Caterpillar Inc. (CAT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00290000 | 2024-04-29 3:54PM EDT | 2024-05-10 | 60.25 | 45.10 | 48.05 | +60.25 | - | - | 1 | 92.63% |
| CAT240517C00290000 | 2024-05-01 10:43AM EDT | 2024-05-17 | 42.58 | 45.75 | 48.65 | 0.00 | - | 3 | 5,205 | 66.05% |
| CAT240531C00290000 | 2024-04-22 9:30AM EDT | 2024-05-31 | 68.88 | 46.15 | 49.85 | 0.00 | - | - | 1 | 51.94% |
| CAT240621C00290000 | 2024-05-01 9:31AM EDT | 2024-06-21 | 48.20 | 48.10 | 51.40 | 0.00 | - | 2 | 2,420 | 44.39% |
| CAT240719C00290000 | 2024-04-29 3:16PM EDT | 2024-07-19 | 63.40 | 49.80 | 53.35 | 0.00 | - | 1 | 42 | 40.22% |
| CAT240816C00290000 | 2024-05-03 12:18PM EDT | 2024-08-16 | 53.43 | 51.75 | 54.80 | -20.47 | -27.70% | 5 | 35 | 37.31% |
| CAT240920C00290000 | 2024-04-30 2:40PM EDT | 2024-09-20 | 56.02 | 55.25 | 56.75 | 0.00 | - | 1 | 637 | 35.54% |
| CAT241115C00290000 | 2024-04-26 12:22PM EDT | 2024-11-15 | 67.30 | 59.45 | 61.15 | 0.00 | - | 2 | 75 | 35.90% |
| CAT250117C00290000 | 2024-04-30 2:50PM EDT | 2025-01-17 | 64.00 | 63.60 | 66.35 | 0.00 | - | 7 | 921 | 36.95% |
| CAT250321C00290000 | 2024-05-03 2:46PM EDT | 2025-03-21 | 68.66 | 66.85 | 69.00 | -20.19 | -22.72% | 5 | 3 | 35.67% |
| CAT250620C00290000 | 2024-04-25 11:52AM EDT | 2025-06-20 | 74.96 | 71.50 | 74.25 | 0.00 | - | 4 | 17 | 35.88% |
| CAT260116C00290000 | 2024-04-25 9:58AM EDT | 2026-01-16 | 83.50 | 81.80 | 84.90 | 0.00 | - | 3 | 134 | 36.31% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00290000 | 2024-05-02 10:04AM EDT | 2024-05-10 | 0.08 | 0.04 | 0.59 | 0.00 | - | 1 | 14 | 68.95% |
| CAT240517P00290000 | 2024-05-03 11:09AM EDT | 2024-05-17 | 0.13 | 0.07 | 0.28 | 0.00 | - | 32 | 697 | 43.60% |
| CAT240524P00290000 | 2024-04-29 2:29PM EDT | 2024-05-24 | 0.07 | 0.09 | 1.35 | 0.00 | - | 1 | 2 | 47.96% |
| CAT240531P00290000 | 2024-05-03 12:32PM EDT | 2024-05-31 | 0.28 | 0.10 | 1.22 | -0.10 | -26.32% | 7 | 14 | 39.99% |
| CAT240607P00290000 | 2024-04-30 1:05PM EDT | 2024-06-07 | 0.71 | 0.22 | 0.63 | +0.71 | - | - | 2 | 30.59% |
| CAT240621P00290000 | 2024-05-03 3:36PM EDT | 2024-06-21 | 0.75 | 0.64 | 1.15 | -0.27 | -26.47% | 16 | 2,256 | 29.32% |
| CAT240719P00290000 | 2024-05-03 3:09PM EDT | 2024-07-19 | 1.60 | 1.47 | 1.71 | -0.47 | -22.71% | 4 | 3,772 | 25.68% |
| CAT240816P00290000 | 2024-05-03 12:26PM EDT | 2024-08-16 | 3.45 | 3.30 | 3.50 | -0.42 | -10.85% | 5 | 3,548 | 27.16% |
| CAT240920P00290000 | 2024-05-03 11:51AM EDT | 2024-09-20 | 4.95 | 4.10 | 5.00 | -0.47 | -8.67% | 11 | 4,024 | 26.62% |
| CAT241115P00290000 | 2024-05-03 11:53AM EDT | 2024-11-15 | 8.20 | 7.95 | 8.30 | -0.70 | -7.87% | 1 | 310 | 27.57% |
| CAT250117P00290000 | 2024-05-02 10:19AM EDT | 2025-01-17 | 12.68 | 10.05 | 10.65 | 0.00 | - | 2 | 1,127 | 26.84% |
| CAT250321P00290000 | 2024-05-03 3:36PM EDT | 2025-03-21 | 13.07 | 12.60 | 14.50 | -1.63 | -11.09% | 1 | 33 | 28.07% |
| CAT250620P00290000 | 2024-04-26 3:42PM EDT | 2025-06-20 | 15.57 | 14.10 | 16.75 | 0.00 | - | 5 | 85 | 26.77% |
| CAT260116P00290000 | 2024-04-25 11:44AM EDT | 2026-01-16 | 23.45 | 21.85 | 24.00 | 0.00 | - | 3 | 199 | 26.83% |
© 2024 Yahoo. All rights reserved.