Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT250117C00085000 | 2024-04-18 3:32PM EDT | 85.00 | 273.00 | 269.80 | 274.00 | 0.00 | - | 2 | 1 | 81.52% |
| CAT250117C00090000 | 2024-04-18 3:46PM EDT | 90.00 | 268.00 | 265.00 | 269.20 | 0.00 | - | 2 | 1 | 81.67% |
| CAT250117C00095000 | 2024-02-06 4:31PM EDT | 95.00 | 227.37 | 243.70 | 248.00 | 0.00 | - | 1 | 2 | 0.00% |
| CAT250117C00100000 | 2024-04-19 11:23AM EDT | 100.00 | 258.33 | 255.00 | 259.50 | 0.00 | - | 1 | 3 | 77.64% |
| CAT250117C00105000 | 2024-02-13 2:15PM EDT | 105.00 | 209.13 | 235.00 | 239.00 | 0.00 | - | 2 | 18 | 0.00% |
| CAT250117C00110000 | 2024-03-18 1:46PM EDT | 110.00 | 242.18 | 246.70 | 251.00 | 0.00 | - | 1 | 45 | 85.78% |
| CAT250117C00115000 | 2023-09-05 3:42PM EDT | 115.00 | 169.63 | 147.10 | 149.65 | 0.00 | - | 1 | 16 | 0.00% |
| CAT250117C00120000 | 2024-04-04 1:04PM EDT | 120.00 | 260.68 | 216.00 | 220.40 | 0.00 | - | 1 | 4 | 0.00% |
| CAT250117C00125000 | 2024-04-04 1:04PM EDT | 125.00 | 255.65 | 211.50 | 215.25 | 0.00 | - | 1 | 18 | 0.00% |
| CAT250117C00130000 | 2024-02-06 12:27PM EDT | 130.00 | 192.20 | 210.00 | 213.95 | 0.00 | - | 1 | 15 | 0.00% |
| CAT250117C00135000 | 2024-04-25 9:31AM EDT | 135.00 | 203.54 | 221.00 | 224.70 | 0.00 | - | 2 | 5 | 65.42% |
| CAT250117C00140000 | 2024-01-16 2:19PM EDT | 140.00 | 150.60 | 183.50 | 187.55 | 0.00 | - | 1 | 0 | 0.00% |
| CAT250117C00145000 | 2024-04-17 9:51AM EDT | 145.00 | 217.80 | 211.50 | 214.90 | 0.00 | - | 2 | 14 | 63.33% |
| CAT250117C00150000 | 2024-03-08 3:28PM EDT | 150.00 | 193.70 | 229.60 | 233.45 | 0.00 | - | 1 | 88 | 127.28% |
| CAT250117C00155000 | 2024-04-18 1:17PM EDT | 155.00 | 204.12 | 202.05 | 205.80 | 0.00 | - | 76 | 18 | 63.00% |
| CAT250117C00160000 | 2023-11-17 10:35AM EDT | 160.00 | 99.45 | 129.00 | 132.30 | 0.00 | - | 3 | 45 | 0.00% |
| CAT250117C00165000 | 2024-01-18 4:58PM EDT | 165.00 | 121.00 | 159.50 | 163.05 | 0.00 | - | 1 | 14 | 0.00% |
| CAT250117C00170000 | 2024-02-13 10:31AM EDT | 170.00 | 150.77 | 173.60 | 177.35 | 0.00 | - | 1 | 29 | 0.00% |
| CAT250117C00175000 | 2024-04-15 9:45AM EDT | 175.00 | 200.80 | 189.10 | 193.20 | 0.00 | - | 1 | 46 | 77.04% |
| CAT250117C00180000 | 2024-02-01 11:53AM EDT | 180.00 | 129.77 | 160.15 | 163.60 | 0.00 | - | 2 | 179 | 0.00% |
| CAT250117C00185000 | 2024-04-25 3:44PM EDT | 185.00 | 160.67 | 173.05 | 176.55 | 0.00 | - | 2 | 127 | 54.50% |
| CAT250117C00190000 | 2024-04-19 2:36PM EDT | 190.00 | 169.00 | 168.50 | 171.75 | 0.00 | - | 3 | 122 | 53.72% |
| CAT250117C00195000 | 2024-04-16 11:01AM EDT | 195.00 | 168.42 | 163.60 | 166.70 | 0.00 | - | 3 | 142 | 51.93% |
| CAT250117C00200000 | 2024-05-13 10:50AM EDT | 200.00 | 163.35 | 159.00 | 162.75 | 0.00 | - | 1 | 218 | 52.30% |
| CAT250117C00210000 | 2024-05-13 12:27PM EDT | 210.00 | 152.55 | 149.50 | 152.80 | 0.00 | - | 1 | 554 | 53.56% |
| CAT250117C00220000 | 2024-04-12 11:07AM EDT | 220.00 | 152.66 | 139.50 | 142.80 | 0.00 | - | 5 | 320 | 49.80% |
| CAT250117C00230000 | 2024-05-10 1:37PM EDT | 230.00 | 133.65 | 130.80 | 134.25 | 0.00 | - | 1 | 130 | 49.16% |
| CAT250117C00240000 | 2024-05-09 3:00PM EDT | 240.00 | 119.88 | 121.75 | 124.70 | 0.00 | - | 1 | 285 | 46.36% |
| CAT250117C00250000 | 2024-05-17 3:14PM EDT | 250.00 | 114.40 | 112.85 | 115.30 | +0.94 | +0.83% | 3 | 1,177 | 43.83% |
| CAT250117C00260000 | 2024-05-17 9:42AM EDT | 260.00 | 102.98 | 104.05 | 106.35 | -3.19 | -3.00% | 2 | 623 | 41.99% |
| CAT250117C00270000 | 2024-05-17 1:39PM EDT | 270.00 | 95.55 | 95.25 | 98.20 | +2.00 | +2.14% | 1 | 944 | 41.15% |
| CAT250117C00280000 | 2024-05-17 12:13PM EDT | 280.00 | 86.00 | 87.15 | 89.35 | -8.15 | -8.66% | 1 | 1,875 | 39.10% |
| CAT250117C00290000 | 2024-05-10 12:49PM EDT | 290.00 | 80.55 | 78.65 | 81.05 | 0.00 | - | 1 | 922 | 37.60% |
| CAT250117C00300000 | 2024-05-17 3:16PM EDT | 300.00 | 70.80 | 70.80 | 73.45 | -0.33 | -0.46% | 1 | 1,447 | 36.68% |
| CAT250117C00310000 | 2024-05-17 3:15PM EDT | 310.00 | 63.39 | 63.30 | 65.50 | -4.36 | -6.44% | 2 | 1,118 | 35.10% |
| CAT250117C00320000 | 2024-05-17 3:16PM EDT | 320.00 | 56.50 | 56.40 | 58.30 | -0.50 | -0.88% | 2 | 867 | 34.04% |
| CAT250117C00330000 | 2024-05-16 1:43PM EDT | 330.00 | 45.95 | 49.40 | 51.15 | 0.00 | - | 8 | 583 | 32.73% |
| CAT250117C00340000 | 2024-05-16 2:09PM EDT | 340.00 | 40.07 | 43.80 | 45.15 | 0.00 | - | 2 | 667 | 32.18% |
| CAT250117C00350000 | 2024-05-17 1:24PM EDT | 350.00 | 37.25 | 37.25 | 38.75 | +2.35 | +6.73% | 14 | 1,581 | 30.92% |
| CAT250117C00360000 | 2024-05-17 3:10PM EDT | 360.00 | 31.85 | 31.85 | 33.20 | +1.85 | +6.17% | 39 | 507 | 30.06% |
| CAT250117C00370000 | 2024-05-17 12:50PM EDT | 370.00 | 26.50 | 27.00 | 28.35 | +0.93 | +3.64% | 69 | 541 | 29.43% |
| CAT250117C00380000 | 2024-05-17 9:59AM EDT | 380.00 | 22.90 | 22.80 | 24.15 | +1.65 | +7.76% | 4 | 358 | 29.00% |
| CAT250117C00390000 | 2024-05-16 2:47PM EDT | 390.00 | 17.49 | 19.10 | 20.75 | 0.00 | - | 37 | 1,006 | 28.89% |
| CAT250117C00400000 | 2024-05-17 3:16PM EDT | 400.00 | 15.80 | 15.35 | 17.35 | +0.10 | +0.64% | 7 | 724 | 28.42% |
| CAT250117C00410000 | 2024-05-17 11:11AM EDT | 410.00 | 13.07 | 13.05 | 14.45 | +1.37 | +11.71% | 3 | 261 | 28.06% |
| CAT250117C00420000 | 2024-05-17 1:12PM EDT | 420.00 | 10.80 | 10.70 | 12.05 | +0.13 | +1.22% | 2 | 316 | 27.83% |
| CAT250117C00430000 | 2024-05-16 12:00PM EDT | 430.00 | 8.15 | 8.70 | 10.00 | 0.00 | - | 3 | 407 | 27.63% |
| CAT250117C00440000 | 2024-05-15 10:22AM EDT | 440.00 | 6.80 | 6.95 | 8.10 | -1.32 | -16.26% | 5 | 153 | 27.27% |
| CAT250117C00450000 | 2024-05-16 3:42PM EDT | 450.00 | 5.16 | 5.60 | 7.40 | 0.00 | - | 10 | 193 | 28.10% |
| CAT250117C00460000 | 2024-05-17 2:47PM EDT | 460.00 | 4.70 | 4.40 | 5.50 | -1.00 | -17.54% | 2 | 275 | 27.08% |
| CAT250117C00470000 | 2024-05-14 1:21PM EDT | 470.00 | 4.50 | 3.50 | 4.75 | 0.00 | - | 2 | 25 | 27.40% |
| CAT250117C00480000 | 2024-05-10 9:32AM EDT | 480.00 | 3.25 | 2.73 | 3.20 | 0.00 | - | 1 | 26 | 26.01% |
| CAT250117C00490000 | 2024-05-17 1:02PM EDT | 490.00 | 2.40 | 2.12 | 2.51 | +0.30 | +14.29% | 3 | 388 | 25.80% |
| CAT250117C00500000 | 2024-05-17 3:59PM EDT | 500.00 | 1.81 | 1.63 | 2.16 | -0.04 | -2.16% | 1 | 87 | 26.14% |
| CAT250117C00520000 | 2024-05-01 11:36AM EDT | 520.00 | 1.39 | 0.71 | 1.41 | 0.00 | - | 7 | 46 | 26.13% |
| CAT250117C00540000 | 2024-05-03 3:17PM EDT | 540.00 | 0.55 | 0.34 | 0.90 | 0.00 | - | 2 | 66 | 26.06% |
| CAT250117C00560000 | 2024-05-17 1:06PM EDT | 560.00 | 0.50 | 0.20 | 0.66 | -0.30 | -37.50% | 1 | 32 | 26.59% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT250117P00085000 | 2024-05-03 3:13PM EDT | 85.00 | 0.16 | 0.03 | 0.20 | 0.00 | - | 2 | 1,337 | 66.21% |
| CAT250117P00090000 | 2024-05-15 9:30AM EDT | 90.00 | 0.05 | 0.05 | 0.34 | 0.00 | - | 1 | 124 | 67.48% |
| CAT250117P00095000 | 2024-05-13 11:57AM EDT | 95.00 | 0.15 | 0.00 | 1.43 | 0.00 | - | 2 | 55 | 76.90% |
| CAT250117P00100000 | 2024-04-15 11:41AM EDT | 100.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 74 | 58.01% |
| CAT250117P00105000 | 2024-05-13 11:58AM EDT | 105.00 | 0.11 | 0.07 | 1.47 | 0.00 | - | 23 | 345 | 72.12% |
| CAT250117P00110000 | 2024-05-15 11:13AM EDT | 110.00 | 0.12 | 0.01 | 1.48 | 0.00 | - | 2 | 129 | 69.17% |
| CAT250117P00115000 | 2024-03-15 10:24AM EDT | 115.00 | 0.23 | 0.12 | 0.53 | 0.00 | - | 2 | 29 | 59.42% |
| CAT250117P00120000 | 2024-04-04 11:51AM EDT | 120.00 | 0.18 | 0.00 | 1.35 | 0.00 | - | 40 | 119 | 63.38% |
| CAT250117P00125000 | 2024-05-08 11:58AM EDT | 125.00 | 0.24 | 0.01 | 0.75 | 0.00 | - | 12 | 136 | 56.42% |
| CAT250117P00130000 | 2024-04-30 3:37PM EDT | 130.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 1 | 18 | 55.25% |
| CAT250117P00135000 | 2024-02-15 1:57PM EDT | 135.00 | 0.44 | 0.16 | 1.63 | 0.00 | - | 2 | 53 | 59.47% |
| CAT250117P00140000 | 2024-05-08 11:58AM EDT | 140.00 | 0.30 | 0.11 | 0.60 | 0.00 | - | 1 | 306 | 50.22% |
| CAT250117P00145000 | 2024-05-14 9:30AM EDT | 145.00 | 0.10 | 0.12 | 0.75 | 0.00 | - | 3 | 500 | 53.91% |
| CAT250117P00150000 | 2024-05-15 12:55PM EDT | 150.00 | 0.27 | 0.25 | 0.40 | 0.00 | - | 2 | 179 | 47.51% |
| CAT250117P00155000 | 2024-02-22 4:41PM EDT | 155.00 | 0.85 | 0.28 | 1.73 | 0.00 | - | 1 | 132 | 52.64% |
| CAT250117P00160000 | 2024-04-22 2:14PM EDT | 160.00 | 0.65 | 0.10 | 0.51 | 0.00 | - | 2 | 594 | 45.75% |
| CAT250117P00165000 | 2024-05-13 12:35PM EDT | 165.00 | 0.65 | 0.16 | 1.69 | 0.00 | - | 10 | 27 | 53.78% |
| CAT250117P00170000 | 2024-05-16 10:54AM EDT | 170.00 | 0.43 | 0.25 | 0.53 | 0.00 | - | 2 | 529 | 42.82% |
| CAT250117P00175000 | 2024-05-13 9:30AM EDT | 175.00 | 0.31 | 0.19 | 0.75 | 0.00 | - | 10 | 594 | 43.53% |
| CAT250117P00180000 | 2024-04-29 1:44PM EDT | 180.00 | 0.65 | 0.21 | 0.69 | 0.00 | - | 6 | 629 | 41.43% |
| CAT250117P00185000 | 2024-04-29 12:11PM EDT | 185.00 | 0.85 | 0.23 | 1.50 | 0.00 | - | 2 | 127 | 45.61% |
| CAT250117P00190000 | 2024-05-14 12:18PM EDT | 190.00 | 0.53 | 0.26 | 0.80 | 0.00 | - | 227 | 463 | 39.39% |
| CAT250117P00195000 | 2024-05-15 12:48PM EDT | 195.00 | 0.57 | 0.28 | 0.85 | 0.00 | - | 78 | 407 | 38.32% |
| CAT250117P00200000 | 2024-05-16 9:56AM EDT | 200.00 | 0.75 | 0.33 | 0.95 | 0.00 | - | 3 | 1,483 | 37.60% |
| CAT250117P00210000 | 2024-05-17 9:33AM EDT | 210.00 | 0.85 | 0.65 | 1.06 | -0.06 | -6.59% | 2 | 985 | 35.47% |
| CAT250117P00220000 | 2024-05-15 1:09PM EDT | 220.00 | 1.05 | 0.85 | 1.20 | 0.00 | - | 50 | 877 | 33.50% |
| CAT250117P00230000 | 2024-05-14 3:18PM EDT | 230.00 | 1.56 | 1.17 | 1.75 | 0.00 | - | 2 | 1,060 | 33.23% |
| CAT250117P00240000 | 2024-05-17 3:36PM EDT | 240.00 | 1.85 | 1.66 | 2.05 | -0.12 | -6.09% | 16 | 1,269 | 31.57% |
| CAT250117P00250000 | 2024-05-16 3:21PM EDT | 250.00 | 2.60 | 2.11 | 2.48 | 0.00 | - | 2 | 1,054 | 30.18% |
| CAT250117P00260000 | 2024-05-17 12:33PM EDT | 260.00 | 3.35 | 3.00 | 3.25 | -0.03 | -0.89% | 35 | 1,542 | 29.43% |
| CAT250117P00270000 | 2024-05-15 1:25PM EDT | 270.00 | 4.00 | 3.85 | 4.15 | 0.00 | - | 2 | 1,292 | 28.57% |
| CAT250117P00280000 | 2024-05-17 2:02PM EDT | 280.00 | 5.48 | 4.55 | 6.40 | -0.06 | -1.08% | 5 | 1,214 | 29.61% |
| CAT250117P00290000 | 2024-05-17 2:07PM EDT | 290.00 | 6.92 | 5.60 | 7.65 | -0.33 | -4.55% | 10 | 1,127 | 28.40% |
| CAT250117P00300000 | 2024-05-17 2:07PM EDT | 300.00 | 8.35 | 7.20 | 9.25 | -1.15 | -12.11% | 48 | 622 | 27.36% |
| CAT250117P00310000 | 2024-05-16 3:20PM EDT | 310.00 | 11.50 | 9.15 | 10.90 | 0.00 | - | 2 | 195 | 26.05% |
| CAT250117P00320000 | 2024-05-17 3:58PM EDT | 320.00 | 13.08 | 12.00 | 13.35 | -1.32 | -9.17% | 124 | 803 | 25.28% |
| CAT250117P00330000 | 2024-05-17 11:31AM EDT | 330.00 | 17.10 | 15.20 | 16.60 | -0.45 | -2.56% | 70 | 1,774 | 24.88% |
| CAT250117P00340000 | 2024-05-16 12:42PM EDT | 340.00 | 21.10 | 19.20 | 20.25 | 0.00 | - | 11 | 450 | 24.38% |
| CAT250117P00350000 | 2024-05-16 12:01PM EDT | 350.00 | 25.00 | 22.45 | 23.80 | 0.00 | - | 3 | 358 | 23.33% |
| CAT250117P00360000 | 2024-05-16 11:08AM EDT | 360.00 | 28.25 | 26.90 | 28.80 | 0.00 | - | 62 | 261 | 23.07% |
| CAT250117P00370000 | 2024-05-16 10:27AM EDT | 370.00 | 33.42 | 31.90 | 33.80 | 0.00 | - | 1 | 223 | 22.31% |
| CAT250117P00380000 | 2024-05-16 12:01PM EDT | 380.00 | 41.25 | 37.55 | 40.00 | 0.00 | - | 1 | 48 | 22.09% |
| CAT250117P00390000 | 2024-04-24 2:41PM EDT | 390.00 | 45.05 | 44.15 | 45.95 | 0.00 | - | 45 | 87 | 21.12% |
| CAT250117P00400000 | 2024-05-17 3:43PM EDT | 400.00 | 51.88 | 50.35 | 52.90 | -16.12 | -23.71% | 1 | 38 | 20.53% |
| CAT250117P00410000 | 2024-04-25 9:54AM EDT | 410.00 | 79.45 | 58.10 | 60.40 | 0.00 | - | 7 | 66 | 19.93% |
| CAT250117P00420000 | 2024-04-25 9:54AM EDT | 420.00 | 88.45 | 65.40 | 68.35 | 0.00 | - | 7 | 98 | 19.26% |
| CAT250117P00430000 | 2024-04-25 9:42AM EDT | 430.00 | 92.75 | 74.35 | 76.70 | 0.00 | - | 1 | 6 | 18.44% |
| CAT250117P00450000 | 2024-05-16 3:57PM EDT | 450.00 | 98.40 | 92.35 | 95.45 | 0.00 | - | 3 | 0 | 18.87% |
© 2024 Yahoo. All rights reserved.