Caterpillar Inc. (CAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240816C00150000 | 2024-01-18 1:32PM EDT | 150.00 | 130.65 | 172.35 | 175.30 | 0.00 | - | 2 | 2 | 0.00% |
| CAT240816C00155000 | 2024-04-25 9:36AM EDT | 155.00 | 182.25 | 192.80 | 196.60 | 0.00 | - | - | 1 | 156.76% |
| CAT240816C00180000 | 2024-01-26 1:27PM EDT | 180.00 | 124.27 | 145.00 | 148.50 | 0.00 | - | 2 | 5 | 0.00% |
| CAT240816C00190000 | 2024-01-08 10:44AM EDT | 190.00 | 100.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CAT240816C00195000 | 2024-01-05 1:39PM EDT | 195.00 | 97.70 | 122.60 | 125.80 | 0.00 | - | 2 | 1 | 0.00% |
| CAT240816C00200000 | 2024-04-19 3:17PM EDT | 200.00 | 156.20 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| CAT240816C00210000 | 2024-04-09 10:01AM EDT | 210.00 | 165.75 | 142.20 | 145.85 | 0.00 | - | 1 | 4 | 120.51% |
| CAT240816C00220000 | 2024-03-13 2:29PM EDT | 220.00 | 125.27 | 145.75 | 149.40 | 0.00 | - | 2 | 11 | 148.97% |
| CAT240816C00230000 | 2024-05-29 3:56PM EDT | 230.00 | 110.85 | 108.05 | 112.85 | 0.00 | - | 2 | 13 | 55.05% |
| CAT240816C00240000 | 2024-04-19 11:01AM EDT | 240.00 | 122.02 | 116.50 | 119.70 | 0.00 | - | 1 | 24 | 106.73% |
| CAT240816C00250000 | 2024-04-03 9:39AM EDT | 250.00 | 123.01 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| CAT240816C00260000 | 2024-05-10 9:44AM EDT | 260.00 | 99.00 | 79.00 | 83.50 | 0.00 | - | 1 | 12 | 52.62% |
| CAT240816C00270000 | 2024-04-25 10:06AM EDT | 270.00 | 71.86 | 79.35 | 83.10 | 0.00 | - | 1 | 64 | 67.62% |
| CAT240816C00280000 | 2024-05-29 3:58PM EDT | 280.00 | 61.48 | 60.10 | 64.50 | -1.13 | -1.80% | 4 | 93 | 44.50% |
| CAT240816C00290000 | 2024-05-28 2:44PM EDT | 290.00 | 59.27 | 51.10 | 55.00 | 0.00 | - | 2 | 32 | 40.17% |
| CAT240816C00300000 | 2024-05-28 10:24AM EDT | 300.00 | 51.25 | 43.15 | 45.80 | 0.00 | - | 1 | 118 | 36.32% |
| CAT240816C00310000 | 2024-05-23 9:57AM EDT | 310.00 | 50.70 | 34.50 | 37.70 | 0.00 | - | 2 | 149 | 34.28% |
| CAT240816C00320000 | 2024-05-31 1:36PM EDT | 320.00 | 27.95 | 28.20 | 30.00 | -22.08 | -44.13% | 10 | 186 | 32.10% |
| CAT240816C00330000 | 2024-05-31 3:29PM EDT | 330.00 | 21.65 | 21.55 | 23.20 | -1.65 | -7.08% | 28 | 3,488 | 30.44% |
| CAT240816C00340000 | 2024-05-31 3:34PM EDT | 340.00 | 15.80 | 15.95 | 16.60 | -1.60 | -9.20% | 124 | 718 | 27.89% |
| CAT240816C00350000 | 2024-05-31 3:43PM EDT | 350.00 | 11.29 | 11.55 | 11.95 | -1.46 | -11.45% | 30 | 1,710 | 27.09% |
| CAT240816C00360000 | 2024-05-31 11:09AM EDT | 360.00 | 8.14 | 6.90 | 8.95 | -1.06 | -11.52% | 21 | 1,164 | 27.60% |
| CAT240816C00370000 | 2024-05-31 3:35PM EDT | 370.00 | 5.29 | 5.20 | 6.55 | -0.91 | -14.68% | 8 | 921 | 27.92% |
| CAT240816C00380000 | 2024-05-31 3:35PM EDT | 380.00 | 3.50 | 3.35 | 3.85 | -0.55 | -13.58% | 21 | 548 | 26.15% |
| CAT240816C00390000 | 2024-05-31 3:57PM EDT | 390.00 | 2.31 | 1.78 | 2.56 | -1.01 | -30.42% | 69 | 258 | 26.17% |
| CAT240816C00400000 | 2024-05-31 3:57PM EDT | 400.00 | 1.51 | 1.40 | 1.82 | -0.32 | -17.49% | 12 | 301 | 26.77% |
| CAT240816C00410000 | 2024-05-31 1:48PM EDT | 410.00 | 0.96 | 0.84 | 1.26 | -0.76 | -44.19% | 9 | 161 | 27.19% |
| CAT240816C00420000 | 2024-05-30 10:22AM EDT | 420.00 | 0.87 | 0.28 | 1.00 | 0.00 | - | 2 | 463 | 28.37% |
| CAT240816C00430000 | 2024-05-31 1:30PM EDT | 430.00 | 0.44 | 0.18 | 1.28 | -0.11 | -20.00% | 2 | 22 | 32.32% |
| CAT240816C00440000 | 2024-05-31 1:26PM EDT | 440.00 | 0.34 | 0.12 | 1.53 | +0.04 | +13.33% | 2 | 28 | 36.00% |
| CAT240816C00450000 | 2024-05-31 1:58PM EDT | 450.00 | 0.14 | 0.00 | 1.44 | -0.17 | -54.84% | 3 | 17 | 37.85% |
| CAT240816C00460000 | 2024-05-31 1:25PM EDT | 460.00 | 0.23 | 0.00 | 1.38 | +0.02 | +9.52% | 2 | 114 | 39.75% |
| CAT240816C00470000 | 2024-05-31 1:30PM EDT | 470.00 | 0.19 | 0.00 | 1.35 | +0.02 | +11.76% | 2 | 28 | 41.71% |
| CAT240816C00480000 | 2024-05-29 2:26PM EDT | 480.00 | 0.15 | 0.00 | 2.16 | 0.00 | - | 2 | 183 | 48.11% |
| CAT240816C00490000 | 2024-05-24 3:07PM EDT | 490.00 | 0.14 | 0.00 | 2.04 | 0.00 | - | 2 | 21 | 49.65% |
| CAT240816C00500000 | 2024-05-21 2:36PM EDT | 500.00 | 0.13 | 0.00 | 2.14 | 0.00 | - | 2 | 12 | 52.20% |
| CAT240816C00520000 | 2024-05-15 11:06AM EDT | 520.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 2 | 20 | 56.08% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240816P00145000 | 2024-01-24 2:44PM EDT | 145.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 2 | 20 | 75.20% |
| CAT240816P00150000 | 2024-02-14 4:48PM EDT | 150.00 | 0.11 | 0.00 | 1.08 | 0.00 | - | 2 | 20 | 84.03% |
| CAT240816P00155000 | 2024-02-14 4:47PM EDT | 155.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 2 | 16 | 77.54% |
| CAT240816P00160000 | 2024-05-13 11:51AM EDT | 160.00 | 0.05 | 0.00 | 2.04 | 0.00 | - | 2 | 13 | 86.18% |
| CAT240816P00165000 | 2024-05-15 11:06AM EDT | 165.00 | 0.03 | 0.00 | 2.04 | 0.00 | - | 2 | 24 | 82.98% |
| CAT240816P00170000 | 2024-03-12 9:52AM EDT | 170.00 | 0.13 | 0.02 | 0.35 | 0.00 | - | 2 | 19 | 62.45% |
| CAT240816P00175000 | 2024-05-07 9:30AM EDT | 175.00 | 0.05 | 0.00 | 1.86 | 0.00 | - | 2 | 25 | 75.71% |
| CAT240816P00180000 | 2024-03-28 10:46AM EDT | 180.00 | 0.10 | 0.00 | 0.58 | 0.00 | - | 2 | 20 | 61.08% |
| CAT240816P00185000 | 2024-04-25 1:11PM EDT | 185.00 | 0.10 | 0.01 | 0.30 | 0.00 | - | 2 | 52 | 54.20% |
| CAT240816P00190000 | 2024-03-28 10:47AM EDT | 190.00 | 0.12 | 0.02 | 0.75 | 0.00 | - | 2 | 11 | 58.59% |
| CAT240816P00195000 | 2024-05-06 12:05PM EDT | 195.00 | 0.21 | 0.00 | 2.06 | 0.00 | - | 142 | 68 | 65.80% |
| CAT240816P00200000 | 2024-05-06 12:05PM EDT | 200.00 | 0.23 | 0.00 | 1.75 | 0.00 | - | 1 | 128 | 61.35% |
| CAT240816P00210000 | 2024-05-16 3:13PM EDT | 210.00 | 0.10 | 0.00 | 1.57 | 0.00 | - | 1 | 102 | 55.32% |
| CAT240816P00220000 | 2024-05-31 11:09AM EDT | 220.00 | 0.22 | 0.00 | 2.03 | -0.08 | -26.67% | 2 | 62 | 53.00% |
| CAT240816P00230000 | 2024-05-31 1:26PM EDT | 230.00 | 0.18 | 0.00 | 0.49 | -0.07 | -28.00% | 2 | 67 | 42.55% |
| CAT240816P00240000 | 2024-05-22 3:48PM EDT | 240.00 | 0.18 | 0.12 | 1.53 | 0.00 | - | 2 | 106 | 47.56% |
| CAT240816P00250000 | 2024-05-21 2:38PM EDT | 250.00 | 0.37 | 0.18 | 1.69 | 0.00 | - | 2 | 171 | 43.85% |
| CAT240816P00260000 | 2024-05-21 12:35PM EDT | 260.00 | 0.46 | 0.30 | 0.99 | 0.00 | - | 1 | 127 | 34.91% |
| CAT240816P00270000 | 2024-05-31 1:24PM EDT | 270.00 | 1.03 | 0.52 | 1.10 | -0.15 | -12.71% | 33 | 159 | 31.47% |
| CAT240816P00280000 | 2024-05-31 2:42PM EDT | 280.00 | 1.70 | 1.21 | 1.68 | +0.48 | +39.34% | 19 | 1,484 | 30.23% |
| CAT240816P00290000 | 2024-05-31 3:57PM EDT | 290.00 | 2.17 | 2.06 | 2.50 | -0.13 | -5.65% | 12 | 3,585 | 28.91% |
| CAT240816P00300000 | 2024-05-31 3:35PM EDT | 300.00 | 3.90 | 3.50 | 4.10 | +0.32 | +8.94% | 36 | 1,453 | 28.74% |
| CAT240816P00310000 | 2024-05-31 3:35PM EDT | 310.00 | 5.75 | 4.15 | 5.70 | +0.60 | +11.65% | 28 | 1,142 | 27.13% |
| CAT240816P00320000 | 2024-05-31 1:21PM EDT | 320.00 | 8.57 | 7.55 | 8.90 | +0.67 | +8.48% | 28 | 395 | 27.44% |
| CAT240816P00330000 | 2024-05-31 3:42PM EDT | 330.00 | 11.55 | 10.75 | 11.30 | +0.15 | +1.32% | 558 | 900 | 24.81% |
| CAT240816P00340000 | 2024-05-31 1:34PM EDT | 340.00 | 16.20 | 14.95 | 15.60 | +1.10 | +7.28% | 7 | 679 | 23.90% |
| CAT240816P00350000 | 2024-05-31 3:46PM EDT | 350.00 | 21.08 | 20.35 | 20.95 | +0.59 | +2.88% | 21 | 533 | 23.00% |
| CAT240816P00360000 | 2024-05-30 3:31PM EDT | 360.00 | 26.26 | 25.75 | 28.90 | 0.00 | - | 40 | 937 | 24.88% |
| CAT240816P00370000 | 2024-05-31 3:42PM EDT | 370.00 | 35.30 | 33.00 | 36.25 | +1.95 | +5.85% | 12 | 470 | 24.31% |
| CAT240816P00380000 | 2024-05-31 10:58AM EDT | 380.00 | 44.48 | 41.25 | 43.75 | +12.73 | +40.09% | 3 | 187 | 22.00% |
| CAT240816P00390000 | 2024-04-18 11:26AM EDT | 390.00 | 38.35 | 35.95 | 37.25 | 0.00 | - | 4 | 23 | 0.00% |
| CAT240816P00400000 | 2024-05-30 9:42AM EDT | 400.00 | 59.75 | 59.15 | 63.50 | 0.00 | - | 2 | 3 | 27.53% |
| CAT240816P00410000 | 2024-04-17 11:29AM EDT | 410.00 | 57.50 | 52.95 | 55.80 | 0.00 | - | 18 | 0 | 0.00% |
| CAT240816P00420000 | 2024-02-27 10:32AM EDT | 420.00 | 93.07 | 56.35 | 58.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.