Singapore markets close in 5 hours 8 minutes
Straits Times Index
3,277.17 -10.58 (-0.32%) Nikkei
38,031.59 +403.11 (+1.07%) Hang Seng
17,585.60 +301.06 (+1.74%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,420.18 +30.51 (+0.05%) CMC Crypto 200
1,390.00 +7.43 (+0.54%)
Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240426C00280000 | 2024-04-18 1:29PM EDT | 2024-04-26 | 76.29 | 57.10 | 60.10 | 0.00 | - | - | 0 | 210.06% |
| CAT240503C00280000 | 2024-04-18 2:00PM EDT | 2024-05-03 | 77.05 | 56.80 | 60.50 | 0.00 | - | 100 | 50 | 75.44% |
| CAT240517C00280000 | 2024-04-24 10:57AM EDT | 2024-05-17 | 84.86 | 58.10 | 61.30 | 0.00 | - | 3 | 779 | 56.36% |
| CAT240524C00280000 | 2024-04-25 2:55PM EDT | 2024-05-24 | 60.80 | 58.00 | 61.75 | -31.17 | -33.89% | 1 | 1 | 50.33% |
| CAT240621C00280000 | 2024-04-25 2:55PM EDT | 2024-06-21 | 62.15 | 59.65 | 63.30 | -22.90 | -26.93% | 1 | 384 | 49.27% |
| CAT240719C00280000 | 2024-04-18 2:48PM EDT | 2024-07-19 | 81.38 | 61.75 | 64.85 | 0.00 | - | - | 1 | 44.36% |
| CAT240816C00280000 | 2024-04-25 3:56PM EDT | 2024-08-16 | 65.00 | 62.70 | 66.15 | -16.25 | -20.00% | 45 | 67 | 41.22% |
| CAT240920C00280000 | 2024-04-18 10:46AM EDT | 2024-09-20 | 87.60 | 65.60 | 67.60 | 0.00 | - | 2 | 508 | 38.57% |
| CAT241115C00280000 | 2024-04-25 2:24PM EDT | 2024-11-15 | 72.35 | 69.40 | 72.00 | -23.90 | -24.83% | 16 | 29 | 39.05% |
| CAT250117C00280000 | 2024-04-25 10:06AM EDT | 2025-01-17 | 73.31 | 73.85 | 76.60 | -24.89 | -25.35% | 5 | 1,852 | 39.44% |
| CAT250620C00280000 | 2024-04-19 3:06PM EDT | 2025-06-20 | 97.10 | 81.50 | 85.00 | 0.00 | - | 4 | 149 | 38.76% |
| CAT260116C00280000 | 2024-04-16 10:34AM EDT | 2026-01-16 | 110.55 | 91.05 | 95.45 | 0.00 | - | 1 | 83 | 38.89% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240426P00280000 | 2024-04-25 1:24PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.05 | 0.00 | - | 156 | 9 | 134.38% |
| CAT240517P00280000 | 2024-04-25 3:23PM EDT | 2024-05-17 | 0.26 | 0.10 | 0.60 | +0.09 | +52.94% | 9 | 779 | 44.78% |
| CAT240621P00280000 | 2024-04-25 1:39PM EDT | 2024-06-21 | 0.69 | 0.32 | 0.95 | +0.04 | +6.15% | 19 | 899 | 30.57% |
| CAT240719P00280000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 1.31 | 1.22 | 1.39 | +0.60 | +84.51% | 25 | 1 | 27.30% |
| CAT240816P00280000 | 2024-04-25 1:29PM EDT | 2024-08-16 | 2.70 | 2.70 | 2.87 | +0.83 | +44.39% | 34 | 175 | 28.70% |
| CAT240920P00280000 | 2024-04-25 2:45PM EDT | 2024-09-20 | 4.00 | 3.30 | 4.10 | +1.15 | +40.35% | 18 | 788 | 28.02% |
| CAT241115P00280000 | 2024-04-25 11:30AM EDT | 2024-11-15 | 6.90 | 6.50 | 7.30 | +1.85 | +36.63% | 32 | 53 | 29.37% |
| CAT250117P00280000 | 2024-04-25 2:12PM EDT | 2025-01-17 | 8.79 | 7.65 | 10.10 | +1.96 | +28.70% | 37 | 1,201 | 29.38% |
| CAT250321P00280000 | 2024-04-23 11:49AM EDT | 2025-03-21 | 9.07 | 10.85 | 12.00 | 0.00 | - | 1 | 16 | 28.56% |
| CAT250620P00280000 | 2024-04-25 1:48PM EDT | 2025-06-20 | 14.20 | 13.90 | 17.00 | +3.40 | +31.48% | 1 | 116 | 29.98% |
| CAT260116P00280000 | 2024-04-25 1:07PM EDT | 2026-01-16 | 19.97 | 19.65 | 21.75 | +2.47 | +14.11% | 8 | 134 | 27.96% |
© 2024 Yahoo. All rights reserved.