Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,258.02 +209.77 (+0.31%) CMC Crypto 200
1,372.68 -1.17 (-0.08%)
Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240524C00370000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.64 | 0.57 | 0.70 | +0.16 | +33.33% | 103 | 338 | 25.21% |
| CAT240531C00370000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 1.35 | 1.29 | 1.47 | +0.40 | +42.11% | 176 | 401 | 21.92% |
| CAT240607C00370000 | 2024-05-17 3:49PM EDT | 2024-06-07 | 2.18 | 2.27 | 2.69 | -0.43 | -16.48% | 16 | 45 | 22.65% |
| CAT240614C00370000 | 2024-05-17 3:16PM EDT | 2024-06-14 | 3.40 | 3.45 | 3.75 | +0.99 | +41.08% | 11 | 174 | 22.84% |
| CAT240621C00370000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 4.10 | 4.30 | 4.55 | +0.75 | +22.39% | 124 | 1,805 | 22.49% |
| CAT240628C00370000 | 2024-05-16 3:58PM EDT | 2024-06-28 | 4.12 | 4.55 | 5.10 | 0.00 | - | 4 | 6 | 21.79% |
| CAT240719C00370000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 7.30 | 7.55 | 7.80 | +1.05 | +16.80% | 298 | 583 | 22.74% |
| CAT240816C00370000 | 2024-05-17 3:45PM EDT | 2024-08-16 | 11.93 | 12.10 | 12.35 | +1.58 | +15.27% | 7 | 881 | 25.60% |
| CAT240920C00370000 | 2024-05-17 2:11PM EDT | 2024-09-20 | 15.00 | 15.65 | 16.00 | +1.20 | +8.70% | 6 | 517 | 26.20% |
| CAT241115C00370000 | 2024-05-17 12:48PM EDT | 2024-11-15 | 21.05 | 21.95 | 22.40 | +0.55 | +2.68% | 2 | 640 | 28.22% |
| CAT250117C00370000 | 2024-05-17 12:50PM EDT | 2025-01-17 | 26.50 | 27.00 | 28.35 | +0.93 | +3.64% | 69 | 541 | 29.43% |
| CAT250321C00370000 | 2024-05-16 12:40PM EDT | 2025-03-21 | 30.49 | 31.65 | 33.20 | 0.00 | - | 1 | 125 | 29.96% |
| CAT250620C00370000 | 2024-05-16 3:22PM EDT | 2025-06-20 | 37.00 | 39.50 | 40.55 | 0.00 | - | 5 | 240 | 31.26% |
| CAT260116C00370000 | 2024-05-16 1:09PM EDT | 2026-01-16 | 49.54 | 50.70 | 53.45 | 0.00 | - | 3 | 105 | 32.35% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240524P00370000 | 2024-05-16 11:45AM EDT | 2024-05-24 | 16.42 | 13.20 | 16.10 | 0.00 | - | 10 | 44 | 39.11% |
| CAT240531P00370000 | 2024-04-30 2:56PM EDT | 2024-05-31 | 35.41 | 14.15 | 15.20 | 0.00 | - | 2 | 0 | 21.92% |
| CAT240607P00370000 | 2024-05-10 9:57AM EDT | 2024-06-07 | 15.70 | 14.45 | 15.75 | 0.00 | - | 1 | 2 | 20.03% |
| CAT240621P00370000 | 2024-05-17 2:35PM EDT | 2024-06-21 | 18.03 | 15.40 | 17.10 | -0.37 | -2.01% | 2 | 604 | 19.32% |
| CAT240719P00370000 | 2024-05-17 11:53AM EDT | 2024-07-19 | 20.50 | 18.05 | 19.25 | -1.03 | -4.78% | 3 | 308 | 18.53% |
| CAT240816P00370000 | 2024-05-16 12:06PM EDT | 2024-08-16 | 25.45 | 22.60 | 23.00 | 0.00 | - | 5 | 356 | 21.09% |
| CAT240920P00370000 | 2024-05-16 2:13PM EDT | 2024-09-20 | 28.75 | 24.85 | 25.20 | 0.00 | - | 8 | 173 | 20.65% |
| CAT241115P00370000 | 2024-05-17 2:15PM EDT | 2024-11-15 | 31.40 | 28.75 | 31.15 | -1.50 | -4.56% | 11 | 83 | 23.23% |
| CAT250117P00370000 | 2024-05-16 10:27AM EDT | 2025-01-17 | 33.42 | 31.90 | 33.80 | 0.00 | - | 1 | 223 | 22.31% |
| CAT250321P00370000 | 2024-05-15 11:59AM EDT | 2025-03-21 | 35.05 | 35.20 | 36.70 | 0.00 | - | 2 | 6 | 22.13% |
| CAT250620P00370000 | 2024-05-15 3:28PM EDT | 2025-06-20 | 39.50 | 39.10 | 41.10 | 0.00 | - | 34 | 47 | 22.41% |
| CAT260116P00370000 | 2024-05-10 2:31PM EDT | 2026-01-16 | 48.02 | 46.75 | 48.65 | 0.00 | - | 3 | 259 | 22.25% |
© 2024 Yahoo. All rights reserved.