Caterpillar Inc. (CAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Strike:420.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00420000 | 2024-04-25 10:21AM EDT | 2024-05-10 | 0.10 | 0.01 | 0.25 | 0.00 | - | 22 | 29 | 77.93% |
| CAT240517C00420000 | 2024-05-03 3:37PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.08 | 0.00 | - | 82 | 615 | 47.46% |
| CAT240524C00420000 | 2024-04-08 3:48PM EDT | 2024-05-24 | 2.54 | 0.01 | 0.75 | 0.00 | - | 1 | 11 | 52.64% |
| CAT240621C00420000 | 2024-05-06 9:56AM EDT | 2024-06-21 | 0.35 | 0.14 | 0.75 | +0.22 | +440.00% | 2 | 177 | 33.47% |
| CAT240719C00420000 | 2024-04-25 3:00PM EDT | 2024-07-19 | 0.82 | 0.16 | 0.75 | 0.00 | - | 41 | 64 | 26.49% |
| CAT240816C00420000 | 2024-05-02 10:53AM EDT | 2024-08-16 | 0.97 | 1.22 | 2.10 | 0.00 | - | 11 | 464 | 28.22% |
| CAT240920C00420000 | 2024-05-03 9:52AM EDT | 2024-09-20 | 2.61 | 1.65 | 2.49 | 0.00 | - | 2 | 318 | 25.45% |
| CAT241115C00420000 | 2024-05-02 1:41PM EDT | 2024-11-15 | 4.70 | 5.10 | 5.70 | 0.00 | - | 1 | 1,005 | 27.34% |
| CAT250117C00420000 | 2024-04-30 1:45PM EDT | 2025-01-17 | 8.21 | 8.15 | 8.70 | 0.00 | - | 1 | 255 | 27.57% |
| CAT250321C00420000 | 2024-04-25 1:04PM EDT | 2025-03-21 | 13.00 | 11.55 | 12.35 | 0.00 | - | 150 | 226 | 28.42% |
| CAT250620C00420000 | 2024-05-03 3:17PM EDT | 2025-06-20 | 15.45 | 16.05 | 17.10 | 0.00 | - | 15 | 375 | 28.99% |
| CAT260116C00420000 | 2024-04-30 11:48AM EDT | 2026-01-16 | 26.75 | 25.75 | 27.60 | 0.00 | - | 1 | 131 | 30.07% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517P00420000 | 2024-04-25 3:51PM EDT | 2024-05-17 | 80.38 | 77.00 | 80.80 | 0.00 | - | 4 | 0 | 76.98% |
| CAT240621P00420000 | 2024-05-01 3:53PM EDT | 2024-06-21 | 88.19 | 77.05 | 80.70 | 0.00 | - | 1 | 0 | 38.34% |
| CAT240719P00420000 | 2024-04-23 10:31AM EDT | 2024-07-19 | 57.20 | 77.05 | 80.90 | 0.00 | - | - | 0 | 31.26% |
| CAT240816P00420000 | 2024-02-27 10:32AM EDT | 2024-08-16 | 93.07 | 56.35 | 58.00 | 0.00 | - | - | 0 | 0.00% |
| CAT240920P00420000 | 2024-03-25 12:22PM EDT | 2024-09-20 | 66.83 | 58.05 | 61.60 | 0.00 | - | 2 | 4 | 0.00% |
| CAT241115P00420000 | 2024-04-05 1:07PM EDT | 2024-11-15 | 53.15 | 81.30 | 85.45 | 0.00 | - | 1 | 0 | 28.15% |
| CAT250117P00420000 | 2024-04-25 9:54AM EDT | 2025-01-17 | 88.45 | 78.15 | 81.35 | 0.00 | - | 7 | 98 | 17.93% |
| CAT260116P00420000 | 2024-05-02 11:25AM EDT | 2026-01-16 | 92.17 | 85.65 | 88.40 | 0.00 | - | - | 1 | 18.13% |
© 2024 Yahoo. All rights reserved.