Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,890.34 -731.55 (-1.13%) CMC Crypto 200
1,329.81 -66.72 (-4.78%)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Strike:290.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517C00290000 | 2024-04-25 11:38AM EDT | 2024-05-17 | 50.20 | 53.55 | 56.65 | 0.00 | - | 4 | 5,208 | 53.88% |
| CAT240621C00290000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 52.54 | 56.10 | 58.75 | 0.00 | - | 3 | 2,422 | 46.55% |
| CAT240719C00290000 | 2024-04-25 9:57AM EDT | 2024-07-19 | 50.30 | 57.45 | 60.50 | 0.00 | - | 2 | 41 | 42.33% |
| CAT240816C00290000 | 2024-04-18 3:14PM EDT | 2024-08-16 | 73.90 | 59.50 | 61.15 | 0.00 | - | 1 | 35 | 38.00% |
| CAT240920C00290000 | 2024-04-25 3:35PM EDT | 2024-09-20 | 60.15 | 62.40 | 63.25 | 0.00 | - | 14 | 638 | 36.71% |
| CAT241115C00290000 | 2024-04-26 12:22PM EDT | 2024-11-15 | 67.30 | 66.50 | 67.15 | +3.85 | +6.07% | 2 | 75 | 36.48% |
| CAT250117C00290000 | 2024-04-26 9:49AM EDT | 2025-01-17 | 71.95 | 70.30 | 71.70 | +3.20 | +4.65% | 7 | 921 | 36.92% |
| CAT250321C00290000 | 2024-04-17 11:13AM EDT | 2025-03-21 | 88.85 | 73.80 | 75.95 | 0.00 | - | 1 | 3 | 37.29% |
| CAT250620C00290000 | 2024-04-25 11:52AM EDT | 2025-06-20 | 74.96 | 79.50 | 80.80 | 0.00 | - | 4 | 17 | 37.05% |
| CAT260116C00290000 | 2024-04-25 9:58AM EDT | 2026-01-16 | 83.50 | 89.20 | 91.90 | 0.00 | - | 3 | 134 | 37.65% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240426P00290000 | 2024-04-25 12:24PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.16 | +0.01 | +100.00% | 1 | 135 | 138.67% |
| CAT240510P00290000 | 2024-04-25 9:58AM EDT | 2024-05-10 | 0.20 | 0.05 | 0.16 | 0.00 | - | 10 | 11 | 39.36% |
| CAT240517P00290000 | 2024-04-26 3:03PM EDT | 2024-05-17 | 0.11 | 0.08 | 0.15 | -0.18 | -62.07% | 15 | 705 | 32.23% |
| CAT240524P00290000 | 2024-04-11 12:09PM EDT | 2024-05-24 | 0.45 | 0.01 | 1.00 | 0.00 | - | - | 1 | 39.45% |
| CAT240531P00290000 | 2024-04-16 3:30PM EDT | 2024-05-31 | 0.89 | 0.02 | 2.41 | 0.00 | - | - | 2 | 44.26% |
| CAT240621P00290000 | 2024-04-26 3:09PM EDT | 2024-06-21 | 0.55 | 0.56 | 0.83 | -0.62 | -52.99% | 40 | 2,309 | 27.01% |
| CAT240719P00290000 | 2024-04-25 3:53PM EDT | 2024-07-19 | 1.35 | 1.42 | 1.48 | -0.68 | -33.50% | 10 | 3,647 | 25.28% |
| CAT240816P00290000 | 2024-04-25 3:09PM EDT | 2024-08-16 | 3.81 | 3.10 | 3.25 | 0.00 | - | 9 | 3,602 | 27.33% |
| CAT240920P00290000 | 2024-04-25 1:50PM EDT | 2024-09-20 | 5.30 | 4.40 | 4.60 | 0.00 | - | 35 | 4,016 | 26.80% |
| CAT241115P00290000 | 2024-04-26 12:39PM EDT | 2024-11-15 | 7.55 | 7.55 | 7.80 | -1.09 | -12.62% | 18 | 295 | 27.90% |
| CAT250117P00290000 | 2024-04-26 12:58PM EDT | 2025-01-17 | 9.72 | 9.60 | 9.95 | -1.08 | -10.00% | 3 | 1,135 | 27.08% |
| CAT250321P00290000 | 2024-04-26 3:39PM EDT | 2025-03-21 | 12.60 | 11.40 | 13.00 | -0.85 | -6.32% | 6 | 34 | 27.60% |
| CAT250620P00290000 | 2024-04-26 3:42PM EDT | 2025-06-20 | 15.57 | 15.25 | 15.90 | -1.23 | -7.35% | 5 | 82 | 27.05% |
| CAT260116P00290000 | 2024-04-25 11:44AM EDT | 2026-01-16 | 23.45 | 20.65 | 22.00 | 0.00 | - | 3 | 199 | 26.40% |
© 2024 Yahoo. All rights reserved.