Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,403.00 +181.55 (+0.30%) CMC Crypto 200
1,273.24 -10.55 (-0.82%)
Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:310.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240628C00310000 | 2024-06-20 2:20PM EDT | 2024-06-28 | 20.75 | 16.45 | 19.20 | 0.00 | - | - | 1 | 65.06% |
| CAT240705C00310000 | 2024-06-24 12:09PM EDT | 2024-07-05 | 24.00 | 17.85 | 19.70 | 0.00 | - | 24 | 41 | 39.15% |
| CAT240712C00310000 | 2024-06-20 10:09AM EDT | 2024-07-12 | 21.15 | 18.90 | 20.25 | 0.00 | - | 1 | 1 | 32.80% |
| CAT240719C00310000 | 2024-06-25 10:28AM EDT | 2024-07-19 | 19.35 | 19.75 | 21.45 | -6.15 | -24.12% | 2 | 47 | 32.35% |
| CAT240726C00310000 | 2024-06-20 10:19AM EDT | 2024-07-26 | 23.34 | 19.50 | 22.25 | 0.00 | - | 1 | 17 | 31.10% |
| CAT240816C00310000 | 2024-06-25 2:55PM EDT | 2024-08-16 | 23.55 | 23.35 | 24.90 | 0.00 | - | 4 | 155 | 30.40% |
| CAT240920C00310000 | 2024-06-25 12:45PM EDT | 2024-09-20 | 26.50 | 27.90 | 29.10 | 0.00 | - | 3 | 371 | 30.89% |
| CAT241115C00310000 | 2024-06-21 9:46AM EDT | 2024-11-15 | 34.45 | 32.90 | 34.80 | 0.00 | - | 9 | 54 | 31.65% |
| CAT250117C00310000 | 2024-06-25 2:48PM EDT | 2025-01-17 | 37.70 | 37.85 | 39.70 | -5.23 | -12.18% | 1 | 1,114 | 31.70% |
| CAT250321C00310000 | 2024-06-14 9:52AM EDT | 2025-03-21 | 38.83 | 42.65 | 44.30 | 0.00 | - | 2 | 8 | 32.08% |
| CAT250620C00310000 | 2024-06-24 12:59PM EDT | 2025-06-20 | 52.86 | 47.30 | 50.00 | 0.00 | - | 1 | 36 | 32.38% |
| CAT260116C00310000 | 2024-06-18 10:01AM EDT | 2026-01-16 | 59.94 | 59.10 | 61.40 | 0.00 | - | 1 | 80 | 33.11% |
| CAT260618C00310000 | 2024-06-20 12:46PM EDT | 2026-06-18 | 66.00 | 65.00 | 67.95 | 0.00 | - | 1 | 4 | 33.17% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240628P00310000 | 2024-06-25 2:59PM EDT | 2024-06-28 | 0.15 | 0.10 | 0.18 | 0.00 | - | 15 | 163 | 35.16% |
| CAT240705P00310000 | 2024-06-25 3:28PM EDT | 2024-07-05 | 0.47 | 0.40 | 0.48 | +0.08 | +20.51% | 16 | 81 | 23.88% |
| CAT240712P00310000 | 2024-06-25 1:47PM EDT | 2024-07-12 | 1.28 | 1.01 | 1.17 | 0.00 | - | 8 | 86 | 23.56% |
| CAT240719P00310000 | 2024-06-25 3:46PM EDT | 2024-07-19 | 1.73 | 1.62 | 1.78 | +0.30 | +20.98% | 24 | 880 | 22.91% |
| CAT240726P00310000 | 2024-06-25 12:47PM EDT | 2024-07-26 | 2.96 | 2.30 | 2.70 | 0.00 | - | 2 | 87 | 23.74% |
| CAT240802P00310000 | 2024-06-25 12:09PM EDT | 2024-08-02 | 3.55 | 2.94 | 4.00 | 0.00 | - | 2 | 86 | 25.57% |
| CAT240816P00310000 | 2024-06-25 3:48PM EDT | 2024-08-16 | 6.00 | 5.80 | 6.05 | 0.00 | - | 453 | 2,895 | 26.97% |
| CAT240920P00310000 | 2024-06-25 3:34PM EDT | 2024-09-20 | 8.15 | 7.75 | 8.90 | 0.00 | - | 42 | 840 | 26.01% |
| CAT241115P00310000 | 2024-06-25 3:35PM EDT | 2024-11-15 | 12.73 | 12.20 | 13.65 | +0.83 | +6.97% | 26 | 262 | 26.72% |
| CAT250117P00310000 | 2024-06-25 3:35PM EDT | 2025-01-17 | 15.43 | 14.80 | 15.50 | +0.58 | +3.91% | 24 | 305 | 24.30% |
| CAT250321P00310000 | 2024-06-20 1:11PM EDT | 2025-03-21 | 19.00 | 17.65 | 20.50 | 0.00 | - | 200 | 242 | 26.05% |
| CAT250620P00310000 | 2024-06-12 3:24PM EDT | 2025-06-20 | 23.25 | 22.05 | 23.70 | 0.00 | - | 1 | 47 | 25.14% |
| CAT260116P00310000 | 2024-06-14 11:10AM EDT | 2026-01-16 | 33.00 | 27.60 | 29.65 | 0.00 | - | 105 | 211 | 23.84% |
© 2024 Yahoo. All rights reserved.