Caterpillar Inc. (CAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240628C00255000 | 2024-06-27 3:06PM EDT | 255.00 | 71.29 | 71.05 | 73.65 | -2.65 | -3.58% | 2 | 2 | 306.84% |
| CAT240628C00260000 | 2024-06-27 10:30AM EDT | 260.00 | 68.60 | 65.20 | 69.40 | +3.16 | +4.83% | 1 | 1 | 322.56% |
| CAT240628C00265000 | 2024-06-21 1:19PM EDT | 265.00 | 62.51 | 60.50 | 63.70 | 0.00 | - | 2 | 2 | 270.80% |
| CAT240628C00290000 | 2024-05-20 11:27AM EDT | 290.00 | 75.19 | 34.35 | 37.05 | 0.00 | - | 1 | 1 | 0.00% |
| CAT240628C00300000 | 2024-06-25 11:53AM EDT | 300.00 | 26.00 | 25.60 | 29.00 | 0.00 | - | 1 | 1 | 147.22% |
| CAT240628C00310000 | 2024-06-27 9:56AM EDT | 310.00 | 18.29 | 15.70 | 18.60 | +1.29 | +7.59% | 25 | 26 | 96.58% |
| CAT240628C00312500 | 2024-06-20 2:02PM EDT | 312.50 | 18.20 | 13.15 | 16.45 | 0.00 | - | 3 | 4 | 95.17% |
| CAT240628C00315000 | 2024-06-27 10:44AM EDT | 315.00 | 14.00 | 10.65 | 13.30 | +3.48 | +33.08% | 1 | 18 | 69.04% |
| CAT240628C00317500 | 2024-06-27 2:32PM EDT | 317.50 | 8.00 | 8.85 | 11.60 | +0.05 | +0.63% | 4 | 41 | 76.66% |
| CAT240628C00320000 | 2024-06-27 3:42PM EDT | 320.00 | 7.65 | 6.80 | 9.10 | +0.20 | +2.68% | 29 | 75 | 65.09% |
| CAT240628C00322500 | 2024-06-27 10:29AM EDT | 322.50 | 6.42 | 5.15 | 6.55 | +0.90 | +16.30% | 2 | 114 | 52.00% |
| CAT240628C00325000 | 2024-06-27 3:58PM EDT | 325.00 | 3.14 | 3.30 | 3.60 | -0.06 | -1.87% | 193 | 475 | 31.54% |
| CAT240628C00327500 | 2024-06-27 3:56PM EDT | 327.50 | 1.64 | 1.69 | 1.90 | -0.51 | -23.72% | 397 | 547 | 28.08% |
| CAT240628C00330000 | 2024-06-27 3:58PM EDT | 330.00 | 0.70 | 0.72 | 0.88 | -0.48 | -40.68% | 841 | 517 | 27.44% |
| CAT240628C00332500 | 2024-06-27 3:59PM EDT | 332.50 | 0.31 | 0.27 | 0.36 | -0.17 | -35.42% | 238 | 569 | 27.69% |
| CAT240628C00335000 | 2024-06-27 3:59PM EDT | 335.00 | 0.11 | 0.10 | 0.14 | -0.21 | -65.62% | 140 | 738 | 28.66% |
| CAT240628C00337500 | 2024-06-27 3:57PM EDT | 337.50 | 0.05 | 0.02 | 0.05 | -0.10 | -66.67% | 50 | 287 | 29.69% |
| CAT240628C00340000 | 2024-06-27 3:25PM EDT | 340.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 191 | 809 | 33.01% |
| CAT240628C00342500 | 2024-06-27 3:36PM EDT | 342.50 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 29 | 151 | 38.28% |
| CAT240628C00345000 | 2024-06-27 2:20PM EDT | 345.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 7 | 211 | 41.41% |
| CAT240628C00347500 | 2024-06-26 2:50PM EDT | 347.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 38 | 52.34% |
| CAT240628C00350000 | 2024-06-27 3:10PM EDT | 350.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 24 | 337 | 52.73% |
| CAT240628C00352500 | 2024-06-26 2:17PM EDT | 352.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | 7 | 291 | 62.11% |
| CAT240628C00355000 | 2024-06-27 12:08PM EDT | 355.00 | 0.02 | 0.00 | 0.10 | -0.01 | -33.33% | 33 | 215 | 68.36% |
| CAT240628C00360000 | 2024-06-27 10:45AM EDT | 360.00 | 0.71 | 0.00 | 0.65 | +0.69 | +3,450.00% | 1 | 672 | 104.98% |
| CAT240628C00365000 | 2024-06-26 10:32AM EDT | 365.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 290 | 81.25% |
| CAT240628C00370000 | 2024-06-27 12:17PM EDT | 370.00 | 0.02 | 0.00 | 0.02 | -0.22 | -91.67% | 13 | 32 | 82.81% |
| CAT240628C00375000 | 2024-06-25 10:26AM EDT | 375.00 | 0.02 | 0.00 | 0.59 | 0.00 | - | 3 | 19 | 137.89% |
| CAT240628C00380000 | 2024-06-27 9:36AM EDT | 380.00 | 0.01 | 0.00 | 1.42 | 0.00 | - | 5 | 189 | 175.10% |
| CAT240628C00385000 | 2024-06-26 11:43AM EDT | 385.00 | 0.01 | 0.00 | 0.90 | 0.00 | - | 101 | 134 | 171.48% |
| CAT240628C00390000 | 2024-06-25 11:48AM EDT | 390.00 | 0.01 | 0.00 | 1.01 | 0.00 | - | 18 | 91 | 186.13% |
| CAT240628C00395000 | 2024-06-25 10:00AM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 237 | 112.50% |
| CAT240628C00400000 | 2024-06-25 10:00AM EDT | 400.00 | 0.01 | 0.00 | 0.77 | 0.00 | - | 85 | 88 | 198.24% |
| CAT240628C00405000 | 2024-06-24 9:30AM EDT | 405.00 | 0.03 | 0.00 | 0.69 | 0.00 | - | 2 | 56 | 204.69% |
| CAT240628C00410000 | 2024-06-14 2:13PM EDT | 410.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 5 | 26 | 166.41% |
| CAT240628C00420000 | 2024-06-24 11:46AM EDT | 420.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 167 | 162.50% |
| CAT240628C00430000 | 2024-06-24 11:46AM EDT | 430.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 87 | 95 | 213.28% |
| CAT240628C00435000 | 2024-06-10 9:54AM EDT | 435.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 1 | 221.09% |
| CAT240628C00440000 | 2024-06-24 9:36AM EDT | 440.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 25 | 75 | 228.52% |
| CAT240628C00445000 | 2024-06-24 9:48AM EDT | 445.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 32 | 230 | 235.94% |
| CAT240628C00450000 | 2024-06-24 9:48AM EDT | 450.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 87 | 161 | 243.75% |
| CAT240628C00460000 | 2024-06-24 9:54AM EDT | 460.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 104 | 206.25% |
| CAT240628C00470000 | 2024-06-12 3:27PM EDT | 470.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 57 | 61 | 264.06% |
| CAT240628C00480000 | 2024-06-24 12:46PM EDT | 480.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 349 | 277.34% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240628P00190000 | 2024-06-17 11:59AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 176 | 279 | 50.00% |
| CAT240628P00200000 | 2024-06-12 10:14AM EDT | 200.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | - | 1 | 378.91% |
| CAT240628P00205000 | 2024-06-18 10:51AM EDT | 205.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | - | 13 | 360.94% |
| CAT240628P00220000 | 2024-06-21 10:48AM EDT | 220.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 256.25% |
| CAT240628P00225000 | 2024-06-17 2:24PM EDT | 225.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 14 | 46 | 253.13% |
| CAT240628P00230000 | 2024-06-24 9:48AM EDT | 230.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 100 | 221.88% |
| CAT240628P00235000 | 2024-06-18 10:36AM EDT | 235.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 63 | 181 | 221.88% |
| CAT240628P00240000 | 2024-06-24 9:53AM EDT | 240.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 65 | 212.50% |
| CAT240628P00245000 | 2024-06-24 10:04AM EDT | 245.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 7 | 28 | 239.84% |
| CAT240628P00250000 | 2024-06-25 9:30AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 144 | 162.50% |
| CAT240628P00260000 | 2024-06-25 10:00AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 305 | 140.63% |
| CAT240628P00270000 | 2024-06-27 9:36AM EDT | 270.00 | 0.01 | 0.00 | 0.27 | -0.03 | -75.00% | 5 | 69 | 168.75% |
| CAT240628P00275000 | 2024-06-21 3:32PM EDT | 275.00 | 0.06 | 0.00 | 0.52 | 0.00 | - | 1 | 1 | 171.09% |
| CAT240628P00280000 | 2024-06-27 1:51PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 122 | 81 | 96.88% |
| CAT240628P00285000 | 2024-06-24 11:30AM EDT | 285.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 10 | 18 | 122.46% |
| CAT240628P00290000 | 2024-06-21 1:02PM EDT | 290.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 1 | 29 | 96.09% |
| CAT240628P00295000 | 2024-06-27 1:18PM EDT | 295.00 | 0.04 | 0.00 | 0.44 | -0.01 | -20.00% | 1 | 21 | 107.81% |
| CAT240628P00297500 | 2024-06-27 11:58AM EDT | 297.50 | 0.04 | 0.00 | 0.22 | -0.01 | -20.00% | 1 | 31 | 89.65% |
| CAT240628P00300000 | 2024-06-27 3:48PM EDT | 300.00 | 0.02 | 0.02 | 0.66 | -0.05 | -71.43% | 106 | 204 | 101.17% |
| CAT240628P00302500 | 2024-06-24 3:15PM EDT | 302.50 | 0.07 | 0.02 | 0.06 | 0.00 | - | 6 | 39 | 66.02% |
| CAT240628P00305000 | 2024-06-27 1:13PM EDT | 305.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 6 | 175 | 60.94% |
| CAT240628P00307500 | 2024-06-27 3:23PM EDT | 307.50 | 0.02 | 0.02 | 0.10 | -0.11 | -84.62% | 2 | 31 | 57.03% |
| CAT240628P00310000 | 2024-06-27 12:38PM EDT | 310.00 | 0.05 | 0.02 | 0.15 | -0.05 | -50.00% | 9 | 163 | 53.52% |
| CAT240628P00312500 | 2024-06-27 3:22PM EDT | 312.50 | 0.05 | 0.03 | 0.26 | -0.14 | -73.68% | 8 | 118 | 51.56% |
| CAT240628P00315000 | 2024-06-27 3:50PM EDT | 315.00 | 0.06 | 0.04 | 0.07 | -0.09 | -60.00% | 48 | 310 | 38.87% |
| CAT240628P00317500 | 2024-06-27 3:14PM EDT | 317.50 | 0.10 | 0.06 | 0.10 | -0.22 | -68.75% | 21 | 161 | 34.28% |
| CAT240628P00320000 | 2024-06-27 3:49PM EDT | 320.00 | 0.17 | 0.12 | 0.19 | -0.36 | -67.92% | 209 | 463 | 31.25% |
| CAT240628P00322500 | 2024-06-27 3:58PM EDT | 322.50 | 0.30 | 0.13 | 0.37 | -0.70 | -70.00% | 114 | 305 | 28.08% |
| CAT240628P00325000 | 2024-06-27 3:56PM EDT | 325.00 | 0.90 | 0.63 | 0.78 | -0.60 | -40.00% | 332 | 597 | 25.54% |
| CAT240628P00327500 | 2024-06-27 3:50PM EDT | 327.50 | 1.92 | 1.36 | 1.71 | -1.23 | -39.05% | 342 | 342 | 24.71% |
| CAT240628P00330000 | 2024-06-27 3:13PM EDT | 330.00 | 3.70 | 2.80 | 3.35 | -1.00 | -21.28% | 56 | 272 | 26.27% |
| CAT240628P00332500 | 2024-06-27 2:27PM EDT | 332.50 | 7.04 | 3.85 | 5.50 | +0.30 | +4.45% | 5 | 95 | 30.13% |
| CAT240628P00335000 | 2024-06-27 3:21PM EDT | 335.00 | 7.86 | 6.60 | 9.25 | -0.85 | -9.76% | 10 | 221 | 65.26% |
| CAT240628P00337500 | 2024-06-26 11:02AM EDT | 337.50 | 12.45 | 9.65 | 12.15 | 0.00 | - | 1 | 25 | 58.25% |
| CAT240628P00340000 | 2024-06-27 11:16AM EDT | 340.00 | 13.15 | 11.55 | 14.70 | -0.45 | -3.31% | 1 | 4 | 59.81% |
| CAT240628P00342500 | 2024-06-26 11:13AM EDT | 342.50 | 16.62 | 13.95 | 17.25 | 0.00 | - | 1 | 2 | 67.09% |
| CAT240628P00345000 | 2024-06-25 10:26AM EDT | 345.00 | 18.85 | 16.30 | 19.65 | 0.00 | - | 5 | 28 | 70.26% |
| CAT240628P00347500 | 2024-06-27 2:41PM EDT | 347.50 | 22.10 | 18.75 | 21.50 | +4.80 | +27.75% | 11 | 3 | 56.64% |
| CAT240628P00350000 | 2024-06-27 2:37PM EDT | 350.00 | 26.00 | 22.05 | 24.65 | -4.08 | -13.56% | 11 | 4 | 98.54% |
| CAT240628P00355000 | 2024-06-27 2:51PM EDT | 355.00 | 30.95 | 26.20 | 29.65 | +10.77 | +53.37% | 5 | 2 | 95.70% |
| CAT240628P00360000 | 2024-06-07 9:46AM EDT | 360.00 | 32.60 | 31.10 | 34.75 | 0.00 | - | 1 | 0 | 108.50% |
| CAT240628P00365000 | 2024-06-07 10:48AM EDT | 365.00 | 32.45 | 36.40 | 39.70 | 0.00 | - | 5 | 0 | 127.83% |
| CAT240628P00370000 | 2024-05-20 3:29PM EDT | 370.00 | 12.82 | 43.35 | 47.10 | 0.00 | - | 1 | 0 | 213.04% |
| CAT240628P00375000 | 2024-05-22 1:54PM EDT | 375.00 | 20.87 | 45.00 | 49.25 | 0.00 | - | 1 | 0 | 200.73% |
| CAT240628P00380000 | 2024-05-13 1:30PM EDT | 380.00 | 25.62 | 49.40 | 53.15 | 0.00 | - | 1 | 0 | 169.82% |
© 2024 Yahoo. All rights reserved.