Caterpillar Inc. (CAT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:340.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00340000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 2.85 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 1.56% |
| CAT240517C00340000 | 2024-05-03 3:26PM EDT | 2024-05-17 | 5.15 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 1.56% |
| CAT240524C00340000 | 2024-05-03 1:59PM EDT | 2024-05-24 | 7.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| CAT240531C00340000 | 2024-05-03 2:25PM EDT | 2024-05-31 | 7.97 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| CAT240607C00340000 | 2024-05-03 2:25PM EDT | 2024-06-07 | 9.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| CAT240614C00340000 | 2024-05-02 12:59PM EDT | 2024-06-14 | 8.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| CAT240621C00340000 | 2024-05-03 3:25PM EDT | 2024-06-21 | 10.90 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.78% |
| CAT240719C00340000 | 2024-05-03 12:47PM EDT | 2024-07-19 | 14.85 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.39% |
| CAT240816C00340000 | 2024-05-03 3:29PM EDT | 2024-08-16 | 18.45 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.39% |
| CAT240920C00340000 | 2024-05-02 1:29PM EDT | 2024-09-20 | 20.95 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.39% |
| CAT241115C00340000 | 2024-05-03 12:47PM EDT | 2024-11-15 | 28.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CAT250117C00340000 | 2024-05-03 3:46PM EDT | 2025-01-17 | 32.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| CAT250321C00340000 | 2024-04-26 12:52PM EDT | 2025-03-21 | 43.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| CAT250620C00340000 | 2024-05-02 9:58AM EDT | 2025-06-20 | 41.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| CAT260116C00340000 | 2024-05-03 11:51AM EDT | 2026-01-16 | 55.75 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.20% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00340000 | 2024-05-03 3:46PM EDT | 2024-05-10 | 5.90 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| CAT240517P00340000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 7.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| CAT240524P00340000 | 2024-05-03 3:13PM EDT | 2024-05-24 | 8.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CAT240531P00340000 | 2024-05-02 12:14PM EDT | 2024-05-31 | 12.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CAT240607P00340000 | 2024-05-01 3:59PM EDT | 2024-06-07 | 14.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CAT240621P00340000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 11.95 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| CAT240719P00340000 | 2024-05-03 2:04PM EDT | 2024-07-19 | 13.95 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| CAT240816P00340000 | 2024-05-03 3:40PM EDT | 2024-08-16 | 18.25 | 0.00 | 0.00 | 0.00 | - | 735 | 0 | 0.00% |
| CAT240920P00340000 | 2024-05-03 2:34PM EDT | 2024-09-20 | 20.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CAT241115P00340000 | 2024-05-02 2:25PM EDT | 2024-11-15 | 26.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT250117P00340000 | 2024-05-03 11:38AM EDT | 2025-01-17 | 28.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CAT250321P00340000 | 2024-05-02 10:15AM EDT | 2025-03-21 | 34.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAT250620P00340000 | 2024-05-01 10:31AM EDT | 2025-06-20 | 37.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT260116P00340000 | 2024-05-01 3:27PM EDT | 2026-01-16 | 42.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.