Singapore markets close in 4 hours 40 minutes
Straits Times Index
3,286.66 -1.09 (-0.03%) Nikkei
37,918.31 +289.83 (+0.77%) Hang Seng
17,626.75 +342.21 (+1.98%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,244.05 +82.22 (+0.13%) CMC Crypto 200
1,388.80 +6.23 (+0.45%)
Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503C00270000 | 2024-04-18 2:00PM EDT | 2024-05-03 | 87.30 | 67.35 | 70.45 | 0.00 | - | 100 | 0 | 93.07% |
| CAT240517C00270000 | 2024-04-25 9:54AM EDT | 2024-05-17 | 63.76 | 68.05 | 71.15 | -30.53 | -32.38% | 2 | 215 | 63.73% |
| CAT240621C00270000 | 2024-04-25 9:40AM EDT | 2024-06-21 | 68.50 | 69.75 | 72.60 | -24.20 | -26.11% | 1 | 589 | 53.11% |
| CAT240719C00270000 | 2024-04-18 3:29PM EDT | 2024-07-19 | 90.86 | 71.10 | 74.15 | 0.00 | - | - | 2 | 47.99% |
| CAT240816C00270000 | 2024-04-25 10:06AM EDT | 2024-08-16 | 71.86 | 71.90 | 75.15 | -25.76 | -26.39% | 1 | 64 | 43.96% |
| CAT240920C00270000 | 2024-04-16 2:09PM EDT | 2024-09-20 | 98.04 | 74.20 | 76.85 | 0.00 | - | 8 | 245 | 41.71% |
| CAT241115C00270000 | 2024-04-25 9:45AM EDT | 2024-11-15 | 77.10 | 77.50 | 80.70 | -28.15 | -26.75% | 8 | 21 | 41.39% |
| CAT250117C00270000 | 2024-04-25 11:32AM EDT | 2025-01-17 | 83.03 | 81.35 | 84.45 | -24.14 | -22.52% | 3 | 952 | 40.83% |
| CAT250321C00270000 | 2024-04-10 11:55AM EDT | 2025-03-21 | 115.78 | 84.40 | 87.90 | 0.00 | - | - | 2 | 40.42% |
| CAT250620C00270000 | 2024-04-25 11:57AM EDT | 2025-06-20 | 89.52 | 88.60 | 93.00 | -18.68 | -17.26% | 1 | 7 | 40.46% |
| CAT260116C00270000 | 2024-04-25 2:31PM EDT | 2026-01-16 | 100.50 | 98.05 | 102.50 | -27.90 | -21.73% | 6 | 109 | 39.94% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240426P00270000 | 2024-04-25 9:52AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 185 | 15 | 137.50% |
| CAT240517P00270000 | 2024-04-24 2:21PM EDT | 2024-05-17 | 0.24 | 0.04 | 0.75 | 0.00 | - | 265 | 937 | 54.13% |
| CAT240621P00270000 | 2024-04-25 11:59AM EDT | 2024-06-21 | 0.49 | 0.19 | 0.65 | -0.25 | -33.78% | 1 | 1,402 | 32.72% |
| CAT240719P00270000 | 2024-04-03 2:02PM EDT | 2024-07-19 | 0.71 | 0.36 | 1.79 | 0.00 | - | 2 | 1 | 33.33% |
| CAT240816P00270000 | 2024-04-25 12:19PM EDT | 2024-08-16 | 1.85 | 1.79 | 2.29 | +0.31 | +20.13% | 32 | 148 | 30.77% |
| CAT240920P00270000 | 2024-04-25 2:36PM EDT | 2024-09-20 | 2.80 | 2.57 | 2.91 | -0.25 | -8.20% | 1 | 252 | 28.71% |
| CAT241115P00270000 | 2024-04-25 11:30AM EDT | 2024-11-15 | 5.00 | 4.60 | 5.65 | +1.15 | +29.87% | 5 | 35 | 30.08% |
| CAT250117P00270000 | 2024-04-25 10:22AM EDT | 2025-01-17 | 7.40 | 6.80 | 7.45 | +1.85 | +33.33% | 9 | 1,300 | 29.06% |
| CAT250321P00270000 | 2024-04-25 1:10PM EDT | 2025-03-21 | 9.50 | 9.00 | 10.35 | +2.00 | +26.67% | 1 | 12 | 29.80% |
| CAT250620P00270000 | 2024-04-22 12:21PM EDT | 2025-06-20 | 11.05 | 11.65 | 13.70 | 0.00 | - | 4 | 350 | 29.84% |
| CAT260116P00270000 | 2024-04-25 3:46PM EDT | 2026-01-16 | 17.25 | 17.00 | 19.75 | +1.90 | +12.38% | 6 | 142 | 29.14% |
© 2024 Yahoo. All rights reserved.