Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CAT240328C00300000 | 2024-03-28 10:33AM EDT | 2024-03-28 | 65.32 | 64.95 | 66.85 | +3.51 | +5.68% | 5 | 6 | 181.84% |
CAT240405C00300000 | 2024-03-21 1:22PM EDT | 2024-04-05 | 63.92 | 64.50 | 67.60 | 0.00 | - | 1 | 9 | 79.59% |
CAT240419C00300000 | 2024-03-28 12:39PM EDT | 2024-04-19 | 65.89 | 65.40 | 68.60 | +3.79 | +6.10% | 1 | 160 | 58.72% |
CAT240426C00300000 | 2024-03-25 1:34PM EDT | 2024-04-26 | 57.00 | 65.10 | 69.00 | 0.00 | - | 1 | 15 | 53.97% |
CAT240517C00300000 | 2024-03-27 3:19PM EDT | 2024-05-17 | 64.01 | 66.30 | 68.35 | 0.00 | - | 7 | 1,935 | 38.10% |
CAT240621C00300000 | 2024-03-27 10:01AM EDT | 2024-06-21 | 64.97 | 69.25 | 70.45 | 0.00 | - | 2 | 964 | 36.57% |
CAT240816C00300000 | 2024-03-28 11:49AM EDT | 2024-08-16 | 72.47 | 73.10 | 75.20 | +9.02 | +14.22% | 1 | 122 | 37.79% |
CAT240920C00300000 | 2024-03-27 2:57PM EDT | 2024-09-20 | 72.44 | 75.50 | 76.20 | 0.00 | - | 1 | 760 | 35.39% |
CAT241115C00300000 | 2024-03-18 11:22AM EDT | 2024-11-15 | 67.20 | 79.40 | 80.15 | 0.00 | - | 13 | 14 | 35.85% |
CAT250117C00300000 | 2024-03-27 12:28PM EDT | 2025-01-17 | 82.94 | 83.45 | 84.25 | +3.67 | +4.63% | 4 | 1,597 | 36.13% |
CAT250321C00300000 | 2024-03-22 11:01AM EDT | 2025-03-21 | 83.85 | 86.25 | 87.95 | 0.00 | - | 10 | 9 | 36.20% |
CAT250620C00300000 | 2024-03-27 1:33PM EDT | 2025-06-20 | 87.43 | 90.60 | 92.90 | 0.00 | - | 1 | 31 | 36.27% |
CAT260116C00300000 | 2024-03-27 11:05AM EDT | 2026-01-16 | 97.49 | 100.00 | 102.20 | 0.00 | - | 1 | 121 | 35.89% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CAT240328P00300000 | 2024-03-25 12:01PM EDT | 2024-03-28 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 253 | 134.38% |
CAT240405P00300000 | 2024-03-26 9:51AM EDT | 2024-04-05 | 0.06 | 0.00 | 0.25 | 0.00 | - | 10 | 125 | 56.84% |
CAT240412P00300000 | 2024-03-22 9:46AM EDT | 2024-04-12 | 0.16 | 0.01 | 0.05 | 0.00 | - | 1 | 24 | 38.09% |
CAT240419P00300000 | 2024-03-28 2:34PM EDT | 2024-04-19 | 0.15 | 0.15 | 0.16 | -0.04 | -21.05% | 41 | 7,162 | 36.72% |
CAT240426P00300000 | 2024-03-28 2:36PM EDT | 2024-04-26 | 0.35 | 0.21 | 1.24 | +0.06 | +20.69% | 1 | 111 | 46.18% |
CAT240503P00300000 | 2024-03-27 10:36AM EDT | 2024-05-03 | 0.67 | 0.05 | 1.41 | 0.00 | - | 2 | 5 | 42.81% |
CAT240517P00300000 | 2024-03-28 12:15PM EDT | 2024-05-17 | 0.96 | 0.80 | 1.07 | -0.04 | -4.00% | 55 | 3,270 | 34.29% |
CAT240621P00300000 | 2024-03-28 2:39PM EDT | 2024-06-21 | 1.69 | 1.59 | 1.69 | -0.34 | -16.75% | 72 | 798 | 29.32% |
CAT240719P00300000 | 2024-03-28 12:26PM EDT | 2024-07-19 | 2.56 | 2.26 | 2.34 | -0.63 | -19.75% | 1 | 102 | 27.66% |
CAT240816P00300000 | 2024-03-28 10:21AM EDT | 2024-08-16 | 4.00 | 3.70 | 3.85 | -0.25 | -5.88% | 5 | 1,403 | 28.59% |
CAT240920P00300000 | 2024-03-25 10:50AM EDT | 2024-09-20 | 7.00 | 4.80 | 4.95 | 0.00 | - | 3 | 501 | 27.76% |
CAT241115P00300000 | 2024-03-27 3:58PM EDT | 2024-11-15 | 8.22 | 7.75 | 7.95 | 0.00 | - | 3 | 63 | 28.69% |
CAT250117P00300000 | 2024-03-28 2:53PM EDT | 2025-01-17 | 9.84 | 9.60 | 9.85 | -0.66 | -6.29% | 20 | 352 | 27.74% |
CAT250321P00300000 | 2024-03-26 10:16AM EDT | 2025-03-21 | 14.00 | 11.95 | 12.35 | 0.00 | - | 1 | 2 | 27.76% |
CAT250620P00300000 | 2024-03-28 2:58PM EDT | 2025-06-20 | 15.10 | 14.90 | 15.25 | -0.80 | -5.03% | 80 | 69 | 27.34% |
CAT260116P00300000 | 2024-03-27 1:02PM EDT | 2026-01-16 | 22.06 | 20.40 | 21.75 | 0.00 | - | 1 | 126 | 27.02% |