Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT250321C00175000 | 2024-04-05 11:29AM EDT | 175.00 | 206.61 | 163.70 | 167.90 | 0.00 | - | 1 | 1 | 84.48% |
| CAT250321C00200000 | 2024-04-04 10:55AM EDT | 200.00 | 183.99 | 140.55 | 144.65 | 0.00 | - | 2 | 1 | 73.56% |
| CAT250321C00230000 | 2024-05-21 12:01PM EDT | 230.00 | 136.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CAT250321C00240000 | 2024-05-03 2:00PM EDT | 240.00 | 108.45 | 106.00 | 110.50 | 0.00 | - | 4 | 4 | 61.24% |
| CAT250321C00250000 | 2024-04-25 3:44PM EDT | 250.00 | 103.55 | 107.35 | 111.30 | 0.00 | - | 2 | 7 | 69.42% |
| CAT250321C00260000 | 2024-05-20 10:50AM EDT | 260.00 | 112.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CAT250321C00270000 | 2024-06-12 10:52AM EDT | 270.00 | 75.90 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| CAT250321C00280000 | 2024-06-14 10:00AM EDT | 280.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 0.00% |
| CAT250321C00290000 | 2024-06-14 3:56PM EDT | 290.00 | 53.55 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| CAT250321C00300000 | 2024-06-12 11:06AM EDT | 300.00 | 54.20 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 0.00% |
| CAT250321C00310000 | 2024-06-14 9:52AM EDT | 310.00 | 38.83 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| CAT250321C00320000 | 2024-06-12 11:25AM EDT | 320.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| CAT250321C00330000 | 2024-06-14 9:52AM EDT | 330.00 | 28.53 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.78% |
| CAT250321C00340000 | 2024-06-14 12:08PM EDT | 340.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 1.56% |
| CAT250321C00350000 | 2024-06-14 12:07PM EDT | 350.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 1.56% |
| CAT250321C00360000 | 2024-06-14 12:11PM EDT | 360.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 8 | 67 | 3.13% |
| CAT250321C00370000 | 2024-06-14 12:26PM EDT | 370.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 3.13% |
| CAT250321C00380000 | 2024-06-14 2:52PM EDT | 380.00 | 12.71 | 0.00 | 0.00 | 0.00 | - | 6 | 65 | 3.13% |
| CAT250321C00390000 | 2024-06-14 2:52PM EDT | 390.00 | 10.41 | 0.00 | 0.00 | 0.00 | - | 7 | 60 | 6.25% |
| CAT250321C00400000 | 2024-06-14 9:47AM EDT | 400.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 6 | 44 | 6.25% |
| CAT250321C00410000 | 2024-06-14 12:08PM EDT | 410.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| CAT250321C00420000 | 2024-06-14 1:25PM EDT | 420.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 10 | 246 | 6.25% |
| CAT250321C00430000 | 2024-06-07 3:25PM EDT | 430.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 6.25% |
| CAT250321C00440000 | 2024-06-04 12:19PM EDT | 440.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 6.25% |
| CAT250321C00450000 | 2024-06-07 3:20PM EDT | 450.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 5 | 124 | 6.25% |
| CAT250321C00460000 | 2024-05-29 1:23PM EDT | 460.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 111 | 6.25% |
| CAT250321C00470000 | 2024-06-10 12:31PM EDT | 470.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 6.25% |
| CAT250321C00490000 | 2024-05-21 11:31AM EDT | 490.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 40 | 56 | 12.50% |
| CAT250321C00500000 | 2024-05-22 3:26PM EDT | 500.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| CAT250321C00520000 | 2024-06-07 12:02PM EDT | 520.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| CAT250321C00540000 | 2024-06-07 12:14PM EDT | 540.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| CAT250321C00560000 | 2024-04-29 3:18PM EDT | 560.00 | 1.30 | 0.00 | 2.68 | 0.00 | - | 4 | 3 | 37.90% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT250321P00170000 | 2024-06-04 11:35AM EDT | 170.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 12.50% |
| CAT250321P00175000 | 2024-05-29 12:05PM EDT | 175.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 22 | 39 | 12.50% |
| CAT250321P00180000 | 2024-05-29 12:06PM EDT | 180.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 95 | 12.50% |
| CAT250321P00190000 | 2024-04-03 10:36AM EDT | 190.00 | 1.15 | 0.66 | 3.05 | 0.00 | - | 10 | 24 | 42.04% |
| CAT250321P00195000 | 2024-05-28 9:44AM EDT | 195.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 12.50% |
| CAT250321P00200000 | 2024-05-21 9:41AM EDT | 200.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| CAT250321P00210000 | 2024-05-23 12:45PM EDT | 210.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| CAT250321P00220000 | 2024-06-14 1:14PM EDT | 220.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 6.25% |
| CAT250321P00230000 | 2024-06-14 3:59PM EDT | 230.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 6.25% |
| CAT250321P00240000 | 2024-06-14 11:15AM EDT | 240.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 20 | 40 | 6.25% |
| CAT250321P00250000 | 2024-06-13 9:43AM EDT | 250.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 6.25% |
| CAT250321P00260000 | 2024-06-07 11:54AM EDT | 260.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 3 | 643 | 6.25% |
| CAT250321P00270000 | 2024-06-10 1:58PM EDT | 270.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 14 | 63 | 3.13% |
| CAT250321P00280000 | 2024-06-14 12:14PM EDT | 280.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 15 | 104 | 3.13% |
| CAT250321P00290000 | 2024-06-14 10:54AM EDT | 290.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 3.13% |
| CAT250321P00300000 | 2024-06-14 3:24PM EDT | 300.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 281 | 1.56% |
| CAT250321P00310000 | 2024-06-14 3:59PM EDT | 310.00 | 21.94 | 0.00 | 0.00 | 0.00 | - | 200 | 241 | 0.78% |
| CAT250321P00320000 | 2024-06-14 3:59PM EDT | 320.00 | 26.14 | 0.00 | 0.00 | 0.00 | - | 54 | 186 | 0.20% |
| CAT250321P00330000 | 2024-06-14 12:15PM EDT | 330.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 4 | 378 | 0.00% |
| CAT250321P00340000 | 2024-06-14 12:16PM EDT | 340.00 | 36.45 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| CAT250321P00350000 | 2024-06-12 1:47PM EDT | 350.00 | 38.13 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 0.00% |
| CAT250321P00360000 | 2024-04-24 12:10PM EDT | 360.00 | 33.25 | 33.75 | 36.40 | 0.00 | - | 2 | 4 | 0.00% |
| CAT250321P00370000 | 2024-06-13 9:59AM EDT | 370.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CAT250321P00380000 | 2024-06-07 9:34AM EDT | 380.00 | 61.62 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| CAT250321P00390000 | 2024-04-05 10:56AM EDT | 390.00 | 42.45 | 59.30 | 63.45 | 0.00 | - | 7 | 7 | 0.00% |
| CAT250321P00400000 | 2024-05-15 3:30PM EDT | 400.00 | 52.99 | 78.30 | 81.60 | 0.00 | - | 14 | 15 | 19.92% |
© 2024 Yahoo. All rights reserved.