Caterpillar Inc. (CAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240712C00260000 | 2024-06-07 1:43PM EDT | 260.00 | 72.59 | 66.05 | 69.60 | 0.00 | - | 1 | 1 | 59.18% |
| CAT240712C00270000 | 2024-06-21 1:19PM EDT | 270.00 | 58.30 | 56.15 | 59.60 | 0.00 | - | 2 | 2 | 52.00% |
| CAT240712C00290000 | 2024-06-10 3:51PM EDT | 290.00 | 41.08 | 36.25 | 39.35 | 0.00 | - | - | 2 | 51.07% |
| CAT240712C00310000 | 2024-06-26 12:46PM EDT | 310.00 | 19.05 | 18.25 | 20.40 | 0.00 | - | 1 | 1 | 35.45% |
| CAT240712C00315000 | 2024-06-17 2:21PM EDT | 315.00 | 13.38 | 13.90 | 16.60 | 0.00 | - | 2 | 5 | 34.79% |
| CAT240712C00320000 | 2024-06-27 11:14AM EDT | 320.00 | 10.13 | 10.15 | 12.70 | -0.97 | -8.74% | 1 | 32 | 32.28% |
| CAT240712C00325000 | 2024-06-27 2:09PM EDT | 325.00 | 6.65 | 7.35 | 7.90 | -0.50 | -6.99% | 8 | 71 | 25.01% |
| CAT240712C00330000 | 2024-06-27 1:40PM EDT | 330.00 | 4.90 | 4.70 | 5.65 | +0.37 | +8.17% | 6 | 92 | 25.75% |
| CAT240712C00335000 | 2024-06-27 2:30PM EDT | 335.00 | 2.29 | 2.83 | 3.80 | -0.71 | -23.67% | 15 | 92 | 25.86% |
| CAT240712C00340000 | 2024-06-27 3:39PM EDT | 340.00 | 1.67 | 1.63 | 1.88 | +0.10 | +6.37% | 13 | 212 | 23.15% |
| CAT240712C00345000 | 2024-06-27 2:54PM EDT | 345.00 | 0.84 | 0.84 | 1.19 | -0.05 | -5.62% | 7 | 281 | 24.04% |
| CAT240712C00350000 | 2024-06-27 3:38PM EDT | 350.00 | 0.52 | 0.47 | 0.63 | -0.03 | -5.45% | 12 | 95 | 23.83% |
| CAT240712C00355000 | 2024-06-27 10:11AM EDT | 355.00 | 0.38 | 0.20 | 0.36 | +0.01 | +2.70% | 4 | 227 | 24.37% |
| CAT240712C00360000 | 2024-06-27 2:54PM EDT | 360.00 | 0.22 | 0.08 | 0.29 | +0.02 | +10.00% | 12 | 28 | 26.51% |
| CAT240712C00365000 | 2024-06-27 10:06AM EDT | 365.00 | 0.20 | 0.05 | 0.31 | -0.19 | -48.72% | 1 | 19 | 29.98% |
| CAT240712C00370000 | 2024-06-27 10:06AM EDT | 370.00 | 0.57 | 0.04 | 0.57 | +0.20 | +54.05% | 1 | 12 | 37.04% |
| CAT240712C00375000 | 2024-06-21 1:32PM EDT | 375.00 | 0.37 | 0.03 | 0.75 | 0.00 | - | 1 | 26 | 42.55% |
| CAT240712C00385000 | 2024-05-30 2:54PM EDT | 385.00 | 1.45 | 0.02 | 0.95 | 0.00 | - | 1 | 1 | 51.32% |
| CAT240712C00395000 | 2024-06-24 9:41AM EDT | 395.00 | 0.32 | 0.02 | 1.32 | 0.00 | - | 1 | 2 | 53.59% |
| CAT240712C00400000 | 2024-06-13 12:20PM EDT | 400.00 | 0.03 | 0.00 | 1.15 | 0.00 | - | 10 | 7 | 54.86% |
| CAT240712C00480000 | 2024-06-27 12:13PM EDT | 480.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 2 | 13 | 64.45% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240712P00225000 | 2024-06-14 10:32AM EDT | 225.00 | 0.10 | 0.00 | 2.16 | 0.00 | - | - | 1 | 108.69% |
| CAT240712P00255000 | 2024-06-25 12:45PM EDT | 255.00 | 0.57 | 0.01 | 0.75 | 0.00 | - | 6 | 14 | 63.87% |
| CAT240712P00265000 | 2024-06-26 12:14PM EDT | 265.00 | 0.36 | 0.02 | 0.75 | 0.00 | - | 1 | 9 | 55.52% |
| CAT240712P00270000 | 2024-06-27 9:37AM EDT | 270.00 | 0.31 | 0.02 | 0.31 | +0.06 | +24.00% | 1 | 11 | 49.51% |
| CAT240712P00275000 | 2024-06-24 9:41AM EDT | 275.00 | 0.17 | 0.03 | 0.26 | 0.00 | - | 1 | 1 | 44.14% |
| CAT240712P00285000 | 2024-06-17 10:15AM EDT | 285.00 | 0.50 | 0.10 | 0.66 | 0.00 | - | 13 | 23 | 43.46% |
| CAT240712P00290000 | 2024-06-27 9:37AM EDT | 290.00 | 0.28 | 0.08 | 0.28 | -0.03 | -9.68% | 1 | 16 | 32.96% |
| CAT240712P00295000 | 2024-06-27 2:13PM EDT | 295.00 | 0.23 | 0.11 | 0.31 | -0.09 | -28.12% | 2 | 36 | 29.61% |
| CAT240712P00300000 | 2024-06-26 12:46PM EDT | 300.00 | 0.33 | 0.26 | 0.39 | 0.00 | - | 3 | 49 | 26.88% |
| CAT240712P00305000 | 2024-06-26 9:58AM EDT | 305.00 | 0.70 | 0.42 | 0.55 | 0.00 | - | 6 | 58 | 24.63% |
| CAT240712P00310000 | 2024-06-27 2:51PM EDT | 310.00 | 1.00 | 0.61 | 0.93 | -0.13 | -11.50% | 7 | 86 | 23.41% |
| CAT240712P00315000 | 2024-06-27 10:22AM EDT | 315.00 | 1.42 | 1.19 | 1.61 | -0.55 | -27.92% | 2 | 95 | 22.51% |
| CAT240712P00320000 | 2024-06-27 10:59AM EDT | 320.00 | 2.45 | 2.39 | 2.74 | -0.75 | -23.44% | 6 | 170 | 21.82% |
| CAT240712P00325000 | 2024-06-27 2:42PM EDT | 325.00 | 5.20 | 4.10 | 5.10 | +0.54 | +11.59% | 38 | 100 | 23.71% |
| CAT240712P00330000 | 2024-06-26 11:26AM EDT | 330.00 | 6.50 | 5.65 | 6.80 | -1.05 | -13.91% | 2 | 73 | 20.45% |
| CAT240712P00335000 | 2024-06-24 10:03AM EDT | 335.00 | 8.10 | 9.15 | 10.05 | 0.00 | - | 1 | 341 | 20.44% |
| CAT240712P00340000 | 2024-06-27 10:39AM EDT | 340.00 | 12.45 | 12.65 | 13.85 | -1.97 | -13.66% | 1 | 32 | 20.11% |
| CAT240712P00345000 | 2024-06-25 1:07PM EDT | 345.00 | 19.12 | 16.30 | 18.35 | 0.00 | - | 10 | 25 | 21.39% |
| CAT240712P00350000 | 2024-06-13 10:40AM EDT | 350.00 | 26.37 | 21.55 | 23.60 | 0.00 | - | 1 | 15 | 27.42% |
| CAT240712P00355000 | 2024-06-17 11:05AM EDT | 355.00 | 33.26 | 26.35 | 29.70 | 0.00 | - | 2 | 0 | 39.04% |
| CAT240712P00360000 | 2024-06-17 10:58AM EDT | 360.00 | 38.84 | 31.05 | 34.90 | 0.00 | - | 1 | 0 | 44.62% |
| CAT240712P00365000 | 2024-06-26 3:59PM EDT | 365.00 | 37.60 | 36.00 | 39.75 | 0.00 | - | 3 | 0 | 47.83% |
© 2024 Yahoo. All rights reserved.