Caterpillar Inc. (CAT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
Strike:270.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240419C00270000 | 2024-04-19 2:16PM EDT | 2024-04-19 | 83.55 | 81.40 | 84.35 | -3.80 | -4.35% | 1 | 1 | 276.76% |
| CAT240503C00270000 | 2024-04-18 2:00PM EDT | 2024-05-03 | 87.30 | 82.05 | 85.30 | 0.00 | - | 100 | 0 | 87.16% |
| CAT240517C00270000 | 2024-04-18 3:12PM EDT | 2024-05-17 | 88.50 | 82.65 | 86.00 | 0.00 | - | 9 | 212 | 50.95% |
| CAT240621C00270000 | 2024-04-18 3:41PM EDT | 2024-06-21 | 89.61 | 84.80 | 87.25 | 0.00 | - | 3 | 589 | 51.94% |
| CAT240816C00270000 | 2024-04-15 1:40PM EDT | 2024-08-16 | 97.62 | 87.00 | 89.50 | 0.00 | - | 1 | 64 | 44.14% |
| CAT240920C00270000 | 2024-04-16 2:09PM EDT | 2024-09-20 | 98.04 | 89.35 | 91.00 | 0.00 | - | 8 | 245 | 42.02% |
| CAT241115C00270000 | 2024-04-10 9:30AM EDT | 2024-11-15 | 105.00 | 92.95 | 94.15 | 0.00 | - | 1 | 13 | 41.21% |
| CAT250117C00270000 | 2024-04-19 1:15PM EDT | 2025-01-17 | 99.25 | 96.50 | 98.00 | -4.51 | -4.35% | 11 | 953 | 41.22% |
| CAT250321C00270000 | 2024-04-10 11:55AM EDT | 2025-03-21 | 115.78 | 99.95 | 101.20 | 0.00 | - | - | 2 | 40.74% |
| CAT250620C00270000 | 2024-04-19 10:36AM EDT | 2025-06-20 | 108.15 | 102.80 | 106.85 | +28.75 | +36.21% | 3 | 3 | 41.47% |
| CAT260116C00270000 | 2024-04-03 1:46PM EDT | 2026-01-16 | 128.40 | 112.35 | 114.70 | 0.00 | - | 3 | 109 | 39.75% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240419P00270000 | 2024-04-19 11:29AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 796 | 162.50% |
| CAT240426P00270000 | 2024-04-03 12:03PM EDT | 2024-04-26 | 0.49 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 92.14% |
| CAT240517P00270000 | 2024-04-19 2:09PM EDT | 2024-05-17 | 0.10 | 0.15 | 0.39 | -0.19 | -65.52% | 3 | 681 | 48.68% |
| CAT240621P00270000 | 2024-04-18 2:27PM EDT | 2024-06-21 | 0.74 | 0.43 | 0.88 | 0.00 | - | 6 | 1,402 | 37.84% |
| CAT240719P00270000 | 2024-04-03 2:02PM EDT | 2024-07-19 | 0.71 | 0.80 | 1.46 | 0.00 | - | 2 | 1 | 35.03% |
| CAT240816P00270000 | 2024-04-05 1:33PM EDT | 2024-08-16 | 1.33 | 1.91 | 2.44 | 0.00 | - | 8 | 148 | 34.63% |
| CAT240920P00270000 | 2024-04-19 11:41AM EDT | 2024-09-20 | 2.96 | 3.10 | 3.25 | +0.04 | +1.37% | 3 | 248 | 32.87% |
| CAT241115P00270000 | 2024-04-19 12:48PM EDT | 2024-11-15 | 5.58 | 5.40 | 5.70 | +0.33 | +6.29% | 5 | 14 | 33.32% |
| CAT250117P00270000 | 2024-04-19 2:53PM EDT | 2025-01-17 | 7.28 | 7.05 | 7.35 | +0.12 | +1.68% | 2 | 1,301 | 31.87% |
| CAT250321P00270000 | 2024-04-04 2:44PM EDT | 2025-03-21 | 7.50 | 8.90 | 9.65 | 0.00 | - | 1 | 12 | 31.76% |
| CAT250620P00270000 | 2024-04-05 12:34PM EDT | 2025-06-20 | 9.00 | 10.95 | 13.15 | 0.00 | - | 4 | 350 | 31.94% |
| CAT260116P00270000 | 2024-04-15 11:19AM EDT | 2026-01-16 | 15.35 | 16.70 | 17.50 | 0.00 | - | 1 | 142 | 29.72% |
© 2024 Yahoo. All rights reserved.