Caterpillar Inc. (CAT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:12AM EDT. Market open.
Strike:230.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517C00230000 | 2024-05-06 11:29AM EDT | 2024-05-17 | 110.68 | 110.40 | 114.00 | 0.00 | - | 1 | 2 | 132.67% |
| CAT240621C00230000 | 2024-04-17 12:46PM EDT | 2024-06-21 | 125.00 | 111.60 | 114.75 | 0.00 | - | 1 | 281 | 70.80% |
| CAT240816C00230000 | 2024-03-27 2:28PM EDT | 2024-08-16 | 134.70 | 114.40 | 118.00 | 0.00 | - | 2 | 13 | 54.79% |
| CAT240920C00230000 | 2024-04-16 3:25PM EDT | 2024-09-20 | 134.99 | 113.05 | 116.60 | 0.00 | - | 2 | 48 | 48.71% |
| CAT250117C00230000 | 2024-05-01 3:58PM EDT | 2025-01-17 | 109.46 | 117.00 | 120.70 | 0.00 | - | 1 | 130 | 44.66% |
| CAT250321C00230000 | 2024-05-03 2:45PM EDT | 2025-03-21 | 116.81 | 119.25 | 122.65 | 0.00 | - | 3 | 3 | 43.22% |
| CAT250620C00230000 | 2024-04-11 11:00AM EDT | 2025-06-20 | 148.87 | 121.55 | 125.50 | 0.00 | - | 1 | 3 | 41.94% |
| CAT260116C00230000 | 2024-05-02 1:15PM EDT | 2026-01-16 | 123.90 | 128.00 | 131.90 | 0.00 | - | 3 | 36 | 40.44% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00230000 | 2024-04-30 1:25PM EDT | 2024-05-10 | 0.06 | 0.00 | 1.24 | 0.00 | - | - | 5 | 230.37% |
| CAT240517P00230000 | 2024-05-07 3:18PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.05 | 0.00 | - | 11 | 1,198 | 84.77% |
| CAT240621P00230000 | 2024-05-07 2:16PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.18 | 0.00 | - | 1 | 2,095 | 49.61% |
| CAT240719P00230000 | 2024-05-03 3:09PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 43 | 45.80% |
| CAT240816P00230000 | 2024-05-03 3:18PM EDT | 2024-08-16 | 0.28 | 0.08 | 0.42 | 0.00 | - | 11 | 65 | 37.31% |
| CAT240920P00230000 | 2024-05-07 9:40AM EDT | 2024-09-20 | 0.50 | 0.11 | 0.75 | 0.00 | - | 20 | 201 | 35.35% |
| CAT241115P00230000 | 2024-05-01 10:41AM EDT | 2024-11-15 | 1.76 | 0.82 | 1.50 | 0.00 | - | 2 | 23 | 33.92% |
| CAT250117P00230000 | 2024-05-06 1:39PM EDT | 2025-01-17 | 2.10 | 1.78 | 2.35 | 0.00 | - | 1 | 1,057 | 32.47% |
| CAT250321P00230000 | 2024-04-29 10:40AM EDT | 2025-03-21 | 3.26 | 1.81 | 4.15 | 0.00 | - | 2 | 5 | 33.53% |
| CAT250620P00230000 | 2024-05-08 9:49AM EDT | 2025-06-20 | 4.90 | 4.50 | 4.95 | -0.20 | -3.92% | 4 | 110 | 31.05% |
| CAT260116P00230000 | 2024-05-07 2:53PM EDT | 2026-01-16 | 7.90 | 7.90 | 8.85 | 0.00 | - | 4 | 73 | 30.27% |
© 2024 Yahoo. All rights reserved.