Caterpillar Inc. (CAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT250620C00160000 | 2024-04-18 1:17PM EDT | 160.00 | 200.82 | 198.00 | 202.50 | 0.00 | - | - | 76 | 86.56% |
| CAT250620C00200000 | 2024-04-25 2:25PM EDT | 200.00 | 150.00 | 154.00 | 158.00 | 0.00 | - | 10 | 11 | 60.64% |
| CAT250620C00230000 | 2024-04-11 11:00AM EDT | 230.00 | 148.87 | 134.00 | 138.40 | 0.00 | - | 1 | 3 | 60.71% |
| CAT250620C00240000 | 2024-04-09 2:18PM EDT | 240.00 | 143.61 | 123.00 | 126.10 | 0.00 | - | 2 | 2 | 54.80% |
| CAT250620C00250000 | 2024-05-13 10:09AM EDT | 250.00 | 121.38 | 101.50 | 105.50 | 0.00 | - | 5 | 9 | 41.28% |
| CAT250620C00260000 | 2024-05-16 10:59AM EDT | 260.00 | 111.04 | 93.50 | 97.25 | 0.00 | - | 1 | 2 | 39.75% |
| CAT250620C00270000 | 2024-04-25 11:57AM EDT | 270.00 | 89.52 | 95.30 | 98.80 | 0.00 | - | 1 | 8 | 47.36% |
| CAT250620C00280000 | 2024-05-29 9:37AM EDT | 280.00 | 85.77 | 78.50 | 82.50 | 0.00 | - | 1 | 148 | 37.92% |
| CAT250620C00290000 | 2024-05-30 11:49AM EDT | 290.00 | 75.46 | 72.35 | 74.80 | 0.00 | - | 7 | 23 | 36.44% |
| CAT250620C00300000 | 2024-05-30 3:42PM EDT | 300.00 | 68.00 | 65.50 | 67.90 | 0.00 | - | 12 | 66 | 35.47% |
| CAT250620C00310000 | 2024-05-30 11:24AM EDT | 310.00 | 62.70 | 58.80 | 61.70 | 0.00 | - | 1 | 32 | 34.85% |
| CAT250620C00320000 | 2024-05-09 3:53PM EDT | 320.00 | 64.78 | 52.45 | 55.35 | 0.00 | - | 1 | 61 | 33.89% |
| CAT250620C00330000 | 2024-05-30 9:30AM EDT | 330.00 | 48.53 | 46.00 | 49.50 | 0.00 | - | 1 | 38 | 33.09% |
| CAT250620C00340000 | 2024-05-29 12:49PM EDT | 340.00 | 45.25 | 40.50 | 44.10 | 0.00 | - | 4 | 402 | 32.39% |
| CAT250620C00350000 | 2024-05-31 10:13AM EDT | 350.00 | 37.00 | 36.95 | 39.10 | -3.25 | -8.07% | 2 | 89 | 31.76% |
| CAT250620C00360000 | 2024-05-20 3:09PM EDT | 360.00 | 49.20 | 32.85 | 34.65 | 0.00 | - | 2 | 53 | 31.28% |
| CAT250620C00370000 | 2024-05-31 1:09PM EDT | 370.00 | 29.05 | 28.75 | 30.35 | -2.05 | -6.59% | 6 | 244 | 30.67% |
| CAT250620C00380000 | 2024-05-28 1:16PM EDT | 380.00 | 30.33 | 25.25 | 26.65 | 0.00 | - | 4 | 95 | 30.27% |
| CAT250620C00390000 | 2024-05-15 2:55PM EDT | 390.00 | 32.44 | 21.15 | 23.20 | 0.00 | - | 13 | 52 | 29.81% |
| CAT250620C00400000 | 2024-05-30 11:26AM EDT | 400.00 | 18.80 | 18.60 | 20.00 | -2.40 | -11.32% | 1 | 50 | 29.31% |
| CAT250620C00410000 | 2024-05-31 11:58AM EDT | 410.00 | 16.18 | 14.50 | 19.45 | -2.32 | -12.54% | 1 | 13 | 30.70% |
| CAT250620C00420000 | 2024-05-29 3:55PM EDT | 420.00 | 15.00 | 13.95 | 15.20 | 0.00 | - | 1 | 388 | 28.90% |
| CAT250620C00430000 | 2024-05-30 11:29AM EDT | 430.00 | 13.83 | 11.85 | 15.00 | 0.00 | - | 1 | 119 | 30.32% |
| CAT250620C00440000 | 2024-05-30 9:30AM EDT | 440.00 | 11.04 | 8.70 | 12.75 | 0.00 | - | 1 | 54 | 29.80% |
| CAT250620C00450000 | 2024-05-16 12:00PM EDT | 450.00 | 12.65 | 7.15 | 9.65 | 0.00 | - | 1 | 46 | 28.18% |
| CAT250620C00460000 | 2024-04-25 12:17PM EDT | 460.00 | 10.20 | 9.90 | 10.70 | 0.00 | - | 34 | 25 | 30.56% |
| CAT250620C00470000 | 2024-05-23 1:50PM EDT | 470.00 | 9.70 | 5.05 | 7.20 | 0.00 | - | 13 | 18 | 27.99% |
| CAT250620C00480000 | 2024-05-31 11:44AM EDT | 480.00 | 5.50 | 3.55 | 7.00 | -2.80 | -33.73% | 3 | 60 | 28.91% |
| CAT250620C00490000 | 2024-05-23 1:21PM EDT | 490.00 | 7.15 | 2.97 | 5.20 | 0.00 | - | 3 | 3 | 27.64% |
| CAT250620C00500000 | 2024-05-31 11:50AM EDT | 500.00 | 4.00 | 1.94 | 4.70 | -0.61 | -13.23% | 2 | 41 | 27.94% |
| CAT250620C00520000 | 2024-03-26 11:22AM EDT | 520.00 | 7.15 | 2.64 | 5.30 | 0.00 | - | 144 | 100 | 30.80% |
| CAT250620C00560000 | 2024-05-28 3:12PM EDT | 560.00 | 1.90 | 0.43 | 3.60 | 0.00 | - | 2 | 50 | 31.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT250620P00145000 | 2024-05-09 1:50PM EDT | 145.00 | 0.71 | 0.00 | 2.49 | 0.00 | - | 1 | 411 | 50.90% |
| CAT250620P00150000 | 2024-03-14 1:46PM EDT | 150.00 | 1.05 | 0.34 | 2.72 | 0.00 | - | 4 | 13 | 50.01% |
| CAT250620P00155000 | 2024-02-02 4:19PM EDT | 155.00 | 1.79 | 0.00 | 2.59 | 0.00 | - | 2 | 0 | 47.73% |
| CAT250620P00160000 | 2024-05-09 9:32AM EDT | 160.00 | 1.04 | 0.00 | 3.30 | 0.00 | - | 13 | 7 | 48.55% |
| CAT250620P00165000 | 2024-03-07 1:08PM EDT | 165.00 | 1.61 | 0.87 | 2.36 | 0.00 | - | 2 | 10 | 43.50% |
| CAT250620P00170000 | 2024-05-21 11:38AM EDT | 170.00 | 1.01 | 0.30 | 3.50 | 0.00 | - | 3 | 21 | 45.76% |
| CAT250620P00175000 | 2024-04-08 10:33AM EDT | 175.00 | 1.65 | 0.28 | 1.55 | 0.00 | - | 1 | 14 | 37.11% |
| CAT250620P00180000 | 2024-05-16 11:47AM EDT | 180.00 | 1.20 | 0.80 | 3.35 | 0.00 | - | 1 | 6 | 42.07% |
| CAT250620P00185000 | 2024-05-09 9:32AM EDT | 185.00 | 1.77 | 0.00 | 3.95 | 0.00 | - | 1 | 16 | 42.17% |
| CAT250620P00190000 | 2024-05-13 1:04PM EDT | 190.00 | 1.55 | 1.05 | 2.40 | 0.00 | - | 1 | 17 | 36.16% |
| CAT250620P00195000 | 2024-05-20 12:24PM EDT | 195.00 | 1.56 | 0.13 | 3.50 | 0.00 | - | 1 | 9 | 37.95% |
| CAT250620P00200000 | 2024-05-30 9:30AM EDT | 200.00 | 2.36 | 0.73 | 4.60 | 0.00 | - | 1 | 39 | 39.14% |
| CAT250620P00210000 | 2024-04-09 10:18AM EDT | 210.00 | 3.30 | 2.00 | 4.40 | 0.00 | - | 1 | 51 | 35.76% |
| CAT250620P00220000 | 2024-05-28 9:30AM EDT | 220.00 | 3.30 | 2.38 | 4.00 | 0.00 | - | 4 | 20 | 32.11% |
| CAT250620P00230000 | 2024-05-29 1:04PM EDT | 230.00 | 4.70 | 2.63 | 5.00 | 0.00 | - | 1 | 111 | 31.37% |
| CAT250620P00240000 | 2024-05-21 12:12PM EDT | 240.00 | 4.45 | 4.50 | 6.25 | 0.00 | - | 1 | 22 | 30.74% |
| CAT250620P00250000 | 2024-05-29 2:52PM EDT | 250.00 | 7.65 | 5.15 | 8.35 | +0.40 | +5.52% | 1 | 239 | 30.97% |
| CAT250620P00260000 | 2024-05-29 2:40PM EDT | 260.00 | 9.00 | 6.70 | 9.15 | 0.00 | - | 50 | 109 | 29.14% |
| CAT250620P00270000 | 2024-05-23 2:29PM EDT | 270.00 | 9.40 | 8.55 | 11.60 | 0.00 | - | 51 | 432 | 29.07% |
| CAT250620P00280000 | 2024-05-23 3:53PM EDT | 280.00 | 11.10 | 10.50 | 13.25 | 0.00 | - | 1 | 124 | 27.81% |
| CAT250620P00290000 | 2024-05-16 2:21PM EDT | 290.00 | 13.05 | 13.00 | 15.80 | 0.00 | - | 10 | 87 | 27.19% |
| CAT250620P00300000 | 2024-05-31 1:14PM EDT | 300.00 | 18.60 | 15.60 | 18.60 | +0.64 | +3.56% | 101 | 198 | 26.49% |
| CAT250620P00310000 | 2024-05-28 10:29AM EDT | 310.00 | 19.55 | 19.75 | 21.95 | 0.00 | - | 1 | 47 | 25.95% |
| CAT250620P00320000 | 2024-05-29 2:43PM EDT | 320.00 | 24.57 | 22.15 | 25.50 | 0.00 | - | 35 | 59 | 25.26% |
| CAT250620P00330000 | 2024-05-29 2:27PM EDT | 330.00 | 28.50 | 26.00 | 30.20 | 0.00 | - | 1 | 161 | 25.12% |
| CAT250620P00340000 | 2024-05-30 11:30AM EDT | 340.00 | 32.56 | 30.60 | 34.80 | 0.00 | - | 2 | 259 | 24.58% |
| CAT250620P00350000 | 2024-05-28 9:56AM EDT | 350.00 | 35.00 | 36.45 | 39.45 | 0.00 | - | 1 | 49 | 23.75% |
| CAT250620P00360000 | 2024-05-22 3:44PM EDT | 360.00 | 36.50 | 40.70 | 44.55 | 0.00 | - | 6 | 56 | 22.92% |
| CAT250620P00370000 | 2024-05-28 3:38PM EDT | 370.00 | 45.30 | 47.35 | 51.00 | 0.00 | - | 3 | 46 | 22.75% |
| CAT250620P00380000 | 2024-05-15 3:28PM EDT | 380.00 | 44.70 | 52.50 | 57.10 | 0.00 | - | 6 | 51 | 21.97% |
| CAT250620P00390000 | 2024-04-26 9:50AM EDT | 390.00 | 59.96 | 55.00 | 58.00 | 0.00 | - | 1 | 1 | 16.13% |
| CAT250620P00440000 | 2024-05-28 1:46PM EDT | 440.00 | 95.00 | 100.00 | 104.50 | 0.00 | - | 1 | 1 | 18.92% |
| CAT250620P00450000 | 2024-04-03 9:36AM EDT | 450.00 | 89.15 | 107.10 | 115.95 | 0.00 | - | 1 | 0 | 22.22% |
© 2024 Yahoo. All rights reserved.