Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240920C00140000 | 2024-02-08 12:59PM EDT | 140.00 | 184.01 | 198.95 | 202.45 | 0.00 | - | - | 6 | 171.30% |
| CAT240920C00180000 | 2024-04-18 3:26PM EDT | 180.00 | 178.70 | 176.00 | 178.85 | 0.00 | - | 1 | 2 | 182.50% |
| CAT240920C00190000 | 2024-04-16 2:45PM EDT | 190.00 | 171.15 | 166.20 | 169.65 | 0.00 | - | 5 | 30 | 172.22% |
| CAT240920C00195000 | 2024-05-13 9:50AM EDT | 195.00 | 163.29 | 133.55 | 137.15 | 0.00 | - | 1 | 2 | 73.82% |
| CAT240920C00200000 | 2024-04-10 3:09PM EDT | 200.00 | 171.74 | 155.50 | 159.35 | 0.00 | - | 3 | 4 | 159.80% |
| CAT240920C00210000 | 2024-04-17 12:42PM EDT | 210.00 | 147.04 | 146.70 | 150.20 | 0.00 | - | 2 | 19 | 151.95% |
| CAT240920C00220000 | 2024-04-17 12:30PM EDT | 220.00 | 137.66 | 136.95 | 140.35 | 0.00 | - | 8 | 36 | 142.36% |
| CAT240920C00230000 | 2024-06-20 9:54AM EDT | 230.00 | 100.73 | 97.55 | 100.00 | 0.00 | - | 2 | 47 | 52.34% |
| CAT240920C00240000 | 2024-06-13 1:26PM EDT | 240.00 | 88.40 | 87.90 | 90.30 | 0.00 | - | 2 | 70 | 48.65% |
| CAT240920C00250000 | 2024-06-21 2:04PM EDT | 250.00 | 79.88 | 78.25 | 80.45 | 0.00 | - | 2 | 170 | 44.23% |
| CAT240920C00260000 | 2024-06-21 2:06PM EDT | 260.00 | 68.81 | 68.25 | 71.60 | 0.00 | - | 2 | 86 | 43.30% |
| CAT240920C00270000 | 2024-06-25 11:24AM EDT | 270.00 | 58.80 | 59.80 | 61.80 | 0.00 | - | 2 | 250 | 38.72% |
| CAT240920C00280000 | 2024-06-27 11:27AM EDT | 280.00 | 51.18 | 50.25 | 52.90 | -5.82 | -10.21% | 1 | 510 | 36.45% |
| CAT240920C00290000 | 2024-06-20 9:41AM EDT | 290.00 | 43.33 | 42.80 | 43.65 | 0.00 | - | 1 | 637 | 32.78% |
| CAT240920C00300000 | 2024-06-25 9:30AM EDT | 300.00 | 37.25 | 34.80 | 35.50 | 0.00 | - | 1 | 765 | 30.90% |
| CAT240920C00310000 | 2024-06-27 12:32PM EDT | 310.00 | 27.87 | 27.15 | 28.10 | +1.37 | +5.17% | 20 | 371 | 29.43% |
| CAT240920C00320000 | 2024-06-27 2:53PM EDT | 320.00 | 20.60 | 21.15 | 22.25 | -0.05 | -0.24% | 819 | 534 | 29.35% |
| CAT240920C00330000 | 2024-06-27 3:45PM EDT | 330.00 | 15.60 | 15.75 | 16.00 | +0.40 | +2.63% | 81 | 3,484 | 27.26% |
| CAT240920C00340000 | 2024-06-27 3:44PM EDT | 340.00 | 11.10 | 11.15 | 11.45 | +0.40 | +3.74% | 6 | 587 | 26.46% |
| CAT240920C00350000 | 2024-06-27 3:29PM EDT | 350.00 | 7.60 | 7.75 | 8.50 | 0.00 | - | 11 | 861 | 26.88% |
| CAT240920C00360000 | 2024-06-27 3:17PM EDT | 360.00 | 5.10 | 4.30 | 5.90 | +0.05 | +0.99% | 20 | 1,279 | 26.61% |
| CAT240920C00370000 | 2024-06-27 3:58PM EDT | 370.00 | 3.40 | 3.35 | 3.55 | +0.09 | +2.72% | 15 | 693 | 25.34% |
| CAT240920C00380000 | 2024-06-27 3:59PM EDT | 380.00 | 2.23 | 2.16 | 2.30 | +0.12 | +5.69% | 42 | 528 | 25.23% |
| CAT240920C00390000 | 2024-06-25 2:59PM EDT | 390.00 | 1.17 | 1.01 | 1.54 | 0.00 | - | 362 | 540 | 25.50% |
| CAT240920C00400000 | 2024-06-26 3:40PM EDT | 400.00 | 0.90 | 0.83 | 0.99 | +0.07 | +8.43% | 4 | 500 | 25.60% |
| CAT240920C00410000 | 2024-06-27 12:34PM EDT | 410.00 | 0.65 | 0.30 | 0.65 | +0.09 | +16.07% | 1 | 258 | 25.86% |
| CAT240920C00420000 | 2024-06-26 9:58AM EDT | 420.00 | 0.41 | 0.15 | 0.75 | 0.00 | - | 2 | 473 | 28.78% |
| CAT240920C00430000 | 2024-06-26 9:57AM EDT | 430.00 | 0.29 | 0.14 | 0.25 | 0.00 | - | 2 | 572 | 26.00% |
| CAT240920C00440000 | 2024-06-26 9:59AM EDT | 440.00 | 0.22 | 0.06 | 0.68 | 0.00 | - | 2 | 41 | 32.46% |
| CAT240920C00450000 | 2024-06-27 11:06AM EDT | 450.00 | 0.15 | 0.02 | 0.57 | -0.02 | -11.76% | 1 | 333 | 33.45% |
| CAT240920C00460000 | 2024-06-27 11:06AM EDT | 460.00 | 0.09 | 0.01 | 0.30 | +0.02 | +28.57% | 1 | 30 | 32.13% |
| CAT240920C00470000 | 2024-06-26 9:30AM EDT | 470.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 1 | 1,456 | 42.13% |
| CAT240920C00480000 | 2024-06-27 11:06AM EDT | 480.00 | 0.05 | 0.00 | 0.72 | 0.00 | - | 1 | 325 | 40.36% |
| CAT240920C00490000 | 2024-06-10 10:26AM EDT | 490.00 | 0.08 | 0.00 | 1.20 | 0.00 | - | 2 | 12 | 45.90% |
| CAT240920C00500000 | 2024-06-07 11:57AM EDT | 500.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 2 | 506 | 42.60% |
| CAT240920C00520000 | 2024-05-20 2:44PM EDT | 520.00 | 0.16 | 0.00 | 0.59 | 0.00 | - | 2 | 10 | 45.68% |
| CAT240920C00540000 | 2024-06-03 3:45PM EDT | 540.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 13 | 5,432 | 46.17% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240920P00120000 | 2024-06-17 9:39AM EDT | 120.00 | 0.06 | 0.00 | 0.87 | 0.00 | - | 2 | 39 | 94.63% |
| CAT240920P00125000 | 2024-04-24 3:08PM EDT | 125.00 | 0.01 | 0.00 | 2.19 | 0.00 | - | 11 | 30 | 104.86% |
| CAT240920P00130000 | 2024-02-05 1:19PM EDT | 130.00 | 0.09 | 0.00 | 0.33 | 0.00 | - | 20 | 32 | 77.34% |
| CAT240920P00135000 | 2024-06-11 11:12AM EDT | 135.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 24 | 82.52% |
| CAT240920P00140000 | 2024-06-12 10:26AM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 41 | 79.39% |
| CAT240920P00145000 | 2024-06-25 11:16AM EDT | 145.00 | 0.03 | 0.00 | 2.11 | 0.00 | - | 3 | 86 | 89.45% |
| CAT240920P00150000 | 2024-06-25 1:21PM EDT | 150.00 | 0.15 | 0.00 | 1.32 | 0.00 | - | 1 | 44 | 79.74% |
| CAT240920P00155000 | 2024-06-21 9:45AM EDT | 155.00 | 0.10 | 0.00 | 1.32 | 0.00 | - | 1 | 33 | 76.68% |
| CAT240920P00160000 | 2024-06-26 11:15AM EDT | 160.00 | 0.05 | 0.01 | 0.37 | 0.00 | - | 2 | 39 | 62.11% |
| CAT240920P00165000 | 2024-04-25 9:44AM EDT | 165.00 | 0.21 | 0.00 | 2.23 | 0.00 | - | 1 | 46 | 77.34% |
| CAT240920P00170000 | 2024-05-24 9:30AM EDT | 170.00 | 0.03 | 0.00 | 2.20 | 0.00 | - | 2 | 57 | 74.17% |
| CAT240920P00175000 | 2024-06-20 10:02AM EDT | 175.00 | 0.15 | 0.00 | 2.19 | 0.00 | - | 2 | 86 | 71.22% |
| CAT240920P00180000 | 2024-06-05 3:18PM EDT | 180.00 | 0.10 | 0.02 | 0.40 | 0.00 | - | 2 | 168 | 53.32% |
| CAT240920P00185000 | 2024-06-05 3:21PM EDT | 185.00 | 0.15 | 0.02 | 2.19 | 0.00 | - | 2 | 56 | 65.75% |
| CAT240920P00190000 | 2024-06-05 3:19PM EDT | 190.00 | 0.21 | 0.02 | 0.44 | 0.00 | - | 2 | 49 | 54.18% |
| CAT240920P00195000 | 2024-06-20 1:16PM EDT | 195.00 | 0.13 | 0.03 | 0.87 | 0.00 | - | 3 | 42 | 52.05% |
| CAT240920P00200000 | 2024-06-06 1:31PM EDT | 200.00 | 0.27 | 0.03 | 0.99 | 0.00 | - | 2 | 201 | 50.73% |
| CAT240920P00210000 | 2024-06-20 12:12PM EDT | 210.00 | 0.18 | 0.04 | 0.56 | 0.00 | - | 2 | 1,785 | 47.00% |
| CAT240920P00220000 | 2024-06-20 2:30PM EDT | 220.00 | 0.23 | 0.08 | 0.57 | 0.00 | - | 2 | 276 | 42.80% |
| CAT240920P00230000 | 2024-06-18 10:13AM EDT | 230.00 | 0.37 | 0.08 | 1.51 | 0.00 | - | 2 | 203 | 46.48% |
| CAT240920P00240000 | 2024-06-20 12:15PM EDT | 240.00 | 0.51 | 0.20 | 0.75 | 0.00 | - | 7 | 321 | 36.33% |
| CAT240920P00250000 | 2024-06-26 10:36AM EDT | 250.00 | 0.58 | 0.25 | 0.91 | 0.00 | - | 1 | 1,035 | 33.51% |
| CAT240920P00260000 | 2024-06-26 9:39AM EDT | 260.00 | 0.90 | 0.54 | 1.20 | 0.00 | - | 6 | 486 | 31.24% |
| CAT240920P00270000 | 2024-06-26 10:12AM EDT | 270.00 | 1.87 | 1.09 | 1.42 | 0.00 | - | 1 | 300 | 28.19% |
| CAT240920P00280000 | 2024-06-26 10:12AM EDT | 280.00 | 2.53 | 1.92 | 2.22 | 0.00 | - | 1 | 970 | 27.06% |
| CAT240920P00290000 | 2024-06-26 3:54PM EDT | 290.00 | 3.50 | 2.95 | 3.50 | 0.00 | - | 12 | 4,119 | 26.23% |
| CAT240920P00300000 | 2024-06-27 3:20PM EDT | 300.00 | 5.30 | 4.40 | 5.40 | -0.30 | -5.36% | 8 | 674 | 25.51% |
| CAT240920P00310000 | 2024-06-27 12:42PM EDT | 310.00 | 8.07 | 7.75 | 8.05 | -0.08 | -0.98% | 17 | 840 | 24.82% |
| CAT240920P00320000 | 2024-06-27 3:35PM EDT | 320.00 | 11.45 | 11.15 | 11.45 | -0.45 | -3.78% | 24 | 1,694 | 23.90% |
| CAT240920P00330000 | 2024-06-27 3:34PM EDT | 330.00 | 15.95 | 15.60 | 16.00 | -0.65 | -3.92% | 15 | 511 | 23.24% |
| CAT240920P00340000 | 2024-06-25 3:21PM EDT | 340.00 | 22.24 | 20.95 | 21.65 | 0.00 | - | 4 | 639 | 22.63% |
| CAT240920P00350000 | 2024-06-25 10:47AM EDT | 350.00 | 30.00 | 27.40 | 28.95 | 0.00 | - | 1 | 711 | 23.15% |
| CAT240920P00360000 | 2024-06-14 3:14PM EDT | 360.00 | 40.86 | 34.10 | 36.35 | 0.00 | - | 4 | 784 | 22.24% |
| CAT240920P00370000 | 2024-06-14 3:16PM EDT | 370.00 | 49.71 | 42.85 | 45.40 | 0.00 | - | 2 | 199 | 23.60% |
| CAT240920P00380000 | 2024-06-03 3:52PM EDT | 380.00 | 50.97 | 52.00 | 55.50 | 0.00 | - | 1 | 121 | 27.20% |
| CAT240920P00390000 | 2024-06-14 10:00AM EDT | 390.00 | 73.45 | 61.50 | 64.65 | 0.00 | - | 1 | 4 | 27.64% |
| CAT240920P00400000 | 2024-06-03 10:30AM EDT | 400.00 | 69.75 | 71.10 | 74.65 | 0.00 | - | 1 | 2 | 30.46% |
| CAT240920P00410000 | 2024-04-03 9:36AM EDT | 410.00 | 49.75 | 69.55 | 74.30 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240920P00420000 | 2024-03-25 12:22PM EDT | 420.00 | 66.83 | 58.05 | 61.60 | 0.00 | - | 2 | 4 | 0.00% |
| CAT240920P00430000 | 2024-05-08 2:57PM EDT | 430.00 | 83.40 | 99.05 | 103.00 | 0.00 | - | - | 0 | 28.59% |
| CAT240920P00450000 | 2024-05-07 1:14PM EDT | 450.00 | 102.30 | 119.75 | 122.95 | 0.00 | - | - | 0 | 31.91% |
| CAT240920P00470000 | 2024-06-24 3:36PM EDT | 470.00 | 139.12 | 141.25 | 144.75 | 0.00 | - | 1 | 1 | 47.60% |
| CAT240920P00480000 | 2024-06-24 3:36PM EDT | 480.00 | 149.14 | 151.45 | 154.70 | 0.00 | - | 1 | 0 | 49.43% |
© 2024 Yahoo. All rights reserved.