Caterpillar Inc. (CAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
Strike:410.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00410000 | 2024-05-03 12:08PM EDT | 2024-05-10 | 0.03 | 0.00 | 1.00 | 0.00 | - | 6 | 23 | 86.13% |
| CAT240517C00410000 | 2024-05-06 9:46AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.34 | -0.05 | -83.33% | 3 | 4,222 | 52.05% |
| CAT240524C00410000 | 2024-05-06 11:27AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.75 | -0.14 | -42.42% | 4 | 11 | 47.63% |
| CAT240531C00410000 | 2024-04-25 9:31AM EDT | 2024-05-31 | 0.17 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 40.72% |
| CAT240607C00410000 | 2024-04-29 2:09PM EDT | 2024-06-07 | 0.41 | 0.00 | 1.40 | 0.00 | - | - | 1 | 41.24% |
| CAT240621C00410000 | 2024-05-03 1:43PM EDT | 2024-06-21 | 0.47 | 0.15 | 0.50 | 0.00 | - | 12 | 365 | 28.08% |
| CAT240719C00410000 | 2024-05-03 12:26PM EDT | 2024-07-19 | 0.71 | 0.50 | 0.67 | 0.00 | - | 1 | 210 | 23.46% |
| CAT240816C00410000 | 2024-05-03 3:17PM EDT | 2024-08-16 | 1.62 | 1.74 | 2.03 | 0.00 | - | 4 | 136 | 25.53% |
| CAT240920C00410000 | 2024-05-01 10:31AM EDT | 2024-09-20 | 2.82 | 3.10 | 3.25 | 0.00 | - | 19 | 230 | 25.05% |
| CAT241115C00410000 | 2024-05-02 9:39AM EDT | 2024-11-15 | 5.77 | 6.60 | 6.90 | 0.00 | - | 1 | 58 | 27.01% |
| CAT250117C00410000 | 2024-04-30 11:22AM EDT | 2025-01-17 | 10.55 | 9.70 | 10.15 | 0.00 | - | 4 | 254 | 27.27% |
| CAT250321C00410000 | 2024-04-25 10:16AM EDT | 2025-03-21 | 15.58 | 13.45 | 14.10 | 0.00 | - | 1 | 14 | 28.21% |
| CAT250620C00410000 | 2024-05-01 9:47AM EDT | 2025-06-20 | 17.27 | 18.20 | 20.85 | 0.00 | - | 2 | 7 | 30.15% |
| CAT260116C00410000 | 2024-05-06 9:34AM EDT | 2026-01-16 | 29.40 | 28.20 | 30.00 | +1.28 | +4.55% | 4 | 274 | 30.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517P00410000 | 2024-04-25 3:51PM EDT | 2024-05-17 | 70.37 | 68.05 | 71.35 | 0.00 | - | 4 | 0 | 59.08% |
| CAT240621P00410000 | 2024-05-03 9:46AM EDT | 2024-06-21 | 70.51 | 68.10 | 71.80 | 0.00 | - | 1 | 1 | 41.15% |
| CAT240816P00410000 | 2024-04-17 11:29AM EDT | 2024-08-16 | 57.50 | 68.10 | 71.70 | 0.00 | - | 18 | 0 | 27.54% |
| CAT240920P00410000 | 2024-04-03 9:36AM EDT | 2024-09-20 | 49.75 | 69.55 | 74.30 | 0.00 | - | 1 | 0 | 29.21% |
| CAT241115P00410000 | 2024-04-25 11:42AM EDT | 2024-11-15 | 73.68 | 69.80 | 72.80 | 0.00 | - | 2 | 7 | 22.16% |
| CAT250117P00410000 | 2024-04-25 9:54AM EDT | 2025-01-17 | 79.45 | 71.00 | 72.90 | 0.00 | - | 7 | 66 | 19.42% |
© 2024 Yahoo. All rights reserved.