Caterpillar Inc. (CAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:54PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00255000 | 2024-04-19 11:39AM EDT | 255.00 | 101.70 | 85.95 | 88.65 | 0.00 | - | 2 | 2 | 158.50% |
| CAT240510C00265000 | 2024-04-18 9:57AM EDT | 265.00 | 94.67 | 75.55 | 78.50 | 0.00 | - | - | 0 | 137.74% |
| CAT240510C00290000 | 2024-04-29 3:54PM EDT | 290.00 | 60.25 | 50.75 | 53.60 | 0.00 | - | - | 1 | 99.22% |
| CAT240510C00300000 | 2024-05-03 9:56AM EDT | 300.00 | 42.05 | 40.65 | 43.50 | +0.05 | +0.12% | 1 | 2 | 81.47% |
| CAT240510C00312500 | 2024-05-03 3:30PM EDT | 312.50 | 24.72 | 28.45 | 31.00 | 0.00 | - | 24 | 24 | 61.62% |
| CAT240510C00315000 | 2024-05-03 9:55AM EDT | 315.00 | 26.32 | 25.85 | 28.65 | 0.00 | - | 5 | 12 | 59.67% |
| CAT240510C00320000 | 2024-05-02 11:29AM EDT | 320.00 | 14.80 | 20.75 | 23.15 | 0.00 | - | 4 | 5 | 44.73% |
| CAT240510C00322500 | 2024-05-03 9:55AM EDT | 322.50 | 19.02 | 18.30 | 22.00 | 0.00 | - | 5 | 6 | 56.15% |
| CAT240510C00325000 | 2024-05-03 2:13PM EDT | 325.00 | 13.72 | 16.55 | 19.10 | 0.00 | - | 9 | 21 | 47.63% |
| CAT240510C00327500 | 2024-05-03 10:00AM EDT | 327.50 | 13.97 | 14.60 | 16.85 | 0.00 | - | 1 | 6 | 45.36% |
| CAT240510C00330000 | 2024-05-06 11:35AM EDT | 330.00 | 11.00 | 12.45 | 13.45 | +2.37 | +27.46% | 1 | 51 | 32.20% |
| CAT240510C00332500 | 2024-05-06 2:26PM EDT | 332.50 | 10.61 | 10.60 | 10.95 | +3.51 | +49.44% | 61 | 72 | 27.78% |
| CAT240510C00335000 | 2024-05-06 1:05PM EDT | 335.00 | 7.85 | 8.45 | 8.85 | +2.56 | +48.39% | 58 | 245 | 26.54% |
| CAT240510C00337500 | 2024-05-06 2:34PM EDT | 337.50 | 6.70 | 6.55 | 6.80 | +2.80 | +71.79% | 158 | 295 | 24.65% |
| CAT240510C00340000 | 2024-05-06 2:35PM EDT | 340.00 | 5.00 | 4.95 | 5.10 | +2.15 | +75.44% | 126 | 266 | 23.95% |
| CAT240510C00342500 | 2024-05-06 2:36PM EDT | 342.50 | 3.65 | 3.50 | 3.65 | +1.65 | +82.50% | 253 | 154 | 23.32% |
| CAT240510C00345000 | 2024-05-06 2:33PM EDT | 345.00 | 2.43 | 2.36 | 2.46 | +1.18 | +94.40% | 229 | 211 | 22.66% |
| CAT240510C00347500 | 2024-05-06 2:22PM EDT | 347.50 | 1.65 | 1.61 | 1.68 | +0.70 | +73.68% | 68 | 111 | 22.99% |
| CAT240510C00350000 | 2024-05-06 2:34PM EDT | 350.00 | 1.02 | 0.99 | 1.09 | +0.45 | +78.95% | 183 | 210 | 23.11% |
| CAT240510C00352500 | 2024-05-06 2:39PM EDT | 352.50 | 0.66 | 0.64 | 0.72 | +0.27 | +65.85% | 140 | 209 | 23.66% |
| CAT240510C00355000 | 2024-05-06 2:20PM EDT | 355.00 | 0.40 | 0.40 | 0.45 | +0.13 | +48.15% | 110 | 298 | 23.95% |
| CAT240510C00357500 | 2024-05-06 2:36PM EDT | 357.50 | 0.29 | 0.25 | 0.33 | +0.09 | +45.00% | 55 | 116 | 25.29% |
| CAT240510C00360000 | 2024-05-06 2:25PM EDT | 360.00 | 0.20 | 0.11 | 0.24 | -0.04 | -16.67% | 58 | 126 | 26.49% |
| CAT240510C00362500 | 2024-05-06 12:22PM EDT | 362.50 | 0.05 | 0.05 | 0.21 | -0.07 | -58.33% | 5 | 27 | 28.57% |
| CAT240510C00365000 | 2024-05-06 2:12PM EDT | 365.00 | 0.09 | 0.05 | 0.21 | 0.00 | - | 26 | 231 | 31.30% |
| CAT240510C00367500 | 2024-05-06 9:48AM EDT | 367.50 | 0.09 | 0.03 | 0.30 | +0.04 | +80.00% | 3 | 35 | 36.38% |
| CAT240510C00370000 | 2024-05-06 2:01PM EDT | 370.00 | 0.11 | 0.03 | 0.10 | -0.03 | -21.43% | 7 | 67 | 32.42% |
| CAT240510C00372500 | 2024-05-03 10:15AM EDT | 372.50 | 0.11 | 0.01 | 0.30 | 0.00 | - | 1 | 2 | 41.80% |
| CAT240510C00375000 | 2024-05-06 1:08PM EDT | 375.00 | 0.04 | 0.04 | 0.06 | -0.04 | -50.00% | 23 | 68 | 34.47% |
| CAT240510C00377500 | 2024-05-03 3:54PM EDT | 377.50 | 0.07 | 0.01 | 0.03 | 0.00 | - | 1 | 56 | 33.59% |
| CAT240510C00380000 | 2024-05-06 12:26PM EDT | 380.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 5 | 114 | 33.99% |
| CAT240510C00385000 | 2024-05-03 9:30AM EDT | 385.00 | 0.51 | 0.01 | 0.05 | 0.00 | - | 2 | 75 | 41.99% |
| CAT240510C00387500 | 2024-05-03 2:16PM EDT | 387.50 | 0.05 | 0.01 | 0.03 | 0.00 | - | 49 | 49 | 41.41% |
| CAT240510C00390000 | 2024-05-03 2:07PM EDT | 390.00 | 0.09 | 0.01 | 0.11 | 0.00 | - | 51 | 79 | 50.88% |
| CAT240510C00395000 | 2024-05-06 12:05PM EDT | 395.00 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 1 | 125 | 45.31% |
| CAT240510C00400000 | 2024-05-02 11:39AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 31 | 45.31% |
| CAT240510C00405000 | 2024-05-06 10:37AM EDT | 405.00 | 0.01 | 0.00 | 1.27 | -0.02 | -66.67% | 21 | 11 | 83.55% |
| CAT240510C00410000 | 2024-05-03 12:08PM EDT | 410.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 6 | 23 | 67.58% |
| CAT240510C00415000 | 2024-05-06 10:20AM EDT | 415.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 1 | 22 | 51.56% |
| CAT240510C00420000 | 2024-04-25 10:21AM EDT | 420.00 | 0.10 | 0.01 | 1.09 | 0.00 | - | 22 | 29 | 95.17% |
| CAT240510C00425000 | 2024-04-09 10:55AM EDT | 425.00 | 0.86 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 57.81% |
| CAT240510C00430000 | 2024-05-06 10:18AM EDT | 430.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 86 | 4 | 60.94% |
| CAT240510C00440000 | 2024-05-03 1:33PM EDT | 440.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 151 | 72.66% |
| CAT240510C00445000 | 2024-05-06 9:58AM EDT | 445.00 | 0.01 | 0.00 | 0.22 | -0.69 | -98.57% | 2 | 6 | 92.77% |
| CAT240510C00450000 | 2024-05-06 9:43AM EDT | 450.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 35 | 130 | 75.78% |
| CAT240510C00460000 | 2024-05-06 9:39AM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 38 | 78.13% |
| CAT240510C00470000 | 2024-05-03 10:14AM EDT | 470.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 87 | 100.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00195000 | 2024-04-30 9:55AM EDT | 195.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 65 | 171.88% |
| CAT240510P00200000 | 2024-04-26 10:07AM EDT | 200.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 30 | 30 | 164.84% |
| CAT240510P00205000 | 2024-05-01 9:54AM EDT | 205.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 161.33% |
| CAT240510P00210000 | 2024-05-01 9:54AM EDT | 210.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | - | 37 | 152.34% |
| CAT240510P00220000 | 2024-04-29 3:07PM EDT | 220.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | - | 18 | 139.06% |
| CAT240510P00230000 | 2024-04-30 1:25PM EDT | 230.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | - | 5 | 130.08% |
| CAT240510P00270000 | 2024-05-02 9:53AM EDT | 270.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 10 | 59 | 82.23% |
| CAT240510P00285000 | 2024-05-06 11:07AM EDT | 285.00 | 0.04 | 0.01 | 0.10 | -0.01 | -20.00% | 30 | 1 | 64.06% |
| CAT240510P00290000 | 2024-05-06 9:30AM EDT | 290.00 | 0.03 | 0.01 | 0.17 | -0.05 | -62.50% | 10 | 14 | 62.31% |
| CAT240510P00292500 | 2024-05-03 2:07PM EDT | 292.50 | 0.07 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 74.17% |
| CAT240510P00295000 | 2024-05-02 2:02PM EDT | 295.00 | 0.09 | 0.01 | 0.75 | 0.00 | - | 10 | 21 | 70.80% |
| CAT240510P00300000 | 2024-05-06 12:54PM EDT | 300.00 | 0.09 | 0.01 | 0.09 | -0.01 | -10.00% | 48 | 209 | 50.98% |
| CAT240510P00305000 | 2024-05-06 10:23AM EDT | 305.00 | 0.05 | 0.02 | 0.13 | -0.08 | -61.54% | 15 | 244 | 47.85% |
| CAT240510P00307500 | 2024-05-03 3:06PM EDT | 307.50 | 0.12 | 0.01 | 0.75 | 0.00 | - | 63 | 63 | 54.10% |
| CAT240510P00310000 | 2024-05-06 11:58AM EDT | 310.00 | 0.23 | 0.02 | 0.20 | +0.07 | +43.75% | 1 | 80 | 45.12% |
| CAT240510P00312500 | 2024-05-03 3:29PM EDT | 312.50 | 0.13 | 0.02 | 0.13 | 0.00 | - | 1 | 3 | 39.16% |
| CAT240510P00315000 | 2024-05-06 2:23PM EDT | 315.00 | 0.07 | 0.05 | 0.10 | -0.11 | -61.11% | 54 | 162 | 34.77% |
| CAT240510P00317500 | 2024-05-03 3:00PM EDT | 317.50 | 0.10 | 0.01 | 0.40 | -0.25 | -71.43% | 9 | 66 | 41.11% |
| CAT240510P00320000 | 2024-05-06 2:34PM EDT | 320.00 | 0.11 | 0.10 | 0.11 | -0.27 | -71.05% | 321 | 1,532 | 29.49% |
| CAT240510P00322500 | 2024-05-06 2:16PM EDT | 322.50 | 0.15 | 0.08 | 0.16 | -0.38 | -71.70% | 105 | 121 | 28.42% |
| CAT240510P00325000 | 2024-05-06 2:35PM EDT | 325.00 | 0.18 | 0.17 | 0.20 | -0.62 | -73.81% | 236 | 561 | 26.47% |
| CAT240510P00327500 | 2024-05-06 1:49PM EDT | 327.50 | 0.35 | 0.25 | 0.31 | -0.85 | -70.83% | 97 | 151 | 25.64% |
| CAT240510P00330000 | 2024-05-06 2:21PM EDT | 330.00 | 0.50 | 0.41 | 0.49 | -1.16 | -69.88% | 90 | 276 | 24.98% |
| CAT240510P00332500 | 2024-05-06 1:53PM EDT | 332.50 | 0.74 | 0.62 | 0.69 | -1.64 | -68.91% | 179 | 172 | 23.52% |
| CAT240510P00335000 | 2024-05-06 2:29PM EDT | 335.00 | 1.07 | 1.00 | 1.11 | -2.21 | -67.38% | 70 | 400 | 23.22% |
| CAT240510P00337500 | 2024-05-06 2:00PM EDT | 337.50 | 1.91 | 1.57 | 1.74 | -2.49 | -56.59% | 275 | 101 | 23.08% |
| CAT240510P00340000 | 2024-05-06 2:29PM EDT | 340.00 | 2.44 | 2.36 | 2.49 | -3.46 | -58.64% | 309 | 350 | 22.22% |
| CAT240510P00342500 | 2024-05-06 2:26PM EDT | 342.50 | 3.59 | 3.45 | 3.60 | -3.76 | -51.16% | 107 | 67 | 22.02% |
| CAT240510P00345000 | 2024-05-06 2:29PM EDT | 345.00 | 4.85 | 4.85 | 5.05 | -4.25 | -46.70% | 66 | 56 | 22.22% |
| CAT240510P00347500 | 2024-05-06 10:10AM EDT | 347.50 | 7.95 | 6.45 | 6.85 | -2.65 | -25.00% | 3 | 52 | 23.07% |
| CAT240510P00350000 | 2024-05-06 10:16AM EDT | 350.00 | 9.90 | 8.00 | 8.70 | -3.57 | -26.50% | 4 | 152 | 22.69% |
| CAT240510P00352500 | 2024-05-06 9:48AM EDT | 352.50 | 11.67 | 10.50 | 10.90 | -2.66 | -18.56% | 5 | 16 | 23.90% |
| CAT240510P00355000 | 2024-05-06 12:42PM EDT | 355.00 | 13.92 | 11.55 | 13.60 | -3.94 | -22.06% | 5 | 102 | 29.86% |
| CAT240510P00357500 | 2024-04-29 2:32PM EDT | 357.50 | 11.25 | 14.50 | 16.55 | 0.00 | - | 2 | 0 | 38.31% |
| CAT240510P00360000 | 2024-05-03 10:03AM EDT | 360.00 | 20.00 | 16.80 | 19.65 | 0.00 | - | 2 | 5 | 47.95% |
| CAT240510P00362500 | 2024-04-25 10:06AM EDT | 362.50 | 27.00 | 19.25 | 22.10 | 0.00 | - | - | 1 | 51.47% |
| CAT240510P00365000 | 2024-05-02 1:31PM EDT | 365.00 | 30.69 | 21.80 | 24.40 | 0.00 | - | 4 | 11 | 53.30% |
| CAT240510P00367500 | 2024-05-01 3:31PM EDT | 367.50 | 33.65 | 24.10 | 27.20 | 0.00 | - | 20 | 0 | 60.06% |
| CAT240510P00370000 | 2024-05-01 3:24PM EDT | 370.00 | 36.70 | 26.65 | 29.60 | 0.00 | - | 100 | 0 | 62.70% |
| CAT240510P00372500 | 2024-05-01 3:34PM EDT | 372.50 | 39.60 | 29.10 | 32.15 | 0.00 | - | 11 | 0 | 66.80% |
| CAT240510P00375000 | 2024-04-29 3:53PM EDT | 375.00 | 25.10 | 31.75 | 34.65 | 0.00 | - | 2 | 0 | 50.07% |
| CAT240510P00377500 | 2024-04-30 1:58PM EDT | 377.50 | 41.44 | 33.80 | 37.15 | 0.00 | - | 2 | 0 | 73.73% |
| CAT240510P00380000 | 2024-05-01 3:53PM EDT | 380.00 | 48.28 | 37.05 | 39.65 | 0.00 | - | 1 | 1 | 58.64% |
| CAT240510P00385000 | 2024-05-01 3:53PM EDT | 385.00 | 53.30 | 41.50 | 44.60 | 0.00 | - | 1 | 0 | 57.28% |
| CAT240510P00390000 | 2024-04-19 11:52AM EDT | 390.00 | 35.74 | 46.60 | 49.65 | 0.00 | - | 1 | 0 | 64.36% |
| CAT240510P00400000 | 2024-04-15 11:33AM EDT | 400.00 | 35.00 | 56.20 | 59.60 | 0.00 | - | 2 | 0 | 66.41% |
© 2024 Yahoo. All rights reserved.