Caterpillar Inc. (CAT)
NYSE - NYSE Delayed 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 | 2024-06-07 9:37AM EDT | 255.00 | 70.34 | 66.15 | 69.05 | 0.00 | - | 1 | 1 | 79.39% |
| CAT240628C00260000 | 2024-06-07 9:38AM EDT | 260.00 | 65.44 | 61.15 | 63.95 | 0.00 | - | 1 | 1 | 73.27% |
| CAT240628C00265000 | 2024-05-17 2:47PM EDT | 265.00 | 91.06 | 56.25 | 59.15 | 0.00 | - | 2 | 2 | 70.00% |
| CAT240628C00290000 | 2024-05-20 11:27AM EDT | 290.00 | 75.19 | 31.35 | 34.30 | 0.00 | - | 1 | 1 | 56.08% |
| CAT240628C00300000 | 2024-05-22 3:47PM EDT | 300.00 | 56.97 | 22.10 | 23.65 | 0.00 | - | - | 1 | 39.30% |
| CAT240628C00315000 | 2024-06-14 3:56PM EDT | 315.00 | 10.30 | 9.15 | 10.55 | -0.20 | -1.90% | 22 | 7 | 28.52% |
| CAT240628C00317500 | 2024-06-14 3:52PM EDT | 317.50 | 8.60 | 7.50 | 9.40 | -4.34 | -33.54% | 68 | 3 | 30.12% |
| CAT240628C00320000 | 2024-06-14 3:04PM EDT | 320.00 | 6.89 | 6.65 | 7.00 | -1.98 | -22.32% | 211 | 12 | 25.83% |
| CAT240628C00322500 | 2024-06-14 3:54PM EDT | 322.50 | 5.65 | 5.30 | 5.75 | -3.05 | -35.06% | 51 | 6 | 25.79% |
| CAT240628C00325000 | 2024-06-14 2:54PM EDT | 325.00 | 4.70 | 4.15 | 5.00 | -1.55 | -24.80% | 192 | 37 | 27.19% |
| CAT240628C00327500 | 2024-06-14 3:30PM EDT | 327.50 | 3.69 | 3.25 | 3.75 | -1.91 | -34.11% | 87 | 61 | 25.84% |
| CAT240628C00330000 | 2024-06-14 3:39PM EDT | 330.00 | 2.71 | 2.41 | 2.86 | -2.11 | -43.78% | 76 | 76 | 25.35% |
| CAT240628C00332500 | 2024-06-14 1:44PM EDT | 332.50 | 1.75 | 1.83 | 2.12 | -1.75 | -50.00% | 38 | 31 | 24.85% |
| CAT240628C00335000 | 2024-06-14 3:39PM EDT | 335.00 | 1.56 | 1.33 | 1.55 | -0.37 | -19.17% | 14 | 444 | 24.51% |
| CAT240628C00337500 | 2024-06-14 1:26PM EDT | 337.50 | 1.10 | 0.93 | 1.26 | -0.90 | -45.00% | 13 | 80 | 25.28% |
| CAT240628C00340000 | 2024-06-14 3:34PM EDT | 340.00 | 0.86 | 0.58 | 0.88 | -0.72 | -45.57% | 43 | 91 | 24.85% |
| CAT240628C00342500 | 2024-06-14 3:35PM EDT | 342.50 | 0.65 | 0.55 | 0.68 | -0.29 | -30.85% | 5 | 6 | 25.29% |
| CAT240628C00345000 | 2024-06-14 3:39PM EDT | 345.00 | 0.50 | 0.41 | 0.53 | -0.50 | -50.00% | 32 | 84 | 25.78% |
| CAT240628C00347500 | 2024-06-14 10:12AM EDT | 347.50 | 0.20 | 0.31 | 0.70 | -0.48 | -70.59% | 1 | 8 | 29.66% |
| CAT240628C00350000 | 2024-06-14 3:40PM EDT | 350.00 | 0.33 | 0.25 | 0.42 | -0.07 | -17.50% | 89 | 299 | 28.25% |
| CAT240628C00352500 | 2024-06-12 1:08PM EDT | 352.50 | 0.69 | 0.13 | 0.94 | 0.00 | - | - | 74 | 36.18% |
| CAT240628C00355000 | 2024-06-14 3:40PM EDT | 355.00 | 0.22 | 0.11 | 0.31 | -0.10 | -31.25% | 10 | 200 | 30.03% |
| CAT240628C00360000 | 2024-06-14 2:42PM EDT | 360.00 | 0.27 | 0.11 | 0.40 | +0.11 | +68.75% | 2 | 647 | 35.06% |
| CAT240628C00365000 | 2024-06-11 12:26PM EDT | 365.00 | 0.40 | 0.00 | 1.41 | 0.00 | - | 9 | 119 | 50.73% |
| CAT240628C00370000 | 2024-06-13 11:06AM EDT | 370.00 | 0.14 | 0.06 | 0.65 | 0.00 | - | 3 | 29 | 45.80% |
| CAT240628C00375000 | 2024-06-14 10:37AM EDT | 375.00 | 0.01 | 0.00 | 0.37 | -0.19 | -95.00% | 1 | 18 | 44.24% |
| CAT240628C00380000 | 2024-06-13 3:44PM EDT | 380.00 | 0.05 | 0.05 | 1.01 | 0.00 | - | 2 | 177 | 50.49% |
| CAT240628C00385000 | 2024-06-13 2:05PM EDT | 385.00 | 0.08 | 0.00 | 1.37 | 0.00 | - | 21 | 28 | 56.25% |
| CAT240628C00390000 | 2024-06-10 10:22AM EDT | 390.00 | 0.36 | 0.00 | 1.36 | 0.00 | - | 3 | 91 | 59.33% |
| CAT240628C00395000 | 2024-06-04 9:30AM EDT | 395.00 | 0.99 | 0.00 | 1.36 | 0.00 | - | 1 | 1 | 62.40% |
| CAT240628C00400000 | 2024-05-29 3:56PM EDT | 400.00 | 0.05 | 0.00 | 1.36 | 0.00 | - | 1 | 4 | 65.43% |
| CAT240628C00405000 | 2024-06-14 3:10PM EDT | 405.00 | 0.07 | 0.03 | 1.35 | -0.13 | -65.00% | 20 | 1 | 68.56% |
| CAT240628C00410000 | 2024-06-14 2:13PM EDT | 410.00 | 0.06 | 0.00 | 0.24 | -0.01 | -14.29% | 5 | 21 | 54.88% |
| CAT240628C00420000 | 2024-06-14 1:01PM EDT | 420.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 35 | 131 | 62.31% |
| CAT240628C00430000 | 2024-06-13 3:38PM EDT | 430.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 8 | 62.70% |
| CAT240628C00435000 | 2024-06-10 9:54AM EDT | 435.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 1 | 64.84% |
| CAT240628C00440000 | 2024-06-13 2:43PM EDT | 440.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 5 | 30 | 57.03% |
| CAT240628C00445000 | 2024-06-13 2:43PM EDT | 445.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 208 | 198 | 69.04% |
| CAT240628C00450000 | 2024-06-13 1:23PM EDT | 450.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 18 | 48 | 66.02% |
| CAT240628C00460000 | 2024-06-13 1:26PM EDT | 460.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 33 | 33 | 70.51% |
| CAT240628C00470000 | 2024-06-12 3:27PM EDT | 470.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 57 | 61 | 84.38% |
| CAT240628C00480000 | 2024-06-12 3:22PM EDT | 480.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 17 | 311 | 80.27% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240628P00190000 | 2024-06-04 10:24AM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 81 | 103 | 103.13% |
| CAT240628P00200000 | 2024-06-12 10:14AM EDT | 200.00 | 0.04 | 0.00 | 1.29 | 0.00 | - | - | 1 | 130.66% |
| CAT240628P00225000 | 2024-06-13 1:51PM EDT | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 32 | 67.19% |
| CAT240628P00230000 | 2024-06-13 1:52PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 43 | 63.28% |
| CAT240628P00235000 | 2024-06-14 9:30AM EDT | 235.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 163 | 59.77% |
| CAT240628P00270000 | 2024-06-13 10:22AM EDT | 270.00 | 0.20 | 0.06 | 0.64 | 0.00 | - | 1 | 3 | 50.00% |
| CAT240628P00285000 | 2024-05-31 3:57PM EDT | 285.00 | 0.22 | 0.09 | 1.51 | 0.00 | - | 1 | 8 | 51.39% |
| CAT240628P00290000 | 2024-06-12 9:30AM EDT | 290.00 | 0.31 | 0.20 | 1.43 | 0.00 | - | 5 | 28 | 45.14% |
| CAT240628P00295000 | 2024-06-14 11:34AM EDT | 295.00 | 0.48 | 0.31 | 0.56 | +0.18 | +60.00% | 1 | 17 | 30.91% |
| CAT240628P00300000 | 2024-06-14 1:57PM EDT | 300.00 | 0.64 | 0.54 | 0.65 | +0.08 | +14.29% | 23 | 128 | 27.12% |
| CAT240628P00305000 | 2024-06-14 1:47PM EDT | 305.00 | 1.08 | 0.77 | 1.05 | +0.38 | +54.29% | 29 | 60 | 25.51% |
| CAT240628P00307500 | 2024-06-14 1:30PM EDT | 307.50 | 1.38 | 1.10 | 1.39 | +0.20 | +16.95% | 2 | 2 | 25.07% |
| CAT240628P00310000 | 2024-06-14 3:31PM EDT | 310.00 | 1.63 | 1.62 | 1.83 | +0.43 | +35.83% | 17 | 130 | 24.68% |
| CAT240628P00312500 | 2024-06-14 3:04PM EDT | 312.50 | 1.97 | 1.84 | 2.37 | -0.17 | -7.94% | 7 | 4 | 24.23% |
| CAT240628P00315000 | 2024-06-14 3:51PM EDT | 315.00 | 2.91 | 2.75 | 3.05 | +0.91 | +45.50% | 74 | 140 | 23.84% |
| CAT240628P00317500 | 2024-06-14 2:41PM EDT | 317.50 | 3.80 | 3.40 | 3.90 | +0.76 | +25.00% | 12 | 6 | 23.55% |
| CAT240628P00320000 | 2024-06-14 2:16PM EDT | 320.00 | 4.66 | 4.20 | 4.90 | +1.49 | +47.00% | 56 | 308 | 23.21% |
| CAT240628P00322500 | 2024-06-14 12:09PM EDT | 322.50 | 6.40 | 5.60 | 6.30 | +2.20 | +52.38% | 16 | 82 | 23.80% |
| CAT240628P00325000 | 2024-06-14 3:24PM EDT | 325.00 | 6.75 | 7.00 | 7.45 | +1.60 | +31.07% | 39 | 90 | 22.63% |
| CAT240628P00327500 | 2024-06-14 1:57PM EDT | 327.50 | 8.80 | 7.65 | 9.10 | +2.10 | +31.34% | 14 | 13 | 22.82% |
| CAT240628P00330000 | 2024-06-14 3:26PM EDT | 330.00 | 10.49 | 9.65 | 10.90 | +2.84 | +37.12% | 20 | 153 | 23.00% |
| CAT240628P00332500 | 2024-06-13 1:39PM EDT | 332.50 | 9.34 | 11.55 | 13.00 | 0.00 | - | 3 | 8 | 24.06% |
| CAT240628P00335000 | 2024-06-14 1:13PM EDT | 335.00 | 14.40 | 13.65 | 14.85 | +5.45 | +60.89% | 9 | 202 | 23.11% |
| CAT240628P00337500 | 2024-06-12 10:27AM EDT | 337.50 | 7.98 | 15.70 | 17.75 | 0.00 | - | - | 1 | 28.24% |
| CAT240628P00340000 | 2024-06-13 2:33PM EDT | 340.00 | 20.70 | 17.40 | 19.65 | +6.64 | +47.23% | 5 | 205 | 26.73% |
| CAT240628P00342500 | 2024-06-12 1:13PM EDT | 342.50 | 14.50 | 20.15 | 22.00 | 0.00 | - | - | 3 | 27.88% |
| CAT240628P00345000 | 2024-06-14 1:13PM EDT | 345.00 | 23.50 | 22.45 | 25.05 | +3.33 | +16.51% | 10 | 38 | 34.42% |
| CAT240628P00347500 | 2024-06-12 10:51AM EDT | 347.50 | 17.30 | 24.40 | 27.05 | 0.00 | - | - | 3 | 32.73% |
| CAT240628P00350000 | 2024-06-14 9:43AM EDT | 350.00 | 30.08 | 27.00 | 29.50 | +8.48 | +39.26% | 1 | 27 | 34.40% |
| CAT240628P00355000 | 2024-06-03 9:57AM EDT | 355.00 | 20.18 | 31.75 | 35.00 | 0.00 | - | 1 | 2 | 43.03% |
| CAT240628P00360000 | 2024-06-07 9:46AM EDT | 360.00 | 32.60 | 36.80 | 40.35 | 0.00 | - | 1 | 0 | 50.16% |
| CAT240628P00365000 | 2024-06-07 10:48AM EDT | 365.00 | 32.45 | 41.60 | 45.00 | 0.00 | - | 5 | 0 | 51.29% |
| CAT240628P00370000 | 2024-05-20 3:29PM EDT | 370.00 | 12.82 | 46.60 | 50.45 | 0.00 | - | 1 | 0 | 59.28% |
| CAT240628P00375000 | 2024-05-22 1:54PM EDT | 375.00 | 20.87 | 51.55 | 55.35 | 0.00 | - | 1 | 0 | 62.33% |
| CAT240628P00380000 | 2024-05-13 1:30PM EDT | 380.00 | 25.62 | 49.40 | 53.15 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.