Caterpillar Inc. (CAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240719C00220000 | 2024-04-09 10:08AM EDT | 220.00 | 155.40 | 132.30 | 135.95 | 0.00 | - | - | 1 | 140.88% |
| CAT240719C00240000 | 2024-05-21 11:14AM EDT | 240.00 | 122.02 | 98.50 | 103.00 | 0.00 | - | 1 | 4 | 64.87% |
| CAT240719C00250000 | 2024-05-28 10:46AM EDT | 250.00 | 98.55 | 88.50 | 93.05 | 0.00 | - | 25 | 37 | 58.79% |
| CAT240719C00260000 | 2024-05-29 2:44PM EDT | 260.00 | 81.90 | 78.50 | 83.00 | 0.00 | - | 1 | 3 | 52.55% |
| CAT240719C00270000 | 2024-05-10 9:44AM EDT | 270.00 | 88.85 | 68.75 | 73.45 | 0.00 | - | 2 | 3 | 58.86% |
| CAT240719C00280000 | 2024-05-28 2:44PM EDT | 280.00 | 59.87 | 59.00 | 63.50 | -8.00 | -11.79% | 4 | 3 | 52.25% |
| CAT240719C00290000 | 2024-05-28 11:33AM EDT | 290.00 | 60.98 | 49.20 | 53.75 | 0.00 | - | 1 | 42 | 46.35% |
| CAT240719C00300000 | 2024-05-29 3:37PM EDT | 300.00 | 40.00 | 41.10 | 43.40 | -3.77 | -8.61% | 1 | 14 | 38.49% |
| CAT240719C00310000 | 2024-05-23 3:16PM EDT | 310.00 | 43.55 | 32.75 | 34.45 | 0.00 | - | 3 | 26 | 34.62% |
| CAT240719C00320000 | 2024-05-31 1:44PM EDT | 320.00 | 24.50 | 24.55 | 25.85 | -2.55 | -9.43% | 2 | 44 | 30.73% |
| CAT240719C00330000 | 2024-05-31 3:16PM EDT | 330.00 | 17.40 | 17.35 | 18.10 | -2.30 | -11.68% | 8 | 3,224 | 27.46% |
| CAT240719C00340000 | 2024-05-31 3:43PM EDT | 340.00 | 11.48 | 11.35 | 11.95 | -1.47 | -11.35% | 14 | 859 | 25.57% |
| CAT240719C00350000 | 2024-05-31 3:57PM EDT | 350.00 | 7.25 | 6.90 | 7.35 | -0.85 | -10.49% | 186 | 5,475 | 24.34% |
| CAT240719C00360000 | 2024-05-31 2:32PM EDT | 360.00 | 4.32 | 4.00 | 4.45 | -0.59 | -12.02% | 63 | 1,238 | 24.16% |
| CAT240719C00370000 | 2024-05-31 1:25PM EDT | 370.00 | 2.39 | 2.07 | 2.63 | -0.40 | -14.34% | 27 | 843 | 24.30% |
| CAT240719C00380000 | 2024-05-31 2:21PM EDT | 380.00 | 1.15 | 1.12 | 1.88 | -0.43 | -27.22% | 42 | 899 | 26.06% |
| CAT240719C00390000 | 2024-05-31 1:51PM EDT | 390.00 | 0.69 | 0.51 | 1.27 | -0.21 | -23.33% | 36 | 492 | 27.21% |
| CAT240719C00400000 | 2024-05-31 3:43PM EDT | 400.00 | 0.34 | 0.20 | 0.56 | -0.41 | -54.67% | 46 | 988 | 25.97% |
| CAT240719C00410000 | 2024-05-31 2:35PM EDT | 410.00 | 0.27 | 0.05 | 0.26 | +0.02 | +8.00% | 31 | 242 | 25.54% |
| CAT240719C00420000 | 2024-05-29 3:17PM EDT | 420.00 | 0.23 | 0.01 | 1.33 | 0.00 | - | 2 | 257 | 37.74% |
| CAT240719C00430000 | 2024-05-24 3:10PM EDT | 430.00 | 0.15 | 0.00 | 2.01 | -0.03 | -16.67% | 3 | 252 | 44.76% |
| CAT240719C00440000 | 2024-05-29 10:24AM EDT | 440.00 | 0.05 | 0.00 | 1.89 | 0.00 | - | 10 | 65 | 47.25% |
| CAT240719C00450000 | 2024-05-31 10:50AM EDT | 450.00 | 0.12 | 0.00 | 2.13 | +0.11 | +1,100.00% | 2 | 191 | 51.61% |
| CAT240719C00460000 | 2024-04-30 1:17PM EDT | 460.00 | 0.19 | 0.00 | 2.13 | 0.00 | - | 2 | 10 | 54.55% |
| CAT240719C00470000 | 2024-04-25 9:32AM EDT | 470.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 6 | 50.01% |
| CAT240719C00480000 | 2024-04-05 3:47PM EDT | 480.00 | 1.35 | 0.00 | 1.15 | 0.00 | - | 29 | 21 | 53.27% |
| CAT240719C00500000 | 2024-04-08 2:23PM EDT | 500.00 | 0.50 | 0.00 | 0.43 | 0.00 | - | - | 8 | 49.71% |
| CAT240719C00520000 | 2024-04-08 12:31PM EDT | 520.00 | 0.31 | 0.00 | 0.61 | 0.00 | - | - | 1 | 51.37% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240719P00210000 | 2024-05-21 9:30AM EDT | 210.00 | 0.33 | 0.00 | 1.95 | 0.00 | - | - | 2 | 72.02% |
| CAT240719P00230000 | 2024-05-30 11:05AM EDT | 230.00 | 0.05 | 0.00 | 2.19 | 0.00 | - | 5 | 49 | 61.43% |
| CAT240719P00240000 | 2024-05-15 11:01AM EDT | 240.00 | 0.05 | 0.01 | 1.56 | 0.00 | - | 2 | 4 | 52.27% |
| CAT240719P00250000 | 2024-05-14 9:30AM EDT | 250.00 | 0.06 | 0.04 | 2.12 | 0.00 | - | 1 | 1 | 57.93% |
| CAT240719P00260000 | 2024-05-07 12:09PM EDT | 260.00 | 0.20 | 0.00 | 2.05 | 0.00 | - | 1 | 5 | 51.49% |
| CAT240719P00270000 | 2024-05-28 11:25AM EDT | 270.00 | 0.16 | 0.12 | 0.27 | 0.00 | - | 2 | 55 | 30.52% |
| CAT240719P00280000 | 2024-05-31 3:59PM EDT | 280.00 | 0.32 | 0.32 | 1.81 | -0.12 | -27.27% | 26 | 70 | 38.61% |
| CAT240719P00290000 | 2024-05-31 3:55PM EDT | 290.00 | 0.61 | 0.62 | 1.30 | -0.23 | -27.38% | 9 | 3,938 | 30.35% |
| CAT240719P00300000 | 2024-05-31 3:56PM EDT | 300.00 | 1.31 | 1.13 | 1.48 | -0.13 | -9.03% | 58 | 1,353 | 26.01% |
| CAT240719P00310000 | 2024-05-31 2:41PM EDT | 310.00 | 2.49 | 1.97 | 2.52 | +0.15 | +6.41% | 42 | 260 | 24.52% |
| CAT240719P00320000 | 2024-05-31 12:36PM EDT | 320.00 | 4.92 | 2.98 | 4.20 | +0.72 | +17.14% | 21 | 617 | 23.05% |
| CAT240719P00330000 | 2024-05-31 2:41PM EDT | 330.00 | 7.23 | 6.35 | 6.80 | +0.38 | +5.55% | 198 | 8,338 | 21.53% |
| CAT240719P00340000 | 2024-05-31 3:32PM EDT | 340.00 | 11.35 | 10.05 | 10.85 | +0.70 | +6.57% | 249 | 1,198 | 20.36% |
| CAT240719P00350000 | 2024-05-31 3:29PM EDT | 350.00 | 17.37 | 14.85 | 16.75 | +1.77 | +11.35% | 28 | 1,860 | 19.84% |
| CAT240719P00360000 | 2024-05-31 1:20PM EDT | 360.00 | 25.12 | 21.80 | 24.05 | +4.03 | +19.11% | 5 | 1,442 | 19.17% |
| CAT240719P00370000 | 2024-05-31 12:11PM EDT | 370.00 | 35.11 | 30.40 | 32.65 | +6.96 | +24.72% | 3 | 324 | 18.99% |
| CAT240719P00380000 | 2024-05-28 11:10AM EDT | 380.00 | 34.25 | 39.00 | 43.50 | 0.00 | - | 1 | 311 | 26.63% |
| CAT240719P00390000 | 2024-04-26 10:02AM EDT | 390.00 | 45.86 | 39.90 | 43.65 | 0.00 | - | 2 | 85 | 0.00% |
| CAT240719P00400000 | 2024-05-15 11:38AM EDT | 400.00 | 40.15 | 58.65 | 63.35 | 0.00 | - | 2 | 0 | 33.81% |
| CAT240719P00420000 | 2024-04-23 10:31AM EDT | 420.00 | 57.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAT240719P00450000 | 2024-05-17 9:32AM EDT | 450.00 | 96.06 | 108.90 | 113.50 | 0.00 | - | 1 | 0 | 51.04% |
© 2024 Yahoo. All rights reserved.