Caterpillar Inc. (CAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT250117C00085000 | 2024-04-18 3:32PM EDT | 85.00 | 273.00 | 269.80 | 274.00 | 0.00 | - | 2 | 1 | 248.74% |
| CAT250117C00090000 | 2024-04-18 3:46PM EDT | 90.00 | 268.00 | 265.00 | 269.20 | 0.00 | - | 2 | 1 | 238.09% |
| CAT250117C00095000 | 2024-02-06 4:31PM EDT | 95.00 | 227.37 | 243.70 | 248.00 | 0.00 | - | 1 | 2 | 171.45% |
| CAT250117C00100000 | 2024-05-24 12:48PM EDT | 100.00 | 249.53 | 220.00 | 224.00 | 0.00 | - | 1 | 3 | 70.46% |
| CAT250117C00105000 | 2024-02-13 2:15PM EDT | 105.00 | 209.13 | 235.00 | 239.00 | 0.00 | - | 2 | 18 | 162.03% |
| CAT250117C00110000 | 2024-03-18 1:46PM EDT | 110.00 | 242.18 | 246.70 | 251.00 | 0.00 | - | 1 | 45 | 206.32% |
| CAT250117C00115000 | 2023-09-05 3:42PM EDT | 115.00 | 169.63 | 147.10 | 149.65 | 0.00 | - | 1 | 16 | 0.00% |
| CAT250117C00120000 | 2024-04-04 1:04PM EDT | 120.00 | 260.68 | 216.00 | 220.40 | 0.00 | - | 1 | 4 | 133.54% |
| CAT250117C00125000 | 2024-04-04 1:04PM EDT | 125.00 | 255.65 | 211.50 | 215.25 | 0.00 | - | 1 | 18 | 129.25% |
| CAT250117C00130000 | 2024-05-24 3:56PM EDT | 130.00 | 222.00 | 191.55 | 194.00 | 0.00 | - | 9 | 15 | 64.23% |
| CAT250117C00135000 | 2024-04-25 9:31AM EDT | 135.00 | 203.54 | 213.60 | 217.25 | 0.00 | - | 2 | 5 | 150.94% |
| CAT250117C00140000 | 2024-01-16 2:19PM EDT | 140.00 | 150.60 | 183.50 | 187.55 | 0.00 | - | 1 | 0 | 75.31% |
| CAT250117C00145000 | 2024-04-17 9:51AM EDT | 145.00 | 217.80 | 211.50 | 214.90 | 0.00 | - | 2 | 14 | 158.41% |
| CAT250117C00150000 | 2024-03-08 3:28PM EDT | 150.00 | 193.70 | 229.60 | 233.45 | 0.00 | - | 1 | 88 | 204.47% |
| CAT250117C00155000 | 2024-04-18 1:17PM EDT | 155.00 | 204.12 | 202.05 | 205.80 | 0.00 | - | 76 | 18 | 149.55% |
| CAT250117C00160000 | 2023-11-17 10:35AM EDT | 160.00 | 99.45 | 129.00 | 132.30 | 0.00 | - | 3 | 45 | 0.00% |
| CAT250117C00165000 | 2024-06-14 9:52AM EDT | 165.00 | 155.80 | 157.50 | 161.15 | +34.80 | +28.76% | 1 | 14 | 57.34% |
| CAT250117C00170000 | 2024-02-13 10:31AM EDT | 170.00 | 150.77 | 173.60 | 177.35 | 0.00 | - | 1 | 29 | 108.94% |
| CAT250117C00175000 | 2024-04-15 9:45AM EDT | 175.00 | 200.80 | 189.10 | 193.20 | 0.00 | - | 1 | 46 | 144.46% |
| CAT250117C00180000 | 2024-02-01 11:53AM EDT | 180.00 | 129.77 | 160.15 | 163.60 | 0.00 | - | 2 | 179 | 94.69% |
| CAT250117C00185000 | 2024-04-25 3:44PM EDT | 185.00 | 160.67 | 165.70 | 169.30 | 0.00 | - | 2 | 127 | 111.18% |
| CAT250117C00190000 | 2024-06-04 11:37AM EDT | 190.00 | 139.67 | 133.55 | 137.20 | 0.00 | - | 3 | 119 | 50.67% |
| CAT250117C00195000 | 2024-04-16 11:01AM EDT | 195.00 | 168.42 | 163.60 | 166.70 | 0.00 | - | 3 | 142 | 116.89% |
| CAT250117C00200000 | 2024-06-06 3:16PM EDT | 200.00 | 132.10 | 124.05 | 127.70 | 0.00 | - | 2 | 216 | 53.17% |
| CAT250117C00210000 | 2024-06-12 2:16PM EDT | 210.00 | 122.87 | 114.60 | 118.35 | 0.00 | - | 1 | 554 | 50.44% |
| CAT250117C00220000 | 2024-06-03 3:35PM EDT | 220.00 | 116.55 | 105.50 | 108.30 | 0.00 | - | 4 | 318 | 46.14% |
| CAT250117C00230000 | 2024-06-04 12:27PM EDT | 230.00 | 102.92 | 97.05 | 99.40 | 0.00 | - | 5 | 130 | 44.32% |
| CAT250117C00240000 | 2024-06-06 9:39AM EDT | 240.00 | 96.50 | 87.75 | 90.25 | 0.00 | - | 1 | 287 | 41.82% |
| CAT250117C00250000 | 2024-06-14 10:10AM EDT | 250.00 | 76.05 | 78.90 | 81.90 | -8.95 | -10.53% | 22 | 1,203 | 40.51% |
| CAT250117C00260000 | 2024-06-14 9:37AM EDT | 260.00 | 71.00 | 70.65 | 73.05 | -3.20 | -4.31% | 9 | 620 | 38.13% |
| CAT250117C00270000 | 2024-06-14 11:58AM EDT | 270.00 | 63.10 | 63.45 | 65.25 | -8.95 | -12.42% | 5 | 939 | 37.00% |
| CAT250117C00280000 | 2024-06-13 2:05PM EDT | 280.00 | 52.11 | 55.65 | 57.65 | -7.89 | -13.15% | 1 | 1,874 | 35.73% |
| CAT250117C00290000 | 2024-06-10 1:24PM EDT | 290.00 | 56.40 | 47.70 | 50.40 | 0.00 | - | 1 | 918 | 34.49% |
| CAT250117C00300000 | 2024-06-14 12:14PM EDT | 300.00 | 42.25 | 40.85 | 43.10 | -1.01 | -2.33% | 27 | 1,434 | 32.80% |
| CAT250117C00310000 | 2024-06-14 9:49AM EDT | 310.00 | 33.05 | 35.70 | 36.75 | -3.88 | -10.51% | 2 | 1,111 | 31.73% |
| CAT250117C00320000 | 2024-06-14 10:59AM EDT | 320.00 | 29.84 | 30.00 | 31.25 | -3.82 | -11.35% | 7 | 837 | 31.06% |
| CAT250117C00330000 | 2024-06-14 12:12PM EDT | 330.00 | 25.50 | 24.10 | 26.60 | -2.20 | -7.94% | 6 | 761 | 30.75% |
| CAT250117C00340000 | 2024-06-14 2:39PM EDT | 340.00 | 21.25 | 19.90 | 21.50 | -1.50 | -6.59% | 10 | 679 | 29.48% |
| CAT250117C00350000 | 2024-06-14 2:05PM EDT | 350.00 | 17.10 | 16.90 | 17.85 | -1.90 | -10.00% | 25 | 1,555 | 29.17% |
| CAT250117C00360000 | 2024-06-14 2:05PM EDT | 360.00 | 13.90 | 13.60 | 15.00 | -1.10 | -7.33% | 177 | 572 | 29.22% |
| CAT250117C00370000 | 2024-06-14 3:17PM EDT | 370.00 | 11.25 | 10.85 | 12.15 | -0.05 | -0.44% | 18 | 921 | 28.81% |
| CAT250117C00380000 | 2024-06-14 2:00PM EDT | 380.00 | 8.56 | 8.55 | 9.85 | -1.34 | -13.54% | 4 | 539 | 28.57% |
| CAT250117C00390000 | 2024-06-14 11:46AM EDT | 390.00 | 6.60 | 5.90 | 8.00 | -1.20 | -15.38% | 14 | 1,017 | 28.45% |
| CAT250117C00400000 | 2024-06-14 2:16PM EDT | 400.00 | 5.05 | 5.20 | 5.50 | -0.94 | -15.69% | 8 | 778 | 26.85% |
| CAT250117C00410000 | 2024-06-07 11:44AM EDT | 410.00 | 3.96 | 4.00 | 5.25 | -2.04 | -34.00% | 1 | 288 | 28.35% |
| CAT250117C00420000 | 2024-06-14 12:32PM EDT | 420.00 | 3.05 | 3.00 | 4.20 | -1.05 | -25.61% | 5 | 343 | 28.26% |
| CAT250117C00430000 | 2024-06-13 10:14AM EDT | 430.00 | 2.58 | 2.12 | 2.67 | 0.00 | - | 1 | 428 | 26.64% |
| CAT250117C00440000 | 2024-06-12 12:03PM EDT | 440.00 | 2.47 | 1.58 | 2.23 | 0.00 | - | 1 | 206 | 27.01% |
| CAT250117C00450000 | 2024-06-04 12:35PM EDT | 450.00 | 2.07 | 1.11 | 1.67 | 0.00 | - | 3 | 181 | 26.75% |
| CAT250117C00460000 | 2024-06-13 2:52PM EDT | 460.00 | 1.35 | 0.66 | 1.97 | 0.00 | - | 1 | 276 | 29.04% |
| CAT250117C00470000 | 2024-06-14 10:26AM EDT | 470.00 | 0.70 | 0.41 | 1.00 | -0.38 | -35.19% | 1 | 106 | 26.69% |
| CAT250117C00480000 | 2024-06-12 10:21AM EDT | 480.00 | 1.02 | 0.31 | 1.85 | 0.00 | - | 1 | 32 | 31.22% |
| CAT250117C00490000 | 2024-06-13 2:52PM EDT | 490.00 | 0.65 | 0.24 | 1.81 | 0.00 | - | 4 | 388 | 32.30% |
| CAT250117C00500000 | 2024-06-11 11:16AM EDT | 500.00 | 0.60 | 0.19 | 1.60 | 0.00 | - | 2 | 64 | 32.70% |
| CAT250117C00520000 | 2024-06-12 10:28AM EDT | 520.00 | 0.85 | 0.25 | 1.58 | +0.39 | +84.78% | 5 | 48 | 34.85% |
| CAT250117C00540000 | 2024-06-10 10:42AM EDT | 540.00 | 0.30 | 0.06 | 1.48 | 0.00 | - | 2 | 67 | 36.54% |
| CAT250117C00560000 | 2024-06-10 10:41AM EDT | 560.00 | 0.20 | 0.03 | 2.23 | 0.00 | - | 2 | 39 | 41.49% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT250117P00085000 | 2024-06-11 11:04AM EDT | 85.00 | 0.08 | 0.03 | 0.34 | 0.00 | - | 1 | 1,337 | 69.82% |
| CAT250117P00090000 | 2024-06-11 9:30AM EDT | 90.00 | 0.08 | 0.01 | 1.36 | 0.00 | - | 1 | 125 | 79.54% |
| CAT250117P00095000 | 2024-05-13 11:57AM EDT | 95.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 55 | 55.86% |
| CAT250117P00100000 | 2024-06-07 12:07PM EDT | 100.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 73 | 55.86% |
| CAT250117P00105000 | 2024-06-05 3:31PM EDT | 105.00 | 0.09 | 0.00 | 1.39 | 0.00 | - | 2 | 345 | 70.53% |
| CAT250117P00110000 | 2024-05-15 11:13AM EDT | 110.00 | 0.12 | 0.00 | 1.40 | 0.00 | - | 2 | 129 | 67.85% |
| CAT250117P00115000 | 2024-06-12 10:28AM EDT | 115.00 | 0.07 | 0.00 | 1.41 | 0.00 | - | 2 | 29 | 65.28% |
| CAT250117P00120000 | 2024-06-11 9:30AM EDT | 120.00 | 0.09 | 0.00 | 1.42 | 0.00 | - | 40 | 119 | 62.84% |
| CAT250117P00125000 | 2024-06-11 9:30AM EDT | 125.00 | 0.12 | 0.07 | 1.44 | 0.00 | - | 1 | 137 | 61.01% |
| CAT250117P00130000 | 2024-06-11 9:30AM EDT | 130.00 | 0.17 | 0.03 | 1.46 | 0.00 | - | 1 | 19 | 58.55% |
| CAT250117P00135000 | 2024-06-11 9:30AM EDT | 135.00 | 0.18 | 0.08 | 1.47 | 0.00 | - | 1 | 54 | 56.64% |
| CAT250117P00140000 | 2024-06-11 10:25AM EDT | 140.00 | 0.17 | 0.09 | 0.63 | 0.00 | - | 1 | 307 | 52.73% |
| CAT250117P00145000 | 2024-06-13 2:54PM EDT | 145.00 | 0.30 | 0.10 | 1.52 | 0.00 | - | 1 | 500 | 52.76% |
| CAT250117P00150000 | 2024-05-23 9:32AM EDT | 150.00 | 0.10 | 0.11 | 1.54 | 0.00 | - | 2 | 182 | 50.87% |
| CAT250117P00155000 | 2024-06-11 10:30AM EDT | 155.00 | 0.22 | 0.12 | 1.58 | 0.00 | - | 3 | 133 | 54.86% |
| CAT250117P00160000 | 2024-06-11 10:29AM EDT | 160.00 | 0.24 | 0.14 | 1.62 | 0.00 | - | 1 | 595 | 53.00% |
| CAT250117P00165000 | 2024-05-13 12:35PM EDT | 165.00 | 0.65 | 0.06 | 1.66 | 0.00 | - | 10 | 27 | 51.20% |
| CAT250117P00170000 | 2024-06-04 11:35AM EDT | 170.00 | 0.25 | 0.25 | 0.53 | 0.00 | - | 1 | 514 | 40.36% |
| CAT250117P00175000 | 2024-06-10 2:43PM EDT | 175.00 | 0.75 | 0.20 | 1.77 | 0.00 | - | 1 | 574 | 47.85% |
| CAT250117P00180000 | 2024-05-30 9:30AM EDT | 180.00 | 0.58 | 0.20 | 1.83 | 0.00 | - | 40 | 668 | 46.25% |
| CAT250117P00185000 | 2024-06-03 10:30AM EDT | 185.00 | 0.75 | 0.26 | 1.50 | 0.00 | - | 3 | 127 | 42.63% |
| CAT250117P00190000 | 2024-05-30 9:30AM EDT | 190.00 | 0.66 | 0.11 | 2.02 | 0.00 | - | 10 | 473 | 43.44% |
| CAT250117P00195000 | 2024-05-15 12:48PM EDT | 195.00 | 0.57 | 0.36 | 1.25 | 0.00 | - | 78 | 407 | 37.74% |
| CAT250117P00200000 | 2024-06-14 3:27PM EDT | 200.00 | 0.85 | 0.70 | 1.05 | 0.00 | - | 1 | 1,562 | 34.92% |
| CAT250117P00210000 | 2024-06-13 9:48AM EDT | 210.00 | 1.17 | 0.90 | 1.40 | 0.00 | - | 1 | 999 | 33.67% |
| CAT250117P00220000 | 2024-06-06 2:05PM EDT | 220.00 | 1.60 | 1.44 | 2.42 | 0.00 | - | 1 | 882 | 34.53% |
| CAT250117P00230000 | 2024-06-07 3:52PM EDT | 230.00 | 2.00 | 2.03 | 2.89 | 0.00 | - | 423 | 1,465 | 32.68% |
| CAT250117P00240000 | 2024-06-13 3:38PM EDT | 240.00 | 2.80 | 2.15 | 3.85 | 0.00 | - | 4 | 1,297 | 31.84% |
| CAT250117P00250000 | 2024-06-14 10:38AM EDT | 250.00 | 4.05 | 3.80 | 4.20 | +0.36 | +9.76% | 6 | 1,063 | 29.23% |
| CAT250117P00260000 | 2024-06-14 3:59PM EDT | 260.00 | 5.34 | 5.15 | 5.50 | +0.54 | +11.25% | 2 | 1,549 | 28.34% |
| CAT250117P00270000 | 2024-06-11 2:38PM EDT | 270.00 | 6.10 | 6.85 | 7.25 | 0.00 | - | 32 | 1,299 | 27.67% |
| CAT250117P00280000 | 2024-06-14 10:39AM EDT | 280.00 | 9.05 | 8.90 | 9.30 | +0.85 | +10.37% | 7 | 1,270 | 26.85% |
| CAT250117P00290000 | 2024-06-14 3:17PM EDT | 290.00 | 11.35 | 11.40 | 11.85 | +0.95 | +9.13% | 28 | 1,186 | 26.11% |
| CAT250117P00300000 | 2024-06-14 12:45PM EDT | 300.00 | 14.75 | 13.90 | 14.95 | +1.15 | +8.46% | 162 | 818 | 25.42% |
| CAT250117P00310000 | 2024-06-14 3:32PM EDT | 310.00 | 18.25 | 17.90 | 18.55 | +1.50 | +8.96% | 5 | 208 | 24.66% |
| CAT250117P00320000 | 2024-06-14 3:31PM EDT | 320.00 | 22.26 | 22.10 | 22.95 | +1.71 | +8.32% | 7 | 934 | 24.10% |
| CAT250117P00330000 | 2024-06-14 12:45PM EDT | 330.00 | 27.50 | 26.25 | 28.10 | +2.60 | +10.44% | 1 | 1,920 | 23.64% |
| CAT250117P00340000 | 2024-06-14 12:45PM EDT | 340.00 | 33.10 | 31.60 | 33.55 | +2.80 | +9.24% | 13 | 491 | 22.82% |
| CAT250117P00350000 | 2024-06-13 3:30PM EDT | 350.00 | 36.60 | 38.00 | 40.30 | 0.00 | - | 19 | 539 | 22.68% |
| CAT250117P00360000 | 2024-06-14 12:31PM EDT | 360.00 | 47.00 | 44.60 | 46.85 | +4.74 | +11.22% | 48 | 245 | 21.62% |
| CAT250117P00370000 | 2024-06-14 3:16PM EDT | 370.00 | 53.36 | 51.75 | 54.35 | +4.33 | +8.83% | 4 | 210 | 20.92% |
| CAT250117P00380000 | 2024-06-12 11:07AM EDT | 380.00 | 54.25 | 60.55 | 63.90 | 0.00 | - | 5 | 48 | 22.54% |
| CAT250117P00390000 | 2024-04-24 2:41PM EDT | 390.00 | 45.05 | 48.00 | 51.65 | 0.00 | - | 45 | 87 | 0.00% |
| CAT250117P00400000 | 2024-05-22 10:17AM EDT | 400.00 | 51.92 | 77.35 | 80.90 | 0.00 | - | 1 | 38 | 21.10% |
| CAT250117P00410000 | 2024-04-25 9:54AM EDT | 410.00 | 79.45 | 63.40 | 67.35 | 0.00 | - | 7 | 66 | 0.00% |
| CAT250117P00420000 | 2024-06-04 12:26PM EDT | 420.00 | 94.06 | 96.70 | 100.40 | 0.00 | - | 7 | 5 | 23.11% |
| CAT250117P00430000 | 2024-04-25 9:42AM EDT | 430.00 | 92.75 | 81.05 | 84.30 | 0.00 | - | 1 | 6 | 0.00% |
| CAT250117P00450000 | 2024-05-16 3:57PM EDT | 450.00 | 98.40 | 126.55 | 130.35 | 0.00 | - | 3 | 0 | 27.31% |
© 2024 Yahoo. All rights reserved.