Caterpillar Inc. (CAT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240607C00370000 | 2024-05-31 1:36PM EDT | 2024-06-07 | 0.15 | 0.00 | 0.45 | -0.08 | -34.78% | 37 | 121 | 43.21% |
| CAT240614C00370000 | 2024-05-31 3:55PM EDT | 2024-06-14 | 0.47 | 0.22 | 0.70 | -0.08 | -14.55% | 6 | 141 | 32.37% |
| CAT240621C00370000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 0.63 | 0.47 | 0.82 | -0.17 | -21.25% | 70 | 1,785 | 27.10% |
| CAT240628C00370000 | 2024-05-31 10:51AM EDT | 2024-06-28 | 0.90 | 0.85 | 1.42 | -0.37 | -29.13% | 1 | 23 | 26.97% |
| CAT240705C00370000 | 2024-05-31 10:50AM EDT | 2024-07-05 | 1.15 | 1.01 | 1.93 | -0.55 | -32.35% | 5 | 315 | 26.34% |
| CAT240712C00370000 | 2024-05-30 2:29PM EDT | 2024-07-12 | 1.71 | 1.55 | 2.54 | -0.66 | -27.85% | 2 | 7 | 26.25% |
| CAT240719C00370000 | 2024-05-31 1:25PM EDT | 2024-07-19 | 2.39 | 2.07 | 2.63 | -0.40 | -14.34% | 27 | 843 | 24.55% |
| CAT240816C00370000 | 2024-05-31 3:35PM EDT | 2024-08-16 | 5.29 | 5.20 | 6.55 | -0.91 | -14.68% | 8 | 921 | 28.10% |
| CAT240920C00370000 | 2024-05-31 11:09AM EDT | 2024-09-20 | 7.94 | 7.70 | 9.65 | -1.26 | -13.70% | 20 | 530 | 28.12% |
| CAT241115C00370000 | 2024-05-31 10:56AM EDT | 2024-11-15 | 13.45 | 12.20 | 15.60 | -1.40 | -9.43% | 56 | 670 | 30.01% |
| CAT250117C00370000 | 2024-05-31 1:09PM EDT | 2025-01-17 | 18.00 | 17.65 | 19.05 | -1.67 | -8.49% | 1 | 887 | 28.94% |
| CAT250321C00370000 | 2024-05-31 12:00PM EDT | 2025-03-21 | 22.25 | 22.60 | 23.80 | -5.15 | -18.80% | 4 | 132 | 29.68% |
| CAT250620C00370000 | 2024-05-31 1:09PM EDT | 2025-06-20 | 29.05 | 28.75 | 30.35 | -2.05 | -6.59% | 6 | 244 | 30.71% |
| CAT260116C00370000 | 2024-05-16 1:09PM EDT | 2026-01-16 | 49.54 | 39.00 | 42.45 | 0.00 | - | 3 | 105 | 31.73% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240607P00370000 | 2024-05-22 10:07AM EDT | 2024-06-07 | 14.60 | 28.65 | 33.30 | 0.00 | - | 1 | 0 | 61.60% |
| CAT240614P00370000 | 2024-05-22 10:48AM EDT | 2024-06-14 | 15.58 | 29.00 | 33.50 | 0.00 | - | - | 0 | 43.24% |
| CAT240621P00370000 | 2024-05-31 9:44AM EDT | 2024-06-21 | 29.80 | 29.15 | 33.50 | +2.64 | +9.72% | 1 | 592 | 34.86% |
| CAT240628P00370000 | 2024-05-20 3:29PM EDT | 2024-06-28 | 12.82 | 29.00 | 33.70 | 0.00 | - | 1 | 5 | 30.93% |
| CAT240705P00370000 | 2024-05-24 10:04AM EDT | 2024-07-05 | 23.19 | 29.20 | 33.90 | 0.00 | - | 2 | 1 | 28.37% |
| CAT240719P00370000 | 2024-05-31 12:11PM EDT | 2024-07-19 | 35.11 | 30.40 | 32.65 | +6.96 | +24.72% | 3 | 324 | 19.19% |
| CAT240816P00370000 | 2024-05-31 3:42PM EDT | 2024-08-16 | 35.30 | 33.00 | 36.25 | +1.95 | +5.85% | 12 | 470 | 24.47% |
| CAT240920P00370000 | 2024-05-29 9:42AM EDT | 2024-09-20 | 33.40 | 34.70 | 38.00 | 0.00 | - | 1 | 197 | 23.22% |
| CAT241115P00370000 | 2024-05-28 11:26AM EDT | 2024-11-15 | 34.35 | 38.55 | 41.45 | 0.00 | - | 1 | 121 | 23.34% |
| CAT250117P00370000 | 2024-05-31 2:17PM EDT | 2025-01-17 | 42.68 | 40.65 | 43.55 | +9.26 | +27.71% | 2 | 223 | 22.06% |
| CAT250321P00370000 | 2024-05-15 11:59AM EDT | 2025-03-21 | 35.05 | 43.35 | 47.50 | 0.00 | - | 2 | 6 | 23.05% |
| CAT250620P00370000 | 2024-05-28 3:38PM EDT | 2025-06-20 | 45.30 | 47.35 | 51.00 | 0.00 | - | 3 | 46 | 22.78% |
| CAT260116P00370000 | 2024-05-10 2:31PM EDT | 2026-01-16 | 48.02 | 53.40 | 56.90 | 0.00 | - | 25 | 259 | 21.83% |
© 2024 Yahoo. All rights reserved.