Caterpillar Inc. (CAT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00320000 | 2024-05-02 11:29AM EDT | 2024-05-10 | 14.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAT240517C00320000 | 2024-05-02 12:48PM EDT | 2024-05-17 | 16.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CAT240524C00320000 | 2024-05-03 9:35AM EDT | 2024-05-24 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240531C00320000 | 2024-04-30 9:30AM EDT | 2024-05-31 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240621C00320000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 23.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CAT240719C00320000 | 2024-05-03 10:49AM EDT | 2024-07-19 | 26.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240816C00320000 | 2024-05-01 9:48AM EDT | 2024-08-16 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240920C00320000 | 2024-05-03 2:57PM EDT | 2024-09-20 | 33.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT241115C00320000 | 2024-05-03 10:19AM EDT | 2024-11-15 | 40.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CAT250117C00320000 | 2024-05-03 9:30AM EDT | 2025-01-17 | 45.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAT250620C00320000 | 2024-05-03 10:35AM EDT | 2025-06-20 | 54.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT260116C00320000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 66.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00320000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.38 | 0.00 | 0.00 | 0.00 | - | 873 | 0 | 12.50% |
| CAT240517P00320000 | 2024-05-03 2:08PM EDT | 2024-05-17 | 1.12 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| CAT240524P00320000 | 2024-05-03 1:57PM EDT | 2024-05-24 | 1.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| CAT240531P00320000 | 2024-05-03 11:50AM EDT | 2024-05-31 | 2.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CAT240607P00320000 | 2024-05-03 12:55PM EDT | 2024-06-07 | 3.31 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| CAT240614P00320000 | 2024-05-03 2:48PM EDT | 2024-06-14 | 4.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CAT240621P00320000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 4.50 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| CAT240719P00320000 | 2024-05-03 2:11PM EDT | 2024-07-19 | 6.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| CAT240816P00320000 | 2024-05-03 3:36PM EDT | 2024-08-16 | 10.20 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 1.56% |
| CAT240920P00320000 | 2024-05-02 1:31PM EDT | 2024-09-20 | 13.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| CAT241115P00320000 | 2024-05-03 10:19AM EDT | 2024-11-15 | 16.72 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| CAT250117P00320000 | 2024-05-03 10:37AM EDT | 2025-01-17 | 19.80 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| CAT250321P00320000 | 2024-04-26 1:05PM EDT | 2025-03-21 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CAT250620P00320000 | 2024-04-16 2:32PM EDT | 2025-06-20 | 24.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| CAT260116P00320000 | 2024-04-26 9:45AM EDT | 2026-01-16 | 31.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.