Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240802C00280000 | 2024-06-18 12:18PM EDT | 280.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240802C00295000 | 2024-06-17 2:24PM EDT | 295.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAT240802C00300000 | 2024-06-25 10:27AM EDT | 300.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240802C00305000 | 2024-06-20 2:17PM EDT | 305.00 | 28.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240802C00310000 | 2024-07-01 10:46AM EDT | 310.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240802C00315000 | 2024-07-01 2:17PM EDT | 315.00 | 18.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAT240802C00320000 | 2024-07-01 2:49PM EDT | 320.00 | 14.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAT240802C00325000 | 2024-07-01 1:07PM EDT | 325.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| CAT240802C00330000 | 2024-07-01 3:39PM EDT | 330.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.20% |
| CAT240802C00335000 | 2024-07-01 3:55PM EDT | 335.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| CAT240802C00340000 | 2024-07-01 3:28PM EDT | 340.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| CAT240802C00345000 | 2024-07-01 3:59PM EDT | 345.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 3.13% |
| CAT240802C00350000 | 2024-07-01 3:18PM EDT | 350.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| CAT240802C00355000 | 2024-07-01 12:21PM EDT | 355.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| CAT240802C00360000 | 2024-07-01 1:55PM EDT | 360.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| CAT240802C00365000 | 2024-07-01 11:15AM EDT | 365.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CAT240802C00370000 | 2024-06-27 10:06AM EDT | 370.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAT240802C00375000 | 2024-07-01 10:37AM EDT | 375.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT240802C00380000 | 2024-07-01 10:08AM EDT | 380.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CAT240802C00385000 | 2024-06-20 3:09PM EDT | 385.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240802P00275000 | 2024-06-26 1:59PM EDT | 275.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT240802P00280000 | 2024-06-28 1:56PM EDT | 280.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT240802P00285000 | 2024-06-28 1:56PM EDT | 285.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT240802P00290000 | 2024-07-01 9:30AM EDT | 290.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT240802P00295000 | 2024-07-01 10:31AM EDT | 295.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| CAT240802P00300000 | 2024-07-01 2:30PM EDT | 300.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| CAT240802P00305000 | 2024-07-01 2:19PM EDT | 305.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CAT240802P00310000 | 2024-07-01 3:53PM EDT | 310.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| CAT240802P00315000 | 2024-07-01 2:45PM EDT | 315.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CAT240802P00320000 | 2024-07-01 3:47PM EDT | 320.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| CAT240802P00325000 | 2024-07-01 3:09PM EDT | 325.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| CAT240802P00330000 | 2024-07-01 3:09PM EDT | 330.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240802P00335000 | 2024-06-24 2:05PM EDT | 335.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240802P00340000 | 2024-06-28 12:40PM EDT | 340.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CAT240802P00345000 | 2024-07-01 2:23PM EDT | 345.00 | 19.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240802P00350000 | 2024-06-20 2:37PM EDT | 350.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAT240802P00355000 | 2024-06-20 2:37PM EDT | 355.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.