Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240426C00200000 | 2024-04-18 3:21PM EDT | 200.00 | 157.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240426C00255000 | 2024-04-18 3:28PM EDT | 255.00 | 102.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240426C00265000 | 2024-04-17 1:20PM EDT | 265.00 | 90.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240426C00280000 | 2024-04-18 1:29PM EDT | 280.00 | 76.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAT240426C00285000 | 2024-03-15 11:24AM EDT | 285.00 | 62.05 | 78.85 | 81.90 | 0.00 | - | - | 2 | 766.70% |
| CAT240426C00300000 | 2024-04-19 11:28AM EDT | 300.00 | 57.46 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| CAT240426C00305000 | 2024-03-12 2:53PM EDT | 305.00 | 36.48 | 65.30 | 69.20 | 0.00 | - | - | 1 | 734.91% |
| CAT240426C00310000 | 2024-04-18 10:20AM EDT | 310.00 | 50.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240426C00315000 | 2024-04-19 12:01PM EDT | 315.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CAT240426C00320000 | 2024-04-25 9:31AM EDT | 320.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CAT240426C00322500 | 2024-04-24 1:18PM EDT | 322.50 | 39.18 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| CAT240426C00325000 | 2024-04-23 10:55AM EDT | 325.00 | 40.23 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| CAT240426C00330000 | 2024-04-25 12:55PM EDT | 330.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| CAT240426C00335000 | 2024-04-25 2:43PM EDT | 335.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 137 | 70 | 0.00% |
| CAT240426C00337500 | 2024-04-25 3:59PM EDT | 337.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 283 | 149 | 0.00% |
| CAT240426C00340000 | 2024-04-25 3:58PM EDT | 340.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 629 | 258 | 3.13% |
| CAT240426C00342500 | 2024-04-25 3:59PM EDT | 342.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 321 | 111 | 6.25% |
| CAT240426C00345000 | 2024-04-25 3:58PM EDT | 345.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 831 | 499 | 12.50% |
| CAT240426C00347500 | 2024-04-25 3:58PM EDT | 347.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 221 | 117 | 12.50% |
| CAT240426C00350000 | 2024-04-25 3:59PM EDT | 350.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 440 | 267 | 12.50% |
| CAT240426C00352500 | 2024-04-25 3:58PM EDT | 352.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 338 | 340 | 25.00% |
| CAT240426C00355000 | 2024-04-25 3:59PM EDT | 355.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 140 | 165 | 25.00% |
| CAT240426C00357500 | 2024-04-25 3:54PM EDT | 357.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 173 | 205 | 25.00% |
| CAT240426C00360000 | 2024-04-25 3:57PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 90 | 332 | 25.00% |
| CAT240426C00362500 | 2024-04-25 3:37PM EDT | 362.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 47 | 358 | 25.00% |
| CAT240426C00365000 | 2024-04-25 3:52PM EDT | 365.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 294 | 1,373 | 25.00% |
| CAT240426C00367500 | 2024-04-25 3:57PM EDT | 367.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 233 | 297 | 25.00% |
| CAT240426C00370000 | 2024-04-25 3:56PM EDT | 370.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 91 | 480 | 50.00% |
| CAT240426C00372500 | 2024-04-25 3:02PM EDT | 372.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 229 | 652 | 50.00% |
| CAT240426C00375000 | 2024-04-25 3:30PM EDT | 375.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 82 | 388 | 50.00% |
| CAT240426C00377500 | 2024-04-25 3:02PM EDT | 377.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 39 | 186 | 50.00% |
| CAT240426C00380000 | 2024-04-25 3:18PM EDT | 380.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 208 | 760 | 50.00% |
| CAT240426C00382500 | 2024-04-25 2:41PM EDT | 382.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 180 | 50.00% |
| CAT240426C00385000 | 2024-04-25 3:27PM EDT | 385.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 115 | 367 | 50.00% |
| CAT240426C00387500 | 2024-04-25 3:29PM EDT | 387.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 218 | 50.00% |
| CAT240426C00390000 | 2024-04-25 3:59PM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 82 | 335 | 50.00% |
| CAT240426C00392500 | 2024-04-25 3:58PM EDT | 392.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 389 | 50.00% |
| CAT240426C00395000 | 2024-04-25 1:50PM EDT | 395.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 179 | 50.00% |
| CAT240426C00397500 | 2024-04-25 1:49PM EDT | 397.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 147 | 150 | 50.00% |
| CAT240426C00400000 | 2024-04-25 3:03PM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 212 | 752 | 50.00% |
| CAT240426C00405000 | 2024-04-25 3:01PM EDT | 405.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 92 | 182 | 50.00% |
| CAT240426C00410000 | 2024-04-25 10:17AM EDT | 410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 317 | 50.00% |
| CAT240426C00415000 | 2024-04-25 12:33PM EDT | 415.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 158 | 214 | 50.00% |
| CAT240426C00420000 | 2024-04-25 2:39PM EDT | 420.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 210 | 238 | 50.00% |
| CAT240426C00425000 | 2024-04-25 2:39PM EDT | 425.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 50.00% |
| CAT240426C00430000 | 2024-04-25 10:10AM EDT | 430.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 50.00% |
| CAT240426C00440000 | 2024-04-23 1:42PM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 50.00% |
| CAT240426C00445000 | 2024-04-22 9:45AM EDT | 445.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30 | 65 | 50.00% |
| CAT240426C00450000 | 2024-04-24 3:17PM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 782 | 50.00% |
| CAT240426C00460000 | 2024-04-24 2:08PM EDT | 460.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 92 | 50.00% |
| CAT240426C00470000 | 2024-04-24 3:16PM EDT | 470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 139 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240426P00260000 | 2024-03-19 11:53AM EDT | 260.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 255.86% |
| CAT240426P00270000 | 2024-04-25 9:52AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 185 | 192 | 50.00% |
| CAT240426P00275000 | 2024-04-25 9:40AM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 242 | 50.00% |
| CAT240426P00280000 | 2024-04-25 1:24PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 156 | 161 | 50.00% |
| CAT240426P00285000 | 2024-04-25 11:05AM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 342 | 352 | 50.00% |
| CAT240426P00290000 | 2024-04-25 12:24PM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 135 | 50.00% |
| CAT240426P00295000 | 2024-04-25 10:07AM EDT | 295.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 83 | 132 | 50.00% |
| CAT240426P00300000 | 2024-04-25 12:36PM EDT | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 135 | 246 | 50.00% |
| CAT240426P00305000 | 2024-04-25 2:12PM EDT | 305.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 785 | 50.00% |
| CAT240426P00307500 | 2024-04-24 3:51PM EDT | 307.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 33 | 36 | 50.00% |
| CAT240426P00310000 | 2024-04-24 2:55PM EDT | 310.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 25.00% |
| CAT240426P00312500 | 2024-04-25 3:37PM EDT | 312.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 64 | 25.00% |
| CAT240426P00315000 | 2024-04-25 3:37PM EDT | 315.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 339 | 936 | 25.00% |
| CAT240426P00317500 | 2024-04-25 10:24AM EDT | 317.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 25.00% |
| CAT240426P00320000 | 2024-04-25 3:57PM EDT | 320.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 240 | 437 | 25.00% |
| CAT240426P00322500 | 2024-04-25 3:55PM EDT | 322.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 68 | 207 | 25.00% |
| CAT240426P00325000 | 2024-04-25 3:53PM EDT | 325.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 958 | 1,103 | 12.50% |
| CAT240426P00327500 | 2024-04-25 3:00PM EDT | 327.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 210 | 289 | 12.50% |
| CAT240426P00330000 | 2024-04-25 3:59PM EDT | 330.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 970 | 563 | 12.50% |
| CAT240426P00332500 | 2024-04-25 3:59PM EDT | 332.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 268 | 328 | 6.25% |
| CAT240426P00335000 | 2024-04-25 3:59PM EDT | 335.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1,114 | 802 | 3.13% |
| CAT240426P00337500 | 2024-04-25 3:57PM EDT | 337.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | 281 | 145 | 0.78% |
| CAT240426P00340000 | 2024-04-25 3:57PM EDT | 340.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 920 | 766 | 0.00% |
| CAT240426P00342500 | 2024-04-25 3:58PM EDT | 342.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 213 | 602 | 0.00% |
| CAT240426P00345000 | 2024-04-25 3:59PM EDT | 345.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 467 | 558 | 0.00% |
| CAT240426P00347500 | 2024-04-25 3:58PM EDT | 347.50 | 9.41 | 0.00 | 0.00 | 0.00 | - | 86 | 92 | 0.00% |
| CAT240426P00350000 | 2024-04-25 3:59PM EDT | 350.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 316 | 480 | 0.00% |
| CAT240426P00352500 | 2024-04-25 3:06PM EDT | 352.50 | 12.44 | 0.00 | 0.00 | 0.00 | - | 31 | 665 | 0.00% |
| CAT240426P00355000 | 2024-04-25 3:19PM EDT | 355.00 | 14.61 | 0.00 | 0.00 | 0.00 | - | 295 | 755 | 0.00% |
| CAT240426P00357500 | 2024-04-25 3:18PM EDT | 357.50 | 16.75 | 0.00 | 0.00 | 0.00 | - | 41 | 75 | 0.00% |
| CAT240426P00360000 | 2024-04-25 2:49PM EDT | 360.00 | 20.83 | 0.00 | 0.00 | 0.00 | - | 110 | 2,208 | 0.00% |
| CAT240426P00362500 | 2024-04-25 3:59PM EDT | 362.50 | 24.23 | 0.00 | 0.00 | 0.00 | - | 52 | 11 | 0.00% |
| CAT240426P00365000 | 2024-04-25 3:47PM EDT | 365.00 | 25.37 | 0.00 | 0.00 | 0.00 | - | 43 | 79 | 0.00% |
| CAT240426P00367500 | 2024-04-25 3:16PM EDT | 367.50 | 27.36 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 0.00% |
| CAT240426P00370000 | 2024-04-25 2:52PM EDT | 370.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 16 | 52 | 0.00% |
| CAT240426P00372500 | 2024-04-25 12:53PM EDT | 372.50 | 32.49 | 0.00 | 0.00 | 0.00 | - | 13 | 28 | 0.00% |
| CAT240426P00375000 | 2024-04-25 1:52PM EDT | 375.00 | 34.95 | 0.00 | 0.00 | 0.00 | - | 12 | 23 | 0.00% |
| CAT240426P00377500 | 2024-04-25 12:39PM EDT | 377.50 | 36.62 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| CAT240426P00380000 | 2024-04-25 3:43PM EDT | 380.00 | 38.41 | 0.00 | 0.00 | 0.00 | - | 55 | 11 | 0.00% |
| CAT240426P00382500 | 2024-04-25 3:43PM EDT | 382.50 | 40.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CAT240426P00385000 | 2024-04-25 12:36PM EDT | 385.00 | 43.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240426P00390000 | 2024-04-22 2:08PM EDT | 390.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240426P00395000 | 2024-04-05 3:14PM EDT | 395.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAT240426P00420000 | 2024-04-15 11:47AM EDT | 420.00 | 53.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.