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
63,105.60 +4,094.88 (+6.94%) CMC Crypto 200
1,360.57 +83.59 (+6.55%)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00370000 | 2024-05-03 9:30AM EDT | 2024-05-10 | 0.14 | 0.03 | 0.82 | -0.18 | -56.25% | 18 | 80 | 47.88% |
| CAT240517C00370000 | 2024-05-03 12:52PM EDT | 2024-05-17 | 0.24 | 0.25 | 0.31 | -0.01 | -4.00% | 14 | 1,668 | 27.52% |
| CAT240524C00370000 | 2024-05-03 12:12PM EDT | 2024-05-24 | 0.57 | 0.25 | 0.54 | +0.29 | +103.57% | 2 | 52 | 25.12% |
| CAT240531C00370000 | 2024-05-02 2:38PM EDT | 2024-05-31 | 0.79 | 0.63 | 2.02 | 0.00 | - | 11 | 296 | 30.66% |
| CAT240621C00370000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 2.01 | 1.96 | 2.11 | -0.17 | -7.80% | 136 | 1,278 | 23.49% |
| CAT240719C00370000 | 2024-05-03 12:20PM EDT | 2024-07-19 | 4.43 | 4.05 | 4.25 | +0.43 | +10.75% | 7 | 289 | 24.01% |
| CAT240816C00370000 | 2024-05-03 2:24PM EDT | 2024-08-16 | 7.55 | 7.10 | 7.40 | +0.65 | +9.42% | 18 | 640 | 26.12% |
| CAT240920C00370000 | 2024-05-03 1:29PM EDT | 2024-09-20 | 10.30 | 9.65 | 10.20 | +0.15 | +1.48% | 7 | 496 | 26.53% |
| CAT241115C00370000 | 2024-05-03 3:05PM EDT | 2024-11-15 | 15.40 | 14.20 | 16.35 | +0.40 | +2.67% | 2 | 593 | 29.21% |
| CAT250117C00370000 | 2024-05-03 10:53AM EDT | 2025-01-17 | 19.50 | 19.40 | 21.10 | +0.18 | +0.93% | 1 | 505 | 29.78% |
| CAT250321C00370000 | 2024-05-02 10:56AM EDT | 2025-03-21 | 23.10 | 23.75 | 26.35 | 0.00 | - | 2 | 123 | 30.97% |
| CAT250620C00370000 | 2024-05-01 9:31AM EDT | 2025-06-20 | 30.80 | 29.35 | 30.45 | 0.00 | - | 3 | 240 | 30.24% |
| CAT260116C00370000 | 2024-05-02 3:17PM EDT | 2026-01-16 | 42.32 | 40.45 | 43.40 | 0.00 | - | 2 | 93 | 32.02% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00370000 | 2024-05-01 3:24PM EDT | 2024-05-10 | 36.70 | 31.50 | 35.10 | 0.00 | - | 100 | 0 | 59.69% |
| CAT240517P00370000 | 2024-05-03 9:32AM EDT | 2024-05-17 | 31.88 | 32.25 | 34.85 | -2.97 | -8.52% | 2 | 454 | 40.42% |
| CAT240524P00370000 | 2024-05-01 9:59AM EDT | 2024-05-24 | 36.05 | 31.60 | 35.25 | 0.00 | - | 2 | 0 | 35.30% |
| CAT240531P00370000 | 2024-04-30 2:56PM EDT | 2024-05-31 | 35.41 | 31.65 | 35.20 | 0.00 | - | 2 | 0 | 30.34% |
| CAT240621P00370000 | 2024-05-03 12:01PM EDT | 2024-06-21 | 33.39 | 32.35 | 35.15 | -4.01 | -10.72% | 2 | 607 | 22.75% |
| CAT240719P00370000 | 2024-05-01 2:40PM EDT | 2024-07-19 | 36.50 | 33.45 | 36.45 | 0.00 | - | 2 | 281 | 21.60% |
| CAT240816P00370000 | 2024-05-03 12:01PM EDT | 2024-08-16 | 36.71 | 36.15 | 38.25 | -2.45 | -6.26% | 2 | 211 | 21.98% |
| CAT240920P00370000 | 2024-05-01 10:40AM EDT | 2024-09-20 | 42.80 | 37.40 | 39.55 | 0.00 | - | 1 | 163 | 21.03% |
| CAT241115P00370000 | 2024-05-01 1:32PM EDT | 2024-11-15 | 46.62 | 41.00 | 43.40 | 0.00 | - | 1 | 81 | 22.38% |
| CAT250117P00370000 | 2024-04-26 3:43PM EDT | 2025-01-17 | 41.45 | 43.65 | 46.50 | 0.00 | - | 10 | 128 | 22.50% |
| CAT250620P00370000 | 2024-04-26 9:50AM EDT | 2025-06-20 | 47.42 | 48.05 | 52.30 | 0.00 | - | 1 | 13 | 22.13% |
| CAT260116P00370000 | 2024-04-24 10:34AM EDT | 2026-01-16 | 47.98 | 54.50 | 58.65 | 0.00 | - | 25 | 259 | 21.74% |
© 2024 Yahoo. All rights reserved.