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
67,160.42 +191.55 (+0.29%) CMC Crypto 200
1,375.53 +1.69 (+0.12%)
Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240524C00390000 | 2024-05-17 1:44PM EDT | 2024-05-24 | 0.25 | 0.04 | 0.45 | +0.15 | +150.00% | 5 | 62 | 43.31% |
| CAT240531C00390000 | 2024-05-16 9:47AM EDT | 2024-05-31 | 0.36 | 0.09 | 0.75 | 0.00 | - | 10 | 36 | 32.92% |
| CAT240607C00390000 | 2024-05-14 10:56AM EDT | 2024-06-07 | 0.85 | 0.16 | 0.75 | 0.00 | - | 1 | 8 | 26.54% |
| CAT240614C00390000 | 2024-05-13 1:19PM EDT | 2024-06-14 | 0.99 | 0.57 | 0.89 | 0.00 | - | 4 | 7 | 23.80% |
| CAT240621C00390000 | 2024-05-17 3:25PM EDT | 2024-06-21 | 1.09 | 0.91 | 1.17 | +0.24 | +28.24% | 138 | 473 | 22.74% |
| CAT240628C00390000 | 2024-05-17 3:56PM EDT | 2024-06-28 | 1.47 | 1.19 | 1.85 | -0.46 | -23.83% | 88 | 3 | 23.58% |
| CAT240719C00390000 | 2024-05-17 2:41PM EDT | 2024-07-19 | 2.38 | 2.46 | 3.85 | +0.28 | +13.33% | 133 | 255 | 24.60% |
| CAT240816C00390000 | 2024-05-17 12:20PM EDT | 2024-08-16 | 5.65 | 5.90 | 6.50 | +0.45 | +8.65% | 6 | 221 | 25.37% |
| CAT240920C00390000 | 2024-05-17 3:51PM EDT | 2024-09-20 | 8.50 | 8.70 | 9.10 | +0.65 | +8.28% | 4 | 184 | 25.25% |
| CAT241115C00390000 | 2024-05-17 12:56PM EDT | 2024-11-15 | 14.05 | 14.45 | 15.55 | +1.29 | +10.11% | 1 | 561 | 28.09% |
| CAT250117C00390000 | 2024-05-16 2:47PM EDT | 2025-01-17 | 17.49 | 19.10 | 20.75 | 0.00 | - | 37 | 1,006 | 28.89% |
| CAT250321C00390000 | 2024-05-09 3:59PM EDT | 2025-03-21 | 23.50 | 23.60 | 25.00 | 0.00 | - | 14 | 53 | 29.11% |
| CAT250620C00390000 | 2024-05-15 2:55PM EDT | 2025-06-20 | 32.44 | 29.95 | 32.10 | 0.00 | - | 13 | 52 | 30.41% |
| CAT260116C00390000 | 2024-05-17 2:42PM EDT | 2026-01-16 | 42.53 | 41.70 | 44.35 | +1.45 | +3.53% | 1 | 177 | 31.30% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240524P00390000 | 2024-04-19 11:50AM EDT | 2024-05-24 | 36.92 | 32.25 | 35.85 | 0.00 | - | 1 | 0 | 64.31% |
| CAT240531P00390000 | 2024-05-01 3:53PM EDT | 2024-05-31 | 36.00 | 32.35 | 35.80 | -22.58 | -38.55% | 1 | 1 | 43.37% |
| CAT240621P00390000 | 2024-05-16 10:33AM EDT | 2024-06-21 | 34.60 | 33.15 | 36.00 | 0.00 | - | 50 | 50 | 27.63% |
| CAT240719P00390000 | 2024-04-26 10:02AM EDT | 2024-07-19 | 45.86 | 33.70 | 35.00 | 0.00 | - | 2 | 85 | 17.24% |
| CAT240816P00390000 | 2024-04-18 11:26AM EDT | 2024-08-16 | 38.35 | 35.95 | 37.25 | 0.00 | - | 4 | 23 | 19.76% |
| CAT240920P00390000 | 2024-04-24 9:30AM EDT | 2024-09-20 | 38.49 | 36.80 | 40.15 | 0.00 | - | 2 | 7 | 21.42% |
| CAT241115P00390000 | 2024-04-30 10:55AM EDT | 2024-11-15 | 55.00 | 41.25 | 44.00 | 0.00 | - | 1 | 127 | 22.34% |
| CAT250117P00390000 | 2024-04-24 2:41PM EDT | 2025-01-17 | 45.05 | 44.15 | 45.95 | 0.00 | - | 45 | 87 | 21.12% |
| CAT250321P00390000 | 2024-04-05 10:56AM EDT | 2025-03-21 | 42.45 | 59.30 | 63.45 | 0.00 | - | 7 | 7 | 32.81% |
| CAT250620P00390000 | 2024-04-26 9:50AM EDT | 2025-06-20 | 59.96 | 49.65 | 53.20 | 0.00 | - | 1 | 1 | 21.75% |
| CAT260116P00390000 | 2024-05-10 9:46AM EDT | 2026-01-16 | 57.83 | 55.60 | 59.40 | 0.00 | - | 3 | 6 | 21.08% |
© 2024 Yahoo. All rights reserved.