Caterpillar Inc. (CAT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240607C00340000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 4.05 | 3.70 | 4.20 | -0.85 | -17.35% | 178 | 110 | 28.26% |
| CAT240614C00340000 | 2024-05-31 1:45PM EDT | 2024-06-14 | 5.89 | 5.50 | 7.20 | -2.89 | -32.92% | 4 | 44 | 31.00% |
| CAT240621C00340000 | 2024-05-31 3:14PM EDT | 2024-06-21 | 7.00 | 7.20 | 7.55 | -1.20 | -14.63% | 58 | 1,033 | 26.10% |
| CAT240628C00340000 | 2024-05-31 3:54PM EDT | 2024-06-28 | 8.51 | 8.15 | 9.30 | -1.64 | -16.16% | 6 | 6 | 27.23% |
| CAT240705C00340000 | 2024-05-31 3:11PM EDT | 2024-07-05 | 9.40 | 8.55 | 10.95 | +9.40 | - | 7 | 0 | 28.27% |
| CAT240719C00340000 | 2024-05-31 3:43PM EDT | 2024-07-19 | 11.48 | 11.35 | 11.95 | -1.47 | -11.35% | 14 | 859 | 25.83% |
| CAT240816C00340000 | 2024-05-31 3:34PM EDT | 2024-08-16 | 15.80 | 15.95 | 16.60 | -1.60 | -9.20% | 124 | 718 | 28.07% |
| CAT240920C00340000 | 2024-05-31 3:10PM EDT | 2024-09-20 | 19.90 | 19.85 | 20.40 | -0.55 | -2.69% | 14 | 302 | 28.33% |
| CAT241115C00340000 | 2024-05-31 2:41PM EDT | 2024-11-15 | 26.45 | 25.30 | 27.35 | -2.25 | -7.84% | 12 | 429 | 30.72% |
| CAT250117C00340000 | 2024-05-31 3:07PM EDT | 2025-01-17 | 31.45 | 30.30 | 32.50 | -2.05 | -6.12% | 2 | 671 | 31.00% |
| CAT250321C00340000 | 2024-05-31 12:08PM EDT | 2025-03-21 | 35.10 | 35.30 | 37.30 | -3.60 | -9.30% | 1 | 35 | 31.46% |
| CAT250620C00340000 | 2024-05-29 12:49PM EDT | 2025-06-20 | 45.25 | 40.50 | 44.10 | 0.00 | - | 4 | 402 | 32.43% |
| CAT260116C00340000 | 2024-05-31 12:10PM EDT | 2026-01-16 | 53.75 | 53.35 | 57.10 | -4.20 | -7.25% | 1 | 1,435 | 33.74% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240607P00340000 | 2024-05-31 3:42PM EDT | 2024-06-07 | 5.30 | 4.45 | 4.95 | +0.20 | +3.92% | 94 | 360 | 24.02% |
| CAT240614P00340000 | 2024-05-31 3:37PM EDT | 2024-06-14 | 7.60 | 5.50 | 6.90 | +1.25 | +19.69% | 71 | 156 | 24.01% |
| CAT240621P00340000 | 2024-05-31 3:40PM EDT | 2024-06-21 | 8.30 | 7.25 | 7.70 | +0.60 | +7.79% | 138 | 1,650 | 21.89% |
| CAT240628P00340000 | 2024-05-31 3:15PM EDT | 2024-06-28 | 9.18 | 7.45 | 9.80 | +1.55 | +20.31% | 17 | 208 | 24.57% |
| CAT240705P00340000 | 2024-05-31 1:39PM EDT | 2024-07-05 | 10.00 | 8.30 | 9.80 | +1.25 | +14.29% | 6 | 20 | 21.89% |
| CAT240712P00340000 | 2024-05-31 2:10PM EDT | 2024-07-12 | 10.53 | 8.25 | 10.65 | +0.74 | +7.56% | 1 | 1 | 21.82% |
| CAT240719P00340000 | 2024-05-31 3:32PM EDT | 2024-07-19 | 11.35 | 10.05 | 10.85 | +0.70 | +6.57% | 249 | 1,198 | 20.57% |
| CAT240816P00340000 | 2024-05-31 1:34PM EDT | 2024-08-16 | 16.20 | 14.95 | 15.60 | +1.10 | +7.28% | 7 | 679 | 24.06% |
| CAT240920P00340000 | 2024-05-31 3:27PM EDT | 2024-09-20 | 18.25 | 17.35 | 17.95 | +0.85 | +4.89% | 21 | 463 | 23.07% |
| CAT241115P00340000 | 2024-05-31 12:32PM EDT | 2024-11-15 | 24.38 | 21.55 | 24.20 | +2.48 | +11.32% | 3 | 193 | 25.66% |
| CAT250117P00340000 | 2024-05-31 11:25AM EDT | 2025-01-17 | 27.10 | 24.25 | 26.65 | +1.55 | +6.07% | 9 | 457 | 24.16% |
| CAT250321P00340000 | 2024-05-31 2:17PM EDT | 2025-03-21 | 29.30 | 26.50 | 30.25 | +5.35 | +22.34% | 6 | 54 | 24.39% |
| CAT250620P00340000 | 2024-05-30 11:30AM EDT | 2025-06-20 | 32.56 | 30.60 | 34.80 | 0.00 | - | 2 | 259 | 24.61% |
| CAT260116P00340000 | 2024-05-31 10:17AM EDT | 2026-01-16 | 41.00 | 37.50 | 40.90 | +1.00 | +2.50% | 3 | 188 | 23.36% |
© 2024 Yahoo. All rights reserved.