Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503C00270000 | 2024-04-18 2:00PM EDT | 270.00 | 87.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| CAT240503C00275000 | 2024-04-09 1:47PM EDT | 275.00 | 96.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240503C00280000 | 2024-04-29 10:25AM EDT | 280.00 | 67.98 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| CAT240503C00295000 | 2024-04-18 11:26AM EDT | 295.00 | 68.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240503C00300000 | 2024-04-25 9:54AM EDT | 300.00 | 33.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAT240503C00310000 | 2024-04-29 9:48AM EDT | 310.00 | 35.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CAT240503C00315000 | 2024-04-26 10:23AM EDT | 315.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAT240503C00317500 | 2024-04-26 2:33PM EDT | 317.50 | 27.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAT240503C00320000 | 2024-04-29 9:48AM EDT | 320.00 | 25.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CAT240503C00322500 | 2024-04-26 2:28PM EDT | 322.50 | 22.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAT240503C00325000 | 2024-04-24 1:32PM EDT | 325.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAT240503C00327500 | 2024-04-30 3:32PM EDT | 327.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240503C00330000 | 2024-04-30 3:58PM EDT | 330.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| CAT240503C00332500 | 2024-04-30 3:58PM EDT | 332.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| CAT240503C00335000 | 2024-04-30 3:56PM EDT | 335.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.39% |
| CAT240503C00337500 | 2024-04-30 3:57PM EDT | 337.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 3.13% |
| CAT240503C00340000 | 2024-04-30 3:59PM EDT | 340.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 3.13% |
| CAT240503C00342500 | 2024-04-30 3:56PM EDT | 342.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 795 | 0 | 6.25% |
| CAT240503C00345000 | 2024-04-30 3:56PM EDT | 345.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 656 | 0 | 6.25% |
| CAT240503C00347500 | 2024-04-30 3:52PM EDT | 347.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 651 | 0 | 12.50% |
| CAT240503C00350000 | 2024-04-30 3:58PM EDT | 350.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 12.50% |
| CAT240503C00352500 | 2024-04-30 3:52PM EDT | 352.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| CAT240503C00355000 | 2024-04-30 3:43PM EDT | 355.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 12.50% |
| CAT240503C00357500 | 2024-04-30 3:56PM EDT | 357.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| CAT240503C00360000 | 2024-04-30 3:52PM EDT | 360.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 643 | 0 | 12.50% |
| CAT240503C00362500 | 2024-04-30 3:38PM EDT | 362.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| CAT240503C00365000 | 2024-04-30 3:51PM EDT | 365.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 25.00% |
| CAT240503C00367500 | 2024-04-30 2:51PM EDT | 367.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| CAT240503C00370000 | 2024-04-30 3:56PM EDT | 370.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| CAT240503C00372500 | 2024-04-30 2:56PM EDT | 372.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CAT240503C00375000 | 2024-04-30 12:49PM EDT | 375.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CAT240503C00377500 | 2024-04-30 9:45AM EDT | 377.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAT240503C00380000 | 2024-04-30 2:06PM EDT | 380.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| CAT240503C00382500 | 2024-04-30 2:15PM EDT | 382.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAT240503C00385000 | 2024-04-30 1:20PM EDT | 385.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAT240503C00387500 | 2024-04-30 1:44PM EDT | 387.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| CAT240503C00390000 | 2024-04-30 2:18PM EDT | 390.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAT240503C00392500 | 2024-04-30 11:09AM EDT | 392.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CAT240503C00395000 | 2024-04-29 3:55PM EDT | 395.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CAT240503C00397500 | 2024-04-29 10:38AM EDT | 397.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| CAT240503C00400000 | 2024-04-30 9:34AM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAT240503C00405000 | 2024-04-30 3:23PM EDT | 405.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAT240503C00410000 | 2024-04-30 11:45AM EDT | 410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| CAT240503C00415000 | 2024-04-29 10:17AM EDT | 415.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| CAT240503C00420000 | 2024-04-24 2:10PM EDT | 420.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAT240503C00425000 | 2024-04-05 2:57PM EDT | 425.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CAT240503C00430000 | 2024-04-04 10:34AM EDT | 430.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CAT240503C00440000 | 2024-04-29 9:41AM EDT | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAT240503C00450000 | 2024-04-26 10:34AM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CAT240503C00460000 | 2024-04-29 9:44AM EDT | 460.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503P00185000 | 2024-04-15 1:16PM EDT | 185.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CAT240503P00210000 | 2024-04-25 1:51PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CAT240503P00215000 | 2024-04-25 1:52PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CAT240503P00235000 | 2024-04-25 1:49PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CAT240503P00245000 | 2024-04-26 9:58AM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAT240503P00255000 | 2024-04-22 2:13PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CAT240503P00280000 | 2024-04-29 10:11AM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CAT240503P00290000 | 2024-04-30 1:34PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| CAT240503P00292500 | 2024-04-29 11:59AM EDT | 292.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CAT240503P00295000 | 2024-04-26 9:32AM EDT | 295.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CAT240503P00297500 | 2024-04-26 3:19PM EDT | 297.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAT240503P00300000 | 2024-04-30 1:59PM EDT | 300.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CAT240503P00302500 | 2024-04-30 3:18PM EDT | 302.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CAT240503P00305000 | 2024-04-30 12:35PM EDT | 305.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CAT240503P00307500 | 2024-04-30 3:59PM EDT | 307.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CAT240503P00310000 | 2024-04-29 3:09PM EDT | 310.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CAT240503P00312500 | 2024-04-30 3:15PM EDT | 312.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CAT240503P00315000 | 2024-04-30 3:50PM EDT | 315.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| CAT240503P00317500 | 2024-04-30 3:59PM EDT | 317.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| CAT240503P00320000 | 2024-04-30 3:59PM EDT | 320.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| CAT240503P00322500 | 2024-04-30 3:46PM EDT | 322.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| CAT240503P00325000 | 2024-04-30 3:49PM EDT | 325.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 6.25% |
| CAT240503P00327500 | 2024-04-30 3:38PM EDT | 327.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 6.25% |
| CAT240503P00330000 | 2024-04-30 3:59PM EDT | 330.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 2,528 | 0 | 3.13% |
| CAT240503P00332500 | 2024-04-30 3:59PM EDT | 332.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 1.56% |
| CAT240503P00335000 | 2024-04-30 3:59PM EDT | 335.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 702 | 0 | 0.00% |
| CAT240503P00337500 | 2024-04-30 3:59PM EDT | 337.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 488 | 0 | 0.00% |
| CAT240503P00340000 | 2024-04-30 3:59PM EDT | 340.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 469 | 0 | 0.00% |
| CAT240503P00342500 | 2024-04-30 2:04PM EDT | 342.50 | 7.49 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| CAT240503P00345000 | 2024-04-30 3:59PM EDT | 345.00 | 11.27 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| CAT240503P00347500 | 2024-04-30 2:55PM EDT | 347.50 | 13.55 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| CAT240503P00350000 | 2024-04-30 3:50PM EDT | 350.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| CAT240503P00352500 | 2024-04-30 11:44AM EDT | 352.50 | 15.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CAT240503P00355000 | 2024-04-30 3:59PM EDT | 355.00 | 20.47 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CAT240503P00357500 | 2024-04-30 11:33AM EDT | 357.50 | 19.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240503P00360000 | 2024-04-30 1:14PM EDT | 360.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CAT240503P00362500 | 2024-04-30 2:10PM EDT | 362.50 | 27.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240503P00365000 | 2024-04-30 12:34PM EDT | 365.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CAT240503P00367500 | 2024-04-29 12:04PM EDT | 367.50 | 19.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240503P00370000 | 2024-04-30 11:46AM EDT | 370.00 | 32.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240503P00372500 | 2024-04-26 3:07PM EDT | 372.50 | 28.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAT240503P00375000 | 2024-04-25 3:14PM EDT | 375.00 | 34.69 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CAT240503P00377500 | 2024-04-25 2:56PM EDT | 377.50 | 38.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAT240503P00380000 | 2024-04-30 3:50PM EDT | 380.00 | 44.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAT240503P00382500 | 2024-04-24 9:54AM EDT | 382.50 | 20.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAT240503P00390000 | 2024-04-26 9:31AM EDT | 390.00 | 49.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240503P00440000 | 2024-04-25 9:36AM EDT | 440.00 | 104.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.