-01 3:39PM EDT | 2024-08-16 | 49.46 | 39.70 | 41.40 | 0.00 | - | 1 | 181 | 20.53% |
| CAT240920P00380000 | 2024-05-06 12:49PM EDT | 2024-09-20 | 43.35 | 41.15 | 43.35 | -2.40 | -5.25% | 1 | 121 | 21.01% |
| CAT241115P00380000 | 2024-04-30 3:06PM EDT | 2024-11-15 | 51.64 | 44.35 | 45.95 | 0.00 | - | 2 | 33 | 21.01% |
| CAT250117P00380000 | 2024-05-03 3:33PM EDT | 2025-01-17 | 51.42 | 46.75 | 50.00 | 0.00 | - | 1 | 48 | 22.34% |
| CAT250321P00380000 | 2024-04-12 12:38PM EDT | 2025-03-21 | 42.50 | 48.75 | 51.30 | 0.00 | - | 2 | 20 | 21.15% |
| CAT250620P00380000 | 2024-04-09 10:07AM EDT | 2025-06-20 | 42.60 | 51.10 | 54.15 | 0.00 | - | 5 | 6 | 20.80% |
| CAT260116P00380000 | 2024-04-24 10:34AM EDT | 2026-01-16 | 52.78 | 57.70 | 60.65 | 0.00 | - | 25 | 152 | 20.75% |
© 2024 Yahoo. All rights reserved.