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
61,764.05 +2,574.16 (+4.35%) CMC Crypto 200
1,337.15 +60.17 (+4.71%)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
Strike:350.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503C00350000 | 2024-05-03 2:14PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | -0.04 | -57.14% | 152 | 2,981 | 33.59% |
| CAT240510C00350000 | 2024-05-03 2:56PM EDT | 2024-05-10 | 0.67 | 0.53 | 0.61 | -0.03 | -4.29% | 102 | 177 | 21.66% |
| CAT240517C00350000 | 2024-05-03 2:25PM EDT | 2024-05-17 | 2.09 | 1.80 | 1.87 | +0.26 | +14.21% | 1,030 | 1,218 | 23.22% |
| CAT240524C00350000 | 2024-05-03 10:29AM EDT | 2024-05-24 | 3.34 | 2.47 | 2.94 | +0.32 | +10.60% | 2 | 80 | 23.37% |
| CAT240531C00350000 | 2024-05-03 3:11PM EDT | 2024-05-31 | 3.85 | 3.60 | 3.80 | +0.10 | +2.67% | 19 | 206 | 23.08% |
| CAT240607C00350000 | 2024-05-03 12:55PM EDT | 2024-06-07 | 5.01 | 4.50 | 4.85 | +0.76 | +17.88% | 7 | 38 | 23.57% |
| CAT240621C00350000 | 2024-05-03 3:08PM EDT | 2024-06-21 | 6.75 | 6.45 | 6.60 | +0.45 | +7.14% | 68 | 1,977 | 23.87% |
| CAT240719C00350000 | 2024-05-03 1:14PM EDT | 2024-07-19 | 10.35 | 9.65 | 9.85 | +0.95 | +10.11% | 31 | 5,132 | 24.65% |
| CAT240816C00350000 | 2024-05-03 2:35PM EDT | 2024-08-16 | 14.00 | 13.55 | 13.75 | +0.75 | +5.66% | 131 | 1,442 | 26.68% |
| CAT240920C00350000 | 2024-05-03 2:25PM EDT | 2024-09-20 | 17.55 | 16.85 | 17.20 | +2.80 | +18.98% | 20 | 412 | 27.33% |
| CAT241115C00350000 | 2024-04-29 2:27PM EDT | 2024-11-15 | 31.61 | 22.65 | 23.10 | 0.00 | - | 4 | 92 | 29.13% |
| CAT250117C00350000 | 2024-05-03 10:42AM EDT | 2025-01-17 | 27.35 | 27.50 | 28.15 | +0.35 | +1.30% | 2 | 1,592 | 29.81% |
| CAT250321C00350000 | 2024-05-02 10:02AM EDT | 2025-03-21 | 30.77 | 31.95 | 33.80 | 0.00 | - | 3 | 42 | 31.22% |
| CAT250620C00350000 | 2024-05-01 9:48AM EDT | 2025-06-20 | 38.10 | 37.90 | 38.85 | 0.00 | - | 1 | 65 | 31.10% |
| CAT260116C00350000 | 2024-05-01 11:42AM EDT | 2026-01-16 | 49.40 | 49.55 | 51.15 | 0.00 | - | 1 | 84 | 32.36% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503P00350000 | 2024-05-03 1:14PM EDT | 2024-05-03 | 12.89 | 11.70 | 15.00 | -1.66 | -11.41% | 7 | 30 | 86.99% |
| CAT240510P00350000 | 2024-05-03 1:51PM EDT | 2024-05-10 | 13.06 | 13.50 | 14.65 | -2.49 | -16.01% | 19 | 132 | 28.20% |
| CAT240517P00350000 | 2024-05-03 12:16PM EDT | 2024-05-17 | 14.03 | 14.60 | 15.25 | -3.21 | -18.62% | 32 | 1,446 | 23.73% |
| CAT240524P00350000 | 2024-05-02 12:20PM EDT | 2024-05-24 | 19.00 | 14.20 | 16.50 | 0.00 | - | 4 | 85 | 24.41% |
| CAT240531P00350000 | 2024-05-02 9:43AM EDT | 2024-05-31 | 18.50 | 15.95 | 16.60 | 0.00 | - | 1 | 78 | 21.59% |
| CAT240607P00350000 | 2024-05-01 11:38AM EDT | 2024-06-07 | 21.02 | 15.20 | 17.95 | 0.00 | - | 3 | 5 | 23.10% |
| CAT240621P00350000 | 2024-05-03 11:57AM EDT | 2024-06-21 | 17.51 | 17.80 | 18.20 | -2.19 | -11.12% | 8 | 1,788 | 20.17% |
| CAT240719P00350000 | 2024-05-03 11:56AM EDT | 2024-07-19 | 19.56 | 19.65 | 20.25 | -1.44 | -6.86% | 4 | 1,330 | 19.76% |
| CAT240816P00350000 | 2024-05-03 11:55AM EDT | 2024-08-16 | 23.45 | 23.50 | 23.75 | -2.22 | -8.65% | 288 | 243 | 22.04% |
| CAT240920P00350000 | 2024-05-01 3:40PM EDT | 2024-09-20 | 28.35 | 25.55 | 25.85 | 0.00 | - | 5 | 558 | 21.70% |
| CAT241115P00350000 | 2024-04-25 3:22PM EDT | 2024-11-15 | 29.11 | 30.00 | 31.00 | 0.00 | - | 2 | 21 | 23.67% |
| CAT250117P00350000 | 2024-05-02 9:40AM EDT | 2025-01-17 | 34.90 | 32.55 | 33.70 | 0.00 | - | 2 | 322 | 23.00% |
| CAT250321P00350000 | 2024-04-30 1:18PM EDT | 2025-03-21 | 37.25 | 35.60 | 36.45 | 0.00 | - | 1 | 33 | 22.82% |
| CAT250620P00350000 | 2024-04-16 3:11PM EDT | 2025-06-20 | 34.35 | 39.00 | 40.10 | 0.00 | - | 9 | 27 | 22.72% |
| CAT260116P00350000 | 2024-04-25 11:35AM EDT | 2026-01-16 | 45.83 | 45.65 | 46.60 | 0.00 | - | 15 | 42 | 22.21% |
© 2024 Yahoo. All rights reserved.