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
61,796.47 +2,623.76 (+4.43%) CMC Crypto 200
1,335.87 +58.90 (+4.61%)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:23PM EDT. Market open.
Strike:360.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503C00360000 | 2024-05-03 11:16AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 312 | 1,180 | 46.88% |
| CAT240510C00360000 | 2024-05-03 1:07PM EDT | 2024-05-10 | 0.24 | 0.14 | 0.34 | +0.04 | +33.33% | 42 | 136 | 27.88% |
| CAT240517C00360000 | 2024-05-03 12:46PM EDT | 2024-05-17 | 0.83 | 0.71 | 0.74 | +0.18 | +27.69% | 59 | 1,641 | 24.41% |
| CAT240524C00360000 | 2024-05-03 10:52AM EDT | 2024-05-24 | 1.15 | 1.32 | 1.46 | -0.07 | -5.74% | 4 | 384 | 24.51% |
| CAT240531C00360000 | 2024-05-03 11:24AM EDT | 2024-05-31 | 1.84 | 1.83 | 2.03 | +0.04 | +2.22% | 2 | 72 | 23.83% |
| CAT240607C00360000 | 2024-05-03 10:46AM EDT | 2024-06-07 | 2.52 | 2.37 | 2.91 | +0.02 | +0.80% | 5 | 53 | 24.45% |
| CAT240621C00360000 | 2024-05-03 12:44PM EDT | 2024-06-21 | 4.24 | 4.05 | 4.20 | +0.39 | +10.13% | 104 | 1,616 | 24.18% |
| CAT240719C00360000 | 2024-05-03 12:22PM EDT | 2024-07-19 | 6.90 | 6.80 | 7.00 | +0.50 | +7.81% | 61 | 469 | 24.75% |
| CAT240816C00360000 | 2024-05-03 10:22AM EDT | 2024-08-16 | 10.65 | 10.30 | 10.55 | +0.51 | +5.03% | 5 | 888 | 26.65% |
| CAT240920C00360000 | 2024-05-03 10:19AM EDT | 2024-09-20 | 13.90 | 13.40 | 13.75 | +0.50 | +3.73% | 2 | 801 | 27.16% |
| CAT241115C00360000 | 2024-05-02 2:49PM EDT | 2024-11-15 | 19.00 | 19.25 | 19.60 | 0.00 | - | 4 | 139 | 29.09% |
| CAT250117C00360000 | 2024-05-02 10:10AM EDT | 2025-01-17 | 21.25 | 23.95 | 24.40 | 0.00 | - | 4 | 439 | 29.61% |
| CAT250321C00360000 | 2024-05-02 10:15AM EDT | 2025-03-21 | 25.85 | 28.35 | 29.15 | 0.00 | - | 4 | 47 | 30.34% |
| CAT250620C00360000 | 2024-04-25 1:16PM EDT | 2025-06-20 | 38.01 | 34.15 | 35.35 | 0.00 | - | 8 | 48 | 31.13% |
| CAT260116C00360000 | 2024-05-02 3:17PM EDT | 2026-01-16 | 46.42 | 45.55 | 47.70 | 0.00 | - | 1 | 198 | 32.38% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503P00360000 | 2024-05-02 3:50PM EDT | 2024-05-03 | 25.94 | 21.40 | 24.15 | 0.00 | - | 742 | 166 | 109.42% |
| CAT240510P00360000 | 2024-05-03 9:50AM EDT | 2024-05-10 | 20.00 | 21.65 | 24.20 | -6.65 | -24.95% | 2 | 9 | 39.16% |
| CAT240517P00360000 | 2024-05-03 12:16PM EDT | 2024-05-17 | 23.32 | 22.25 | 24.00 | -0.68 | -2.83% | 16 | 1,876 | 27.21% |
| CAT240524P00360000 | 2024-05-02 9:35AM EDT | 2024-05-24 | 21.30 | 23.30 | 24.60 | -4.05 | -15.98% | 3 | 75 | 25.74% |
| CAT240531P00360000 | 2024-05-02 9:39AM EDT | 2024-05-31 | 25.45 | 22.35 | 24.40 | 0.00 | - | 2 | 513 | 21.52% |
| CAT240621P00360000 | 2024-05-03 11:57AM EDT | 2024-06-21 | 24.76 | 23.90 | 25.45 | -3.74 | -13.12% | 21 | 760 | 19.72% |
| CAT240719P00360000 | 2024-05-03 10:49AM EDT | 2024-07-19 | 27.24 | 26.25 | 27.20 | -2.36 | -7.97% | 1 | 1,010 | 19.57% |
| CAT240816P00360000 | 2024-05-02 1:47PM EDT | 2024-08-16 | 32.19 | 29.50 | 30.45 | 0.00 | - | 10 | 280 | 22.10% |
| CAT240920P00360000 | 2024-04-30 9:50AM EDT | 2024-09-20 | 28.75 | 31.30 | 32.05 | 0.00 | - | 2 | 780 | 21.29% |
| CAT241115P00360000 | 2024-04-25 12:50PM EDT | 2024-11-15 | 35.30 | 34.95 | 36.15 | 0.00 | - | 2 | 56 | 22.46% |
| CAT250117P00360000 | 2024-04-30 3:28PM EDT | 2025-01-17 | 40.88 | 37.95 | 38.70 | 0.00 | - | 13 | 140 | 21.90% |
| CAT250321P00360000 | 2024-04-24 12:10PM EDT | 2025-03-21 | 33.25 | 40.05 | 41.85 | 0.00 | - | 2 | 4 | 22.21% |
| CAT250620P00360000 | 2024-04-16 2:51PM EDT | 2025-06-20 | 39.00 | 44.60 | 46.65 | 0.00 | - | 14 | 17 | 23.03% |
| CAT260116P00360000 | 2024-04-25 9:47AM EDT | 2026-01-16 | 53.50 | 50.85 | 52.75 | 0.00 | - | 2 | 71 | 22.26% |
© 2024 Yahoo. All rights reserved.