Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
68,776.44 +1,425.16 (+2.12%) CMC Crypto 200
1,444.72 -23.38 (-1.59%)
Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240531C00350000 | 2024-05-24 3:58PM EDT | 2024-05-31 | 3.30 | 3.25 | 3.55 | -1.63 | -33.06% | 290 | 184 | 21.11% |
| CAT240607C00350000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 5.41 | 4.45 | 6.10 | -1.57 | -22.49% | 200 | 49 | 24.30% |
| CAT240614C00350000 | 2024-05-24 3:26PM EDT | 2024-06-14 | 7.61 | 7.00 | 8.95 | -0.94 | -10.99% | 47 | 53 | 28.38% |
| CAT240621C00350000 | 2024-05-24 3:56PM EDT | 2024-06-21 | 8.32 | 8.35 | 8.65 | -1.93 | -18.83% | 69 | 2,476 | 23.80% |
| CAT240628C00350000 | 2024-05-24 3:58PM EDT | 2024-06-28 | 9.61 | 9.05 | 10.60 | -0.99 | -9.34% | 14 | 13 | 25.81% |
| CAT240719C00350000 | 2024-05-24 3:26PM EDT | 2024-07-19 | 13.16 | 12.55 | 12.95 | -0.44 | -3.24% | 67 | 5,435 | 24.71% |
| CAT240816C00350000 | 2024-05-24 3:14PM EDT | 2024-08-16 | 17.83 | 17.30 | 17.60 | -0.77 | -4.14% | 104 | 1,675 | 27.14% |
| CAT240920C00350000 | 2024-05-24 1:39PM EDT | 2024-09-20 | 21.20 | 21.10 | 21.55 | -1.25 | -5.57% | 6 | 715 | 27.78% |
| CAT241115C00350000 | 2024-05-24 11:44AM EDT | 2024-11-15 | 27.85 | 27.20 | 28.45 | -1.63 | -5.53% | 4 | 115 | 30.08% |
| CAT250117C00350000 | 2024-05-24 1:05PM EDT | 2025-01-17 | 32.85 | 32.60 | 33.70 | -3.22 | -8.93% | 13 | 1,554 | 30.49% |
| CAT250321C00350000 | 2024-05-22 2:29PM EDT | 2025-03-21 | 41.05 | 37.30 | 39.70 | 0.00 | - | 1 | 59 | 31.89% |
| CAT250620C00350000 | 2024-05-24 3:49PM EDT | 2025-06-20 | 45.00 | 44.10 | 46.80 | -2.00 | -4.26% | 1 | 89 | 32.92% |
| CAT260116C00350000 | 2024-05-23 12:06PM EDT | 2026-01-16 | 61.00 | 56.20 | 58.70 | -1.00 | -1.61% | 5 | 192 | 33.33% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240531P00350000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 4.44 | 4.20 | 4.60 | +0.04 | +0.91% | 320 | 257 | 20.86% |
| CAT240607P00350000 | 2024-05-24 3:58PM EDT | 2024-06-07 | 6.49 | 5.65 | 6.80 | +0.22 | +3.51% | 48 | 75 | 22.84% |
| CAT240614P00350000 | 2024-05-24 3:41PM EDT | 2024-06-14 | 7.35 | 6.70 | 8.60 | -0.65 | -8.13% | 33 | 83 | 24.04% |
| CAT240621P00350000 | 2024-05-24 3:55PM EDT | 2024-06-21 | 8.80 | 8.35 | 8.65 | +0.30 | +3.53% | 284 | 2,371 | 20.95% |
| CAT240628P00350000 | 2024-05-24 2:47PM EDT | 2024-06-28 | 9.45 | 9.00 | 11.25 | -0.13 | -1.36% | 20 | 19 | 24.77% |
| CAT240719P00350000 | 2024-05-24 3:18PM EDT | 2024-07-19 | 11.67 | 11.25 | 11.65 | +0.43 | +3.83% | 45 | 1,866 | 20.32% |
| CAT240816P00350000 | 2024-05-24 1:13PM EDT | 2024-08-16 | 16.27 | 15.90 | 16.30 | -0.08 | -0.49% | 16 | 475 | 23.56% |
| CAT240920P00350000 | 2024-05-24 1:21PM EDT | 2024-09-20 | 18.60 | 18.25 | 18.75 | +0.20 | +1.09% | 28 | 741 | 22.88% |
| CAT241115P00350000 | 2024-05-24 3:38PM EDT | 2024-11-15 | 23.15 | 22.45 | 25.00 | +1.35 | +6.19% | 14 | 146 | 25.37% |
| CAT250117P00350000 | 2024-05-24 3:44PM EDT | 2025-01-17 | 26.20 | 25.10 | 27.90 | -0.25 | -0.95% | 9 | 387 | 24.34% |
| CAT250321P00350000 | 2024-05-22 3:44PM EDT | 2025-03-21 | 27.92 | 28.50 | 31.50 | 0.00 | - | 9 | 39 | 24.51% |
| CAT250620P00350000 | 2024-05-22 12:14PM EDT | 2025-06-20 | 30.71 | 32.05 | 35.00 | 0.00 | - | 7 | 48 | 23.92% |
| CAT260116P00350000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 39.75 | 40.50 | 42.50 | 0.00 | - | 2 | 46 | 23.54% |
© 2024 Yahoo. All rights reserved.