Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT241115C00180000 | 2024-04-18 3:26PM EDT | 180.00 | 179.50 | 176.75 | 180.60 | 0.00 | - | - | 1 | 144.57% |
| CAT241115C00200000 | 2024-06-11 12:09PM EDT | 200.00 | 130.30 | 127.50 | 131.60 | 0.00 | - | - | 1 | 51.05% |
| CAT241115C00210000 | 2024-03-27 2:49PM EDT | 210.00 | 155.94 | 135.70 | 139.30 | 0.00 | - | 4 | 4 | 95.66% |
| CAT241115C00240000 | 2024-04-19 11:01AM EDT | 240.00 | 125.03 | 119.15 | 122.80 | 0.00 | - | 1 | 2 | 99.79% |
| CAT241115C00250000 | 2024-06-12 1:42PM EDT | 250.00 | 84.12 | 80.80 | 83.35 | 0.00 | - | - | 1 | 42.20% |
| CAT241115C00260000 | 2024-05-20 2:57PM EDT | 260.00 | 108.78 | 69.70 | 72.95 | 0.00 | - | - | 2 | 36.88% |
| CAT241115C00270000 | 2024-06-14 12:11PM EDT | 270.00 | 60.00 | 63.70 | 64.80 | 0.00 | - | 1 | 25 | 36.40% |
| CAT241115C00280000 | 2024-04-25 2:24PM EDT | 280.00 | 72.35 | 76.50 | 78.50 | 0.00 | - | 16 | 24 | 67.33% |
| CAT241115C00290000 | 2024-06-24 3:52PM EDT | 290.00 | 50.70 | 47.40 | 48.60 | 0.00 | - | 1 | 97 | 33.58% |
| CAT241115C00300000 | 2024-06-26 9:52AM EDT | 300.00 | 38.50 | 39.25 | 40.90 | 0.00 | - | 1 | 55 | 31.93% |
| CAT241115C00310000 | 2024-06-21 9:46AM EDT | 310.00 | 34.45 | 33.30 | 33.90 | 0.00 | - | 9 | 54 | 30.63% |
| CAT241115C00320000 | 2024-06-26 11:02AM EDT | 320.00 | 26.45 | 27.20 | 28.50 | 0.00 | - | 18 | 224 | 30.67% |
| CAT241115C00330000 | 2024-06-27 2:38PM EDT | 330.00 | 20.85 | 21.90 | 22.25 | -0.65 | -3.02% | 20 | 153 | 28.86% |
| CAT241115C00340000 | 2024-06-27 2:34PM EDT | 340.00 | 16.35 | 17.30 | 17.60 | -0.89 | -5.16% | 23 | 532 | 28.23% |
| CAT241115C00350000 | 2024-06-27 3:58PM EDT | 350.00 | 13.55 | 13.00 | 13.65 | +0.20 | +1.50% | 60 | 319 | 27.66% |
| CAT241115C00360000 | 2024-06-27 3:13PM EDT | 360.00 | 10.10 | 9.60 | 11.35 | +0.10 | +1.00% | 6 | 280 | 28.47% |
| CAT241115C00370000 | 2024-06-27 11:59AM EDT | 370.00 | 7.75 | 6.70 | 8.00 | +0.55 | +7.64% | 1 | 602 | 27.08% |
| CAT241115C00380000 | 2024-06-27 11:01AM EDT | 380.00 | 6.10 | 5.70 | 6.90 | +0.50 | +8.93% | 3 | 680 | 28.37% |
| CAT241115C00390000 | 2024-06-27 12:31PM EDT | 390.00 | 4.40 | 4.20 | 5.15 | +0.26 | +6.28% | 4 | 571 | 28.04% |
| CAT241115C00400000 | 2024-06-27 3:19PM EDT | 400.00 | 3.00 | 2.93 | 4.20 | -0.20 | -6.25% | 1 | 197 | 28.63% |
| CAT241115C00410000 | 2024-06-26 10:02AM EDT | 410.00 | 2.24 | 2.18 | 2.59 | 0.00 | - | 4 | 58 | 27.06% |
| CAT241115C00420000 | 2024-06-27 1:04PM EDT | 420.00 | 1.66 | 1.54 | 2.12 | +0.04 | +2.47% | 4 | 1,017 | 27.73% |
| CAT241115C00430000 | 2024-06-26 11:47AM EDT | 430.00 | 1.25 | 1.06 | 2.64 | 0.00 | - | 1 | 70 | 31.22% |
| CAT241115C00440000 | 2024-06-27 1:08PM EDT | 440.00 | 0.85 | 0.63 | 1.11 | -0.35 | -29.17% | 2 | 282 | 27.53% |
| CAT241115C00450000 | 2024-06-21 10:20AM EDT | 450.00 | 0.99 | 0.30 | 1.84 | 0.00 | - | 2 | 28 | 32.24% |
| CAT241115C00460000 | 2024-06-25 1:22PM EDT | 460.00 | 0.50 | 0.21 | 0.92 | 0.00 | - | 2 | 564 | 29.70% |
| CAT241115C00470000 | 2024-06-21 10:13AM EDT | 470.00 | 0.57 | 0.15 | 0.88 | 0.00 | - | 2 | 16 | 30.96% |
| CAT241115C00480000 | 2024-06-21 10:08AM EDT | 480.00 | 0.40 | 0.20 | 0.60 | 0.00 | - | 1 | 173 | 30.45% |
| CAT241115C00490000 | 2024-06-21 10:07AM EDT | 490.00 | 0.36 | 0.07 | 0.69 | 0.00 | - | 2 | 97 | 32.47% |
| CAT241115C00500000 | 2024-06-21 10:11AM EDT | 500.00 | 0.32 | 0.05 | 0.61 | 0.00 | - | 2 | 10 | 33.15% |
| CAT241115C00520000 | 2024-06-21 10:19AM EDT | 520.00 | 0.19 | 0.01 | 0.49 | 0.00 | - | 2 | 9 | 34.53% |
| CAT241115C00540000 | 2024-06-20 12:08PM EDT | 540.00 | 0.20 | 0.00 | 0.63 | 0.00 | - | 2 | 10 | 38.20% |
| CAT241115C00560000 | 2024-06-20 12:14PM EDT | 560.00 | 0.07 | 0.00 | 1.29 | 0.00 | - | 2 | 6 | 45.22% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT241115P00165000 | 2024-06-07 12:03PM EDT | 165.00 | 0.18 | 0.03 | 1.37 | 0.00 | - | 2 | 0 | 55.54% |
| CAT241115P00170000 | 2024-05-29 9:48AM EDT | 170.00 | 0.11 | 0.03 | 1.38 | 0.00 | - | 4 | 10 | 53.42% |
| CAT241115P00175000 | 2024-06-06 1:38PM EDT | 175.00 | 0.15 | 0.04 | 1.40 | 0.00 | - | - | 1 | 51.49% |
| CAT241115P00180000 | 2024-06-20 10:57AM EDT | 180.00 | 0.25 | 0.11 | 1.42 | 0.00 | - | 2 | 1 | 55.73% |
| CAT241115P00185000 | 2024-06-20 10:56AM EDT | 185.00 | 0.34 | 0.06 | 1.45 | 0.00 | - | 2 | 1 | 53.71% |
| CAT241115P00190000 | 2024-06-20 10:53AM EDT | 190.00 | 0.30 | 0.08 | 0.61 | 0.00 | - | 2 | 3 | 44.24% |
| CAT241115P00195000 | 2024-06-20 1:56PM EDT | 195.00 | 0.38 | 0.09 | 0.48 | 0.00 | - | 5 | 3 | 40.80% |
| CAT241115P00200000 | 2024-06-06 3:43PM EDT | 200.00 | 0.43 | 0.12 | 0.76 | 0.00 | - | 2 | 17 | 42.04% |
| CAT241115P00210000 | 2024-06-06 3:50PM EDT | 210.00 | 0.73 | 0.17 | 0.75 | 0.00 | - | 2 | 17 | 38.31% |
| CAT241115P00220000 | 2024-06-10 2:39PM EDT | 220.00 | 0.55 | 0.49 | 1.29 | 0.00 | - | 20 | 23 | 38.56% |
| CAT241115P00230000 | 2024-06-13 9:48AM EDT | 230.00 | 1.22 | 0.55 | 1.20 | 0.00 | - | 1 | 38 | 34.41% |
| CAT241115P00240000 | 2024-06-25 10:00AM EDT | 240.00 | 1.32 | 0.93 | 2.50 | 0.00 | - | 10 | 43 | 36.57% |
| CAT241115P00250000 | 2024-06-24 11:26AM EDT | 250.00 | 1.74 | 1.50 | 1.84 | +0.15 | +9.43% | 1 | 116 | 30.34% |
| CAT241115P00260000 | 2024-06-26 2:16PM EDT | 260.00 | 2.61 | 2.31 | 2.61 | 0.00 | - | 2 | 83 | 29.37% |
| CAT241115P00270000 | 2024-06-27 10:26AM EDT | 270.00 | 3.50 | 3.45 | 4.85 | +0.10 | +2.94% | 17 | 193 | 31.24% |
| CAT241115P00280000 | 2024-06-27 10:52AM EDT | 280.00 | 4.95 | 4.85 | 6.15 | -0.05 | -1.00% | 20 | 204 | 29.70% |
| CAT241115P00290000 | 2024-06-26 11:34AM EDT | 290.00 | 7.30 | 5.80 | 7.10 | 0.00 | - | 1 | 764 | 27.04% |
| CAT241115P00300000 | 2024-06-27 12:45PM EDT | 300.00 | 9.65 | 9.15 | 9.55 | -0.10 | -1.03% | 101 | 500 | 26.29% |
| CAT241115P00310000 | 2024-06-27 10:12AM EDT | 310.00 | 12.18 | 11.65 | 12.65 | -1.42 | -10.44% | 1 | 264 | 25.59% |
| CAT241115P00320000 | 2024-06-26 11:02AM EDT | 320.00 | 17.00 | 16.00 | 16.30 | 0.00 | - | 12 | 430 | 24.71% |
| CAT241115P00330000 | 2024-06-27 3:58PM EDT | 330.00 | 20.95 | 20.15 | 21.65 | -1.25 | -5.63% | 3 | 344 | 25.01% |
| CAT241115P00340000 | 2024-06-26 10:31AM EDT | 340.00 | 27.65 | 25.85 | 26.20 | 0.00 | - | 10 | 260 | 23.34% |
| CAT241115P00350000 | 2024-06-18 1:52PM EDT | 350.00 | 34.52 | 31.75 | 32.45 | 0.00 | - | 1 | 188 | 22.78% |
| CAT241115P00360000 | 2024-06-21 12:30PM EDT | 360.00 | 39.70 | 37.60 | 40.55 | 0.00 | - | 1 | 115 | 23.82% |
| CAT241115P00370000 | 2024-06-17 10:44AM EDT | 370.00 | 51.91 | 45.65 | 47.40 | 0.00 | - | 1 | 116 | 22.07% |
| CAT241115P00380000 | 2024-06-05 1:24PM EDT | 380.00 | 55.12 | 53.70 | 56.35 | 0.00 | - | 4 | 38 | 22.89% |
| CAT241115P00390000 | 2024-05-22 12:20PM EDT | 390.00 | 42.50 | 62.10 | 65.70 | 0.00 | - | 1 | 129 | 24.02% |
| CAT241115P00410000 | 2024-04-25 11:42AM EDT | 410.00 | 73.68 | 61.60 | 64.90 | 0.00 | - | 2 | 7 | 0.00% |
| CAT241115P00420000 | 2024-04-05 1:07PM EDT | 420.00 | 53.15 | 81.30 | 85.45 | 0.00 | - | 1 | 0 | 0.00% |
| CAT241115P00430000 | 2024-03-18 12:33PM EDT | 430.00 | 81.13 | 75.25 | 77.60 | 0.00 | - | 1 | 1 | 0.00% |
| CAT241115P00470000 | 2024-04-03 2:58PM EDT | 470.00 | 98.19 | 131.60 | 135.25 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.