Caterpillar Inc. (CAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00400000 | 2024-05-02 11:39AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 31 | 46.09% |
| CAT240517C00400000 | 2024-05-03 2:46PM EDT | 2024-05-17 | 0.11 | 0.01 | 0.10 | 0.00 | - | 99 | 663 | 37.89% |
| CAT240524C00400000 | 2024-05-06 3:35PM EDT | 2024-05-24 | 0.10 | 0.10 | 0.15 | -0.31 | -75.61% | 8 | 56 | 31.84% |
| CAT240531C00400000 | 2024-04-29 12:39PM EDT | 2024-05-31 | 0.42 | 0.00 | 1.37 | 0.00 | - | 1 | 12 | 40.85% |
| CAT240607C00400000 | 2024-05-06 12:31PM EDT | 2024-06-07 | 0.33 | 0.06 | 0.33 | -0.36 | -52.17% | 1 | 1 | 27.27% |
| CAT240621C00400000 | 2024-05-06 3:48PM EDT | 2024-06-21 | 0.42 | 0.20 | 0.66 | +0.02 | +5.00% | 1 | 779 | 25.93% |
| CAT240719C00400000 | 2024-05-03 12:13PM EDT | 2024-07-19 | 0.88 | 0.72 | 1.23 | 0.00 | - | 1 | 520 | 23.45% |
| CAT240816C00400000 | 2024-05-06 10:11AM EDT | 2024-08-16 | 2.76 | 2.75 | 2.98 | +0.34 | +14.05% | 3 | 240 | 25.24% |
| CAT240920C00400000 | 2024-05-06 1:10PM EDT | 2024-09-20 | 4.40 | 4.50 | 5.45 | -0.52 | -10.57% | 1 | 345 | 26.57% |
| CAT241115C00400000 | 2024-05-03 2:19PM EDT | 2024-11-15 | 8.10 | 8.65 | 9.10 | 0.00 | - | 2 | 326 | 27.36% |
| CAT250117C00400000 | 2024-05-06 12:44PM EDT | 2025-01-17 | 12.40 | 12.30 | 13.65 | +1.45 | +13.24% | 5 | 703 | 28.54% |
| CAT250321C00400000 | 2024-05-06 11:26AM EDT | 2025-03-21 | 16.09 | 16.15 | 18.20 | +0.89 | +5.86% | 10 | 24 | 29.57% |
| CAT250620C00400000 | 2024-04-30 12:44PM EDT | 2025-06-20 | 20.79 | 21.55 | 22.50 | 0.00 | - | 8 | 40 | 29.29% |
| CAT260116C00400000 | 2024-05-06 11:29AM EDT | 2026-01-16 | 31.20 | 32.10 | 34.70 | -0.30 | -0.95% | 5 | 85 | 30.92% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00400000 | 2024-04-15 11:33AM EDT | 2024-05-10 | 35.00 | 56.50 | 59.60 | 0.00 | - | 2 | 0 | 62.11% |
| CAT240517P00400000 | 2024-05-06 2:49PM EDT | 2024-05-17 | 59.55 | 56.40 | 60.00 | -3.25 | -5.18% | 184 | 50 | 67.02% |
| CAT240524P00400000 | 2024-04-19 11:57AM EDT | 2024-05-24 | 46.38 | 56.50 | 60.00 | 0.00 | - | 15 | 0 | 53.26% |
| CAT240621P00400000 | 2024-04-25 9:57AM EDT | 2024-06-21 | 66.19 | 56.50 | 60.10 | 0.00 | - | 1 | 0 | 34.30% |
| CAT240719P00400000 | 2024-04-25 9:31AM EDT | 2024-07-19 | 65.80 | 56.75 | 59.85 | 0.00 | - | 2 | 0 | 26.31% |
| CAT240816P00400000 | 2024-04-25 3:20PM EDT | 2024-08-16 | 59.92 | 56.95 | 59.35 | 0.00 | - | 5 | 0 | 20.84% |
| CAT240920P00400000 | 2024-04-23 12:52PM EDT | 2024-09-20 | 44.65 | 57.70 | 60.25 | 0.00 | - | 1 | 18 | 20.40% |
| CAT250117P00400000 | 2024-04-25 9:32AM EDT | 2025-01-17 | 68.00 | 61.40 | 63.40 | 0.00 | - | 1 | 38 | 19.57% |
| CAT250321P00400000 | 2024-04-05 3:34PM EDT | 2025-03-21 | 46.30 | 66.00 | 70.10 | 0.00 | - | 12 | 12 | 24.29% |
| CAT260116P00400000 | 2024-04-22 2:02PM EDT | 2026-01-16 | 65.00 | 69.55 | 74.45 | 0.00 | - | 1 | 13 | 20.24% |
© 2024 Yahoo. All rights reserved.