Caterpillar Inc. (CAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:31PM EDT. Market open.
Strike:390.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00390000 | 2024-05-03 2:07PM EDT | 2024-05-10 | 0.09 | 0.01 | 0.02 | 0.00 | - | 51 | 79 | 42.58% |
| CAT240517C00390000 | 2024-05-06 12:37PM EDT | 2024-05-17 | 0.11 | 0.05 | 0.21 | +0.06 | +120.00% | 5 | 1,346 | 37.01% |
| CAT240524C00390000 | 2024-04-30 9:30AM EDT | 2024-05-24 | 0.57 | 0.10 | 0.75 | 0.00 | - | 1 | 24 | 37.11% |
| CAT240531C00390000 | 2024-05-06 12:27PM EDT | 2024-05-31 | 0.20 | 0.04 | 0.29 | -0.74 | -78.72% | 6 | 32 | 26.49% |
| CAT240607C00390000 | 2024-05-01 9:53AM EDT | 2024-06-07 | 0.45 | 0.12 | 0.75 | 0.00 | - | 1 | 6 | 28.15% |
| CAT240621C00390000 | 2024-05-06 12:14PM EDT | 2024-06-21 | 0.67 | 0.56 | 0.86 | -0.02 | -2.90% | 2 | 346 | 24.30% |
| CAT240719C00390000 | 2024-05-06 12:28PM EDT | 2024-07-19 | 1.84 | 1.52 | 1.96 | +0.24 | +15.00% | 51 | 191 | 23.57% |
| CAT240816C00390000 | 2024-05-03 11:32AM EDT | 2024-08-16 | 3.70 | 3.90 | 4.10 | 0.00 | - | 6 | 193 | 25.28% |
| CAT240920C00390000 | 2024-05-03 3:40PM EDT | 2024-09-20 | 6.05 | 5.55 | 6.35 | +0.75 | +14.15% | 1 | 190 | 25.68% |
| CAT241115C00390000 | 2024-05-03 12:47PM EDT | 2024-11-15 | 10.36 | 10.65 | 11.10 | 0.00 | - | 1 | 556 | 27.61% |
| CAT250117C00390000 | 2024-05-06 12:10PM EDT | 2025-01-17 | 14.95 | 14.65 | 15.20 | +0.86 | +6.10% | 15 | 975 | 28.07% |
| CAT250321C00390000 | 2024-05-02 10:12AM EDT | 2025-03-21 | 19.49 | 18.60 | 19.50 | +3.24 | +19.94% | 5 | 49 | 28.81% |
| CAT250620C00390000 | 2024-05-01 10:31AM EDT | 2025-06-20 | 22.50 | 24.30 | 25.05 | 0.00 | - | 5 | 43 | 29.46% |
| CAT260116C00390000 | 2024-04-26 12:29PM EDT | 2026-01-16 | 39.19 | 35.10 | 36.90 | 0.00 | - | 3 | 77 | 30.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00390000 | 2024-04-19 11:52AM EDT | 2024-05-10 | 35.74 | 47.35 | 50.75 | 0.00 | - | 1 | 0 | 56.45% |
| CAT240517P00390000 | 2024-05-01 3:53PM EDT | 2024-05-17 | 58.27 | 47.60 | 50.70 | 0.00 | - | 1 | 1 | 57.93% |
| CAT240524P00390000 | 2024-04-19 11:50AM EDT | 2024-05-24 | 36.92 | 47.70 | 50.55 | 0.00 | - | 1 | 0 | 45.02% |
| CAT240531P00390000 | 2024-05-01 3:53PM EDT | 2024-05-31 | 58.58 | 47.25 | 51.15 | 0.00 | - | 1 | 1 | 41.86% |
| CAT240621P00390000 | 2024-05-02 2:40PM EDT | 2024-06-21 | 55.00 | 47.30 | 51.00 | 0.00 | - | 5 | 0 | 30.54% |
| CAT240719P00390000 | 2024-04-26 10:02AM EDT | 2024-07-19 | 45.86 | 47.45 | 50.70 | 0.00 | - | 2 | 85 | 23.19% |
| CAT240816P00390000 | 2024-04-18 11:26AM EDT | 2024-08-16 | 38.35 | 49.25 | 50.80 | 0.00 | - | 4 | 23 | 20.09% |
| CAT240920P00390000 | 2024-04-24 9:30AM EDT | 2024-09-20 | 38.49 | 49.65 | 52.25 | 0.00 | - | 2 | 7 | 20.51% |
| CAT241115P00390000 | 2024-04-30 10:55AM EDT | 2024-11-15 | 55.00 | 53.00 | 54.10 | 0.00 | - | 1 | 127 | 20.14% |
| CAT250117P00390000 | 2024-04-24 2:41PM EDT | 2025-01-17 | 45.05 | 54.40 | 56.20 | 0.00 | - | 45 | 87 | 19.99% |
| CAT250321P00390000 | 2024-04-05 10:56AM EDT | 2025-03-21 | 42.45 | 59.30 | 63.45 | 0.00 | - | 7 | 7 | 24.65% |
| CAT250620P00390000 | 2024-04-26 9:50AM EDT | 2025-06-20 | 59.96 | 60.20 | 61.55 | 0.00 | - | 1 | 1 | 20.27% |
| CAT260116P00390000 | 2024-04-09 10:47AM EDT | 2026-01-16 | 58.10 | 65.40 | 67.05 | 0.00 | - | 1 | 3 | 19.93% |
© 2024 Yahoo. All rights reserved.