Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240726C00280000 | 2024-06-20 9:41AM EDT | 280.00 | 48.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240726C00290000 | 2024-06-24 12:58PM EDT | 290.00 | 43.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAT240726C00300000 | 2024-06-28 10:22AM EDT | 300.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240726C00310000 | 2024-06-27 3:17PM EDT | 310.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240726C00315000 | 2024-06-20 3:28PM EDT | 315.00 | 20.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240726C00320000 | 2024-06-28 2:28PM EDT | 320.00 | 15.46 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CAT240726C00325000 | 2024-07-01 2:10PM EDT | 325.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| CAT240726C00330000 | 2024-07-01 3:49PM EDT | 330.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.39% |
| CAT240726C00335000 | 2024-07-01 3:55PM EDT | 335.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 1.56% |
| CAT240726C00340000 | 2024-07-01 2:51PM EDT | 340.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 3.13% |
| CAT240726C00345000 | 2024-07-01 3:59PM EDT | 345.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| CAT240726C00350000 | 2024-07-01 2:14PM EDT | 350.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| CAT240726C00355000 | 2024-07-01 9:54AM EDT | 355.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CAT240726C00360000 | 2024-07-01 3:57PM EDT | 360.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| CAT240726C00365000 | 2024-07-01 12:31PM EDT | 365.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| CAT240726C00370000 | 2024-07-01 1:17PM EDT | 370.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAT240726C00375000 | 2024-06-26 11:38AM EDT | 375.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CAT240726C00400000 | 2024-07-01 12:56PM EDT | 400.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240726P00265000 | 2024-06-14 9:59AM EDT | 265.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CAT240726P00270000 | 2024-07-01 2:44PM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CAT240726P00275000 | 2024-06-27 2:09PM EDT | 275.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CAT240726P00280000 | 2024-06-17 1:48PM EDT | 280.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CAT240726P00285000 | 2024-07-01 1:07PM EDT | 285.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CAT240726P00290000 | 2024-07-01 2:40PM EDT | 290.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CAT240726P00295000 | 2024-07-01 12:46PM EDT | 295.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| CAT240726P00300000 | 2024-07-01 2:23PM EDT | 300.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| CAT240726P00305000 | 2024-07-01 2:02PM EDT | 305.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| CAT240726P00310000 | 2024-07-01 1:46PM EDT | 310.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAT240726P00315000 | 2024-07-01 1:33PM EDT | 315.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| CAT240726P00320000 | 2024-07-01 2:56PM EDT | 320.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| CAT240726P00325000 | 2024-07-01 3:49PM EDT | 325.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| CAT240726P00330000 | 2024-07-01 3:26PM EDT | 330.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CAT240726P00335000 | 2024-07-01 2:00PM EDT | 335.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CAT240726P00340000 | 2024-07-01 3:10PM EDT | 340.00 | 15.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAT240726P00345000 | 2024-06-28 3:12PM EDT | 345.00 | 16.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240726P00350000 | 2024-06-24 11:00AM EDT | 350.00 | 19.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240726P00355000 | 2024-06-17 11:05AM EDT | 355.00 | 33.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240726P00360000 | 2024-06-28 2:19PM EDT | 360.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.