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
61,856.01 +2,810.86 (+4.76%) CMC Crypto 200
1,340.82 +63.85 (+5.00%)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:49PM EDT. Market open.
Strike:380.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503C00380000 | 2024-05-02 3:49PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 31 | 177 | 75.00% |
| CAT240510C00380000 | 2024-05-03 1:07PM EDT | 2024-05-10 | 0.11 | 0.01 | 0.21 | +0.02 | +22.22% | 62 | 68 | 40.87% |
| CAT240517C00380000 | 2024-05-03 12:43PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.20 | +0.04 | +36.36% | 35 | 6,963 | 29.64% |
| CAT240524C00380000 | 2024-04-30 10:28AM EDT | 2024-05-24 | 0.57 | 0.02 | 0.75 | 0.00 | - | 1 | 90 | 31.37% |
| CAT240531C00380000 | 2024-04-30 12:32PM EDT | 2024-05-31 | 1.08 | 0.10 | 0.55 | 0.00 | - | 4 | 45 | 25.59% |
| CAT240607C00380000 | 2024-05-03 12:56PM EDT | 2024-06-07 | 0.63 | 0.52 | 0.71 | +0.04 | +6.78% | 9 | 21 | 24.23% |
| CAT240621C00380000 | 2024-05-03 11:23AM EDT | 2024-06-21 | 1.33 | 1.17 | 1.33 | +0.10 | +8.13% | 13 | 577 | 23.85% |
| CAT240719C00380000 | 2024-05-03 12:26PM EDT | 2024-07-19 | 2.96 | 2.60 | 2.88 | +0.25 | +9.23% | 17 | 440 | 23.88% |
| CAT240816C00380000 | 2024-05-03 11:14AM EDT | 2024-08-16 | 5.00 | 5.25 | 5.50 | -0.30 | -5.66% | 10 | 373 | 25.84% |
| CAT240920C00380000 | 2024-05-03 12:34PM EDT | 2024-09-20 | 7.95 | 7.55 | 7.85 | +0.75 | +10.42% | 9 | 427 | 26.01% |
| CAT241115C00380000 | 2024-05-02 2:50PM EDT | 2024-11-15 | 12.75 | 12.40 | 13.60 | 0.00 | - | 202 | 638 | 28.75% |
| CAT250117C00380000 | 2024-05-02 3:51PM EDT | 2025-01-17 | 16.28 | 16.70 | 17.20 | 0.00 | - | 17 | 333 | 28.47% |
| CAT250321C00380000 | 2024-04-30 2:24PM EDT | 2025-03-21 | 22.35 | 20.30 | 21.60 | 0.00 | - | 4 | 23 | 29.21% |
| CAT250620C00380000 | 2024-04-17 12:40PM EDT | 2025-06-20 | 39.93 | 26.35 | 27.25 | 0.00 | - | 2 | 80 | 29.86% |
| CAT260116C00380000 | 2024-04-30 9:57AM EDT | 2026-01-16 | 42.50 | 37.55 | 39.00 | 0.00 | - | 1 | 27 | 31.06% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503P00380000 | 2024-04-30 3:50PM EDT | 2024-05-03 | 44.30 | 41.55 | 44.45 | 0.00 | - | 4 | 0 | 144.53% |
| CAT240510P00380000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 48.28 | 41.60 | 44.20 | 0.00 | - | 1 | 1 | 65.61% |
| CAT240517P00380000 | 2024-05-02 3:39PM EDT | 2024-05-17 | 44.95 | 41.05 | 44.90 | 0.00 | - | 280 | 81 | 52.66% |
| CAT240524P00380000 | 2024-04-09 10:06AM EDT | 2024-05-24 | 18.50 | 41.70 | 44.30 | 0.00 | - | 1 | 0 | 40.16% |
| CAT240531P00380000 | 2024-04-16 10:40AM EDT | 2024-05-31 | 28.97 | 41.05 | 44.95 | 0.00 | - | - | 0 | 38.10% |
| CAT240621P00380000 | 2024-04-25 3:34PM EDT | 2024-06-21 | 40.58 | 41.25 | 44.60 | 0.00 | - | 77 | 13 | 27.78% |
| CAT240719P00380000 | 2024-04-24 3:32PM EDT | 2024-07-19 | 26.35 | 41.95 | 44.85 | 0.00 | - | 4 | 323 | 22.97% |
| CAT240816P00380000 | 2024-05-01 3:39PM EDT | 2024-08-16 | 49.46 | 43.90 | 45.85 | 0.00 | - | 1 | 181 | 21.97% |
| CAT240920P00380000 | 2024-05-01 3:39PM EDT | 2024-09-20 | 45.75 | 45.00 | 47.10 | -4.65 | -9.23% | 2 | 123 | 21.25% |
| CAT241115P00380000 | 2024-04-30 3:06PM EDT | 2024-11-15 | 51.64 | 48.35 | 49.75 | 0.00 | - | 2 | 33 | 21.52% |
| CAT250117P00380000 | 2024-04-25 9:43AM EDT | 2025-01-17 | 52.45 | 50.75 | 52.05 | 0.00 | - | 3 | 48 | 21.18% |
| CAT250321P00380000 | 2024-04-12 12:38PM EDT | 2025-03-21 | 42.50 | 52.95 | 54.70 | 0.00 | - | 2 | 20 | 21.41% |
| CAT250620P00380000 | 2024-04-09 10:07AM EDT | 2025-06-20 | 42.60 | 56.50 | 57.40 | 0.00 | - | 5 | 6 | 21.00% |
| CAT260116P00380000 | 2024-04-24 10:34AM EDT | 2026-01-16 | 52.78 | 62.05 | 63.50 | 0.00 | - | 25 | 152 | 20.80% |
© 2024 Yahoo. All rights reserved.