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
62,707.38 +3,150.16 (+5.29%) 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:390.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00390000 | 2024-05-03 2:07PM EDT | 2024-05-10 | 0.09 | 0.02 | 0.13 | +0.05 | +125.00% | 51 | 38 | 48.83% |
| CAT240517C00390000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 0.05 | 0.04 | 1.15 | -0.18 | -78.26% | 1 | 1,347 | 51.15% |
| CAT240524C00390000 | 2024-04-30 9:30AM EDT | 2024-05-24 | 0.57 | 0.04 | 1.39 | 0.00 | - | 1 | 24 | 43.70% |
| CAT240531C00390000 | 2024-04-29 3:44PM EDT | 2024-05-31 | 0.94 | 0.01 | 0.55 | 0.00 | - | 9 | 32 | 30.93% |
| CAT240607C00390000 | 2024-05-01 9:53AM EDT | 2024-06-07 | 0.45 | 0.08 | 0.76 | 0.00 | - | 1 | 6 | 29.53% |
| CAT240621C00390000 | 2024-05-02 1:21PM EDT | 2024-06-21 | 0.69 | 0.41 | 0.71 | +0.07 | +11.29% | 4 | 346 | 24.61% |
| CAT240719C00390000 | 2024-05-03 3:17PM EDT | 2024-07-19 | 1.60 | 1.32 | 2.39 | -0.12 | -6.98% | 4 | 187 | 26.34% |
| CAT240816C00390000 | 2024-05-03 11:32AM EDT | 2024-08-16 | 3.70 | 3.20 | 3.70 | +0.58 | +18.59% | 6 | 193 | 25.78% |
| CAT240920C00390000 | 2024-05-03 3:40PM EDT | 2024-09-20 | 5.30 | 5.20 | 6.65 | 0.00 | - | 6 | 189 | 27.53% |
| CAT241115C00390000 | 2024-05-03 12:47PM EDT | 2024-11-15 | 10.36 | 9.65 | 10.15 | +1.36 | +15.11% | 1 | 556 | 27.79% |
| CAT250117C00390000 | 2024-05-03 1:49PM EDT | 2025-01-17 | 14.09 | 12.90 | 14.05 | +1.29 | +10.08% | 93 | 956 | 28.20% |
| CAT250321C00390000 | 2024-05-02 10:12AM EDT | 2025-03-21 | 16.25 | 16.45 | 18.20 | 0.00 | - | 1 | 49 | 28.93% |
| CAT250620C00390000 | 2024-05-01 10:31AM EDT | 2025-06-20 | 22.50 | 22.50 | 23.55 | 0.00 | - | 5 | 43 | 29.53% |
| CAT260116C00390000 | 2024-04-26 12:29PM EDT | 2026-01-16 | 39.19 | 33.10 | 35.20 | 0.00 | - | 3 | 77 | 30.86% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00390000 | 2024-04-19 11:52AM EDT | 2024-05-10 | 35.74 | 51.60 | 55.20 | 0.00 | - | 1 | 0 | 82.57% |
| CAT240517P00390000 | 2024-05-01 3:53PM EDT | 2024-05-17 | 58.27 | 51.50 | 55.25 | 0.00 | - | 1 | 1 | 58.79% |
| CAT240524P00390000 | 2024-04-19 11:50AM EDT | 2024-05-24 | 36.92 | 51.50 | 55.25 | 0.00 | - | 1 | 0 | 48.01% |
| CAT240531P00390000 | 2024-05-01 3:53PM EDT | 2024-05-31 | 58.58 | 51.50 | 55.20 | 0.00 | - | 1 | 1 | 41.30% |
| CAT240621P00390000 | 2024-05-02 2:40PM EDT | 2024-06-21 | 55.00 | 51.40 | 54.90 | 0.00 | - | 5 | 0 | 29.89% |
| CAT240719P00390000 | 2024-04-26 10:02AM EDT | 2024-07-19 | 45.86 | 51.45 | 55.25 | 0.00 | - | 2 | 93 | 25.09% |
| CAT240816P00390000 | 2024-04-18 11:26AM EDT | 2024-08-16 | 38.35 | 52.20 | 55.80 | 0.00 | - | 4 | 23 | 23.01% |
| CAT240920P00390000 | 2024-04-24 9:30AM EDT | 2024-09-20 | 38.49 | 53.05 | 56.85 | 0.00 | - | 2 | 7 | 22.15% |
| CAT241115P00390000 | 2024-04-30 10:55AM EDT | 2024-11-15 | 55.00 | 55.60 | 58.15 | 0.00 | - | 1 | 127 | 20.79% |
| CAT250117P00390000 | 2024-04-24 2:41PM EDT | 2025-01-17 | 45.05 | 57.00 | 60.40 | 0.00 | - | 45 | 87 | 20.86% |
| CAT250321P00390000 | 2024-04-05 10:56AM EDT | 2025-03-21 | 42.45 | 59.30 | 63.45 | 0.00 | - | 7 | 7 | 21.76% |
| CAT250620P00390000 | 2024-04-26 9:50AM EDT | 2025-06-20 | 59.96 | 61.50 | 66.00 | 0.00 | - | 1 | 1 | 21.32% |
| CAT260116P00390000 | 2024-04-09 10:47AM EDT | 2026-01-16 | 58.10 | 66.50 | 70.60 | 0.00 | - | 1 | 3 | 20.31% |
© 2024 Yahoo. All rights reserved.