Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,638.42 +3,029.67 (+5.08%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00340000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 2.85 | 2.77 | 3.00 | -0.10 | -3.39% | 242 | 216 | 23.73% |
| CAT240517C00340000 | 2024-05-03 3:26PM EDT | 2024-05-17 | 5.15 | 4.95 | 5.20 | +0.15 | +3.00% | 341 | 741 | 25.34% |
| CAT240524C00340000 | 2024-05-03 1:59PM EDT | 2024-05-24 | 7.10 | 5.45 | 6.95 | +0.85 | +13.60% | 29 | 142 | 26.18% |
| CAT240531C00340000 | 2024-05-03 2:25PM EDT | 2024-05-31 | 7.97 | 7.25 | 8.00 | +1.00 | +14.35% | 11 | 35 | 25.51% |
| CAT240607C00340000 | 2024-05-03 2:25PM EDT | 2024-06-07 | 9.11 | 8.25 | 8.90 | +1.43 | +18.62% | 7 | 20 | 24.99% |
| CAT240621C00340000 | 2024-05-03 3:25PM EDT | 2024-06-21 | 10.90 | 10.75 | 10.95 | +0.50 | +4.81% | 86 | 834 | 25.29% |
| CAT240719C00340000 | 2024-05-03 12:47PM EDT | 2024-07-19 | 14.85 | 14.25 | 14.55 | +1.50 | +11.24% | 85 | 282 | 26.01% |
| CAT240816C00340000 | 2024-05-03 3:29PM EDT | 2024-08-16 | 18.45 | 18.25 | 18.50 | +0.90 | +5.13% | 60 | 611 | 27.76% |
| CAT240920C00340000 | 2024-05-02 1:29PM EDT | 2024-09-20 | 20.95 | 21.65 | 22.00 | 0.00 | - | 26 | 302 | 28.24% |
| CAT241115C00340000 | 2024-05-03 12:47PM EDT | 2024-11-15 | 28.36 | 27.30 | 28.30 | +0.91 | +3.32% | 1 | 411 | 30.28% |
| CAT250117C00340000 | 2024-05-03 3:46PM EDT | 2025-01-17 | 32.85 | 32.30 | 33.25 | +1.00 | +3.14% | 6 | 668 | 30.72% |
| CAT250321C00340000 | 2024-04-26 12:52PM EDT | 2025-03-21 | 43.65 | 36.75 | 38.25 | 0.00 | - | 1 | 29 | 31.54% |
| CAT250620C00340000 | 2024-05-02 9:58AM EDT | 2025-06-20 | 41.87 | 42.50 | 44.85 | 0.00 | - | 1 | 375 | 32.50% |
| CAT260116C00340000 | 2024-05-03 11:51AM EDT | 2026-01-16 | 55.75 | 53.85 | 56.30 | +1.15 | +2.11% | 19 | 1,446 | 33.08% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00340000 | 2024-05-03 3:46PM EDT | 2024-05-10 | 5.90 | 5.50 | 6.85 | -2.10 | -26.25% | 143 | 352 | 27.07% |
| CAT240517P00340000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 7.60 | 7.35 | 7.70 | -1.20 | -13.64% | 35 | 2,054 | 22.45% |
| CAT240524P00340000 | 2024-05-03 3:13PM EDT | 2024-05-24 | 8.95 | 7.30 | 9.20 | -1.55 | -14.76% | 8 | 51 | 23.05% |
| CAT240531P00340000 | 2024-05-02 12:14PM EDT | 2024-05-31 | 12.20 | 8.30 | 9.80 | 0.00 | - | 12 | 31 | 21.60% |
| CAT240607P00340000 | 2024-05-01 3:59PM EDT | 2024-06-07 | 14.35 | 9.30 | 11.10 | 0.00 | - | 7 | 11 | 22.46% |
| CAT240621P00340000 | 2024-05-03 3:06PM EDT | 2024-06-21 | 11.95 | 11.65 | 11.95 | -2.50 | -17.30% | 84 | 1,207 | 20.72% |
| CAT240719P00340000 | 2024-05-03 2:04PM EDT | 2024-07-19 | 13.95 | 13.90 | 14.30 | -1.85 | -11.71% | 49 | 613 | 20.35% |
| CAT240816P00340000 | 2024-05-03 3:40PM EDT | 2024-08-16 | 18.25 | 17.85 | 18.25 | -0.75 | -3.95% | 735 | 387 | 22.91% |
| CAT240920P00340000 | 2024-05-03 2:34PM EDT | 2024-09-20 | 20.05 | 19.95 | 20.35 | -1.40 | -6.53% | 14 | 376 | 22.37% |
| CAT241115P00340000 | 2024-05-02 2:25PM EDT | 2024-11-15 | 26.60 | 24.40 | 26.10 | 0.00 | - | 2 | 93 | 24.75% |
| CAT250117P00340000 | 2024-05-03 11:38AM EDT | 2025-01-17 | 28.00 | 26.80 | 27.95 | -1.95 | -6.51% | 18 | 358 | 23.17% |
| CAT250321P00340000 | 2024-05-02 10:15AM EDT | 2025-03-21 | 34.60 | 29.40 | 32.35 | 0.00 | - | 4 | 39 | 24.28% |
| CAT250620P00340000 | 2024-05-01 10:31AM EDT | 2025-06-20 | 37.60 | 34.05 | 35.85 | 0.00 | - | 1 | 137 | 23.90% |
| CAT260116P00340000 | 2024-05-01 3:27PM EDT | 2026-01-16 | 42.14 | 40.55 | 43.10 | 0.00 | - | 5 | 142 | 23.62% |
© 2024 Yahoo. All rights reserved.