Caterpillar Inc. (CAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00255000 | 2024-04-19 11:39AM EDT | 255.00 | 101.70 | 80.00 | 83.75 | 0.00 | - | 2 | 2 | 93.75% |
| CAT240510C00265000 | 2024-04-18 9:57AM EDT | 265.00 | 94.67 | 70.30 | 73.00 | 0.00 | - | - | 0 | 121.58% |
| CAT240510C00290000 | 2024-04-29 3:54PM EDT | 290.00 | 60.25 | 45.10 | 48.05 | +60.25 | - | - | 1 | 84.55% |
| CAT240510C00300000 | 2024-05-03 9:56AM EDT | 300.00 | 42.00 | 35.15 | 38.85 | +6.45 | +18.14% | 1 | 2 | 79.76% |
| CAT240510C00312500 | 2024-05-03 3:30PM EDT | 312.50 | 24.72 | 22.75 | 26.45 | +24.72 | - | 24 | 0 | 60.06% |
| CAT240510C00315000 | 2024-05-03 9:55AM EDT | 315.00 | 26.32 | 21.10 | 23.50 | +6.88 | +35.39% | 5 | 17 | 51.47% |
| CAT240510C00320000 | 2024-05-02 11:29AM EDT | 320.00 | 14.80 | 15.75 | 19.25 | 0.00 | - | 4 | 5 | 49.61% |
| CAT240510C00322500 | 2024-05-03 9:55AM EDT | 322.50 | 19.02 | 14.40 | 16.50 | +19.02 | - | 5 | 6 | 43.04% |
| CAT240510C00325000 | 2024-05-03 2:13PM EDT | 325.00 | 13.72 | 11.70 | 14.20 | +13.72 | - | 9 | 12 | 39.97% |
| CAT240510C00327500 | 2024-05-03 10:00AM EDT | 327.50 | 13.97 | 9.05 | 12.25 | +13.97 | - | 1 | 6 | 38.99% |
| CAT240510C00330000 | 2024-05-03 3:12PM EDT | 330.00 | 8.63 | 7.65 | 10.70 | +1.08 | +14.30% | 11 | 47 | 39.87% |
| CAT240510C00332500 | 2024-05-03 3:59PM EDT | 332.50 | 7.10 | 6.90 | 7.15 | +0.80 | +12.70% | 36 | 66 | 27.60% |
| CAT240510C00335000 | 2024-05-03 3:57PM EDT | 335.00 | 5.29 | 5.25 | 5.55 | +0.18 | +3.52% | 132 | 210 | 26.91% |
| CAT240510C00337500 | 2024-05-03 3:58PM EDT | 337.50 | 3.90 | 3.85 | 4.15 | -0.04 | -1.02% | 293 | 290 | 26.18% |
| CAT240510C00340000 | 2024-05-03 3:54PM EDT | 340.00 | 2.85 | 2.77 | 3.00 | -0.10 | -3.39% | 242 | 216 | 25.64% |
| CAT240510C00342500 | 2024-05-03 3:58PM EDT | 342.50 | 2.00 | 1.84 | 2.25 | +0.03 | +1.52% | 122 | 112 | 26.25% |
| CAT240510C00345000 | 2024-05-03 3:55PM EDT | 345.00 | 1.25 | 1.31 | 1.48 | -0.20 | -13.79% | 143 | 165 | 25.45% |
| CAT240510C00347500 | 2024-05-03 3:47PM EDT | 347.50 | 0.95 | 0.87 | 1.14 | -0.25 | -20.83% | 58 | 66 | 26.71% |
| CAT240510C00350000 | 2024-05-03 3:57PM EDT | 350.00 | 0.57 | 0.34 | 1.00 | -0.13 | -18.57% | 116 | 177 | 29.10% |
| CAT240510C00352500 | 2024-05-03 3:54PM EDT | 352.50 | 0.39 | 0.34 | 0.49 | -0.02 | -4.88% | 44 | 186 | 26.59% |
| CAT240510C00355000 | 2024-05-03 3:49PM EDT | 355.00 | 0.27 | 0.20 | 0.32 | -0.10 | -27.03% | 48 | 305 | 26.78% |
| CAT240510C00357500 | 2024-05-03 3:55PM EDT | 357.50 | 0.20 | 0.12 | 0.51 | -0.05 | -20.00% | 18 | 123 | 32.81% |
| CAT240510C00360000 | 2024-05-03 1:07PM EDT | 360.00 | 0.24 | 0.07 | 0.25 | +0.04 | +20.00% | 42 | 136 | 30.62% |
| CAT240510C00362500 | 2024-05-03 2:55PM EDT | 362.50 | 0.12 | 0.06 | 0.45 | 0.00 | - | 2 | 25 | 37.38% |
| CAT240510C00365000 | 2024-05-03 12:32PM EDT | 365.00 | 0.09 | 0.05 | 0.20 | -0.28 | -75.68% | 142 | 157 | 34.18% |
| CAT240510C00367500 | 2024-05-03 3:30PM EDT | 367.50 | 0.05 | 0.04 | 0.65 | -0.35 | -87.50% | 1 | 36 | 46.27% |
| CAT240510C00370000 | 2024-05-03 9:30AM EDT | 370.00 | 0.14 | 0.03 | 0.82 | -0.18 | -56.25% | 18 | 80 | 51.71% |
| CAT240510C00372500 | 2024-05-03 10:15AM EDT | 372.50 | 0.11 | 0.03 | 0.50 | -0.41 | -78.85% | 1 | 2 | 48.80% |
| CAT240510C00375000 | 2024-05-03 1:44PM EDT | 375.00 | 0.08 | 0.03 | 0.15 | -0.01 | -11.11% | 14 | 77 | 41.41% |
| CAT240510C00377500 | 2024-05-03 3:54PM EDT | 377.50 | 0.07 | 0.04 | 0.42 | -0.34 | -82.93% | 1 | 57 | 52.00% |
| CAT240510C00380000 | 2024-05-03 2:48PM EDT | 380.00 | 0.08 | 0.02 | 0.32 | -0.01 | -11.11% | 67 | 68 | 51.71% |
| CAT240510C00385000 | 2024-05-03 9:30AM EDT | 385.00 | 0.51 | 0.00 | 0.57 | +0.41 | +410.00% | 2 | 75 | 55.13% |
| CAT240510C00387500 | 2024-05-03 2:16PM EDT | 387.50 | 0.05 | 0.02 | 0.56 | +0.05 | - | 49 | 0 | 57.47% |
| CAT240510C00390000 | 2024-05-03 2:07PM EDT | 390.00 | 0.09 | 0.02 | 0.13 | +0.05 | +125.00% | 51 | 38 | 52.73% |
| CAT240510C00395000 | 2024-05-02 11:42AM EDT | 395.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 3 | 125 | 50.20% |
| CAT240510C00400000 | 2024-05-02 11:39AM EDT | 400.00 | 0.01 | 0.02 | 0.10 | 0.00 | - | 3 | 31 | 54.69% |
| CAT240510C00405000 | 2024-05-03 12:04PM EDT | 405.00 | 0.03 | 0.00 | 0.02 | -0.31 | -91.18% | 1 | 10 | 51.56% |
| CAT240510C00410000 | 2024-05-03 12:08PM EDT | 410.00 | 0.03 | 0.00 | 0.24 | -0.17 | -85.00% | 6 | 17 | 66.99% |
| CAT240510C00415000 | 2024-04-25 10:49AM EDT | 415.00 | 0.10 | 0.00 | 0.57 | 0.00 | - | 1 | 22 | 79.59% |
| CAT240510C00420000 | 2024-04-25 10:21AM EDT | 420.00 | 0.10 | 0.00 | 0.54 | 0.00 | - | 22 | 29 | 82.72% |
| CAT240510C00425000 | 2024-04-09 10:55AM EDT | 425.00 | 0.86 | 0.00 | 0.54 | 0.00 | - | 10 | 11 | 86.43% |
| CAT240510C00430000 | 2024-05-03 10:33AM EDT | 430.00 | 0.02 | 0.00 | 0.49 | +0.01 | +100.00% | 2 | 3 | 88.77% |
| CAT240510C00440000 | 2024-05-03 1:33PM EDT | 440.00 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 1 | 150 | 71.88% |
| CAT240510C00445000 | 2024-04-05 3:55PM EDT | 445.00 | 0.70 | 0.00 | 1.89 | 0.00 | - | 6 | 6 | 123.05% |
| CAT240510C00450000 | 2024-05-03 12:09PM EDT | 450.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 127 | 79.30% |
| CAT240510C00460000 | 2024-05-03 10:38AM EDT | 460.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 84.38% |
| CAT240510C00470000 | 2024-05-03 10:14AM EDT | 470.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 77 | 96.09% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00195000 | 2024-04-30 9:55AM EDT | 195.00 | 0.01 | 0.00 | 0.90 | 0.00 | - | 1 | 65 | 204.40% |
| CAT240510P00200000 | 2024-04-26 10:07AM EDT | 200.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 30 | 30 | 149.61% |
| CAT240510P00205000 | 2024-05-01 9:54AM EDT | 205.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 142.97% |
| CAT240510P00210000 | 2024-05-01 9:54AM EDT | 210.00 | 0.01 | 0.00 | 0.10 | +0.01 | - | - | 37 | 136.72% |
| CAT240510P00220000 | 2024-04-29 3:07PM EDT | 220.00 | 0.01 | 0.00 | 1.27 | +0.01 | - | - | 18 | 173.14% |
| CAT240510P00230000 | 2024-04-30 1:25PM EDT | 230.00 | 0.06 | 0.00 | 0.50 | +0.06 | - | - | 5 | 136.33% |
| CAT240510P00270000 | 2024-05-02 9:53AM EDT | 270.00 | 0.03 | 0.00 | 0.70 | 0.00 | - | 10 | 59 | 89.16% |
| CAT240510P00285000 | 2024-05-03 9:30AM EDT | 285.00 | 0.05 | 0.03 | 0.70 | -0.18 | -78.26% | 1 | 0 | 70.80% |
| CAT240510P00290000 | 2024-05-02 10:04AM EDT | 290.00 | 0.08 | 0.04 | 0.59 | 0.00 | - | 1 | 14 | 62.94% |
| CAT240510P00292500 | 2024-05-03 2:07PM EDT | 292.50 | 0.07 | 0.04 | 0.60 | +0.07 | - | 1 | 0 | 60.06% |
| CAT240510P00295000 | 2024-05-02 2:02PM EDT | 295.00 | 0.09 | 0.04 | 0.60 | 0.00 | - | 10 | 21 | 57.03% |
| CAT240510P00300000 | 2024-05-03 2:23PM EDT | 300.00 | 0.10 | 0.05 | 0.09 | +0.09 | +900.00% | 61 | 165 | 41.50% |
| CAT240510P00305000 | 2024-05-03 10:28AM EDT | 305.00 | 0.13 | 0.05 | 0.62 | -0.15 | -53.57% | 47 | 198 | 51.51% |
| CAT240510P00307500 | 2024-05-03 3:06PM EDT | 307.50 | 0.12 | 0.06 | 0.45 | +0.12 | - | 63 | 0 | 44.82% |
| CAT240510P00310000 | 2024-05-03 11:45AM EDT | 310.00 | 0.16 | 0.07 | 0.37 | -0.12 | -42.86% | 12 | 82 | 39.94% |
| CAT240510P00312500 | 2024-05-03 3:29PM EDT | 312.50 | 0.13 | 0.08 | 0.67 | +0.13 | - | 1 | 2 | 42.19% |
| CAT240510P00315000 | 2024-05-03 2:25PM EDT | 315.00 | 0.18 | 0.10 | 0.33 | -0.22 | -55.00% | 33 | 146 | 32.86% |
| CAT240510P00317500 | 2024-05-03 3:00PM EDT | 317.50 | 0.35 | 0.15 | 0.35 | +0.35 | - | 58 | 18 | 30.13% |
| CAT240510P00320000 | 2024-05-03 3:59PM EDT | 320.00 | 0.38 | 0.39 | 0.40 | -0.30 | -44.12% | 873 | 1,053 | 27.78% |
| CAT240510P00322500 | 2024-05-03 3:08PM EDT | 322.50 | 0.53 | 0.48 | 0.67 | +0.53 | - | 32 | 126 | 28.15% |
| CAT240510P00325000 | 2024-05-03 3:57PM EDT | 325.00 | 0.80 | 0.73 | 0.85 | -0.77 | -49.04% | 153 | 514 | 26.42% |
| CAT240510P00327500 | 2024-05-03 3:01PM EDT | 327.50 | 1.20 | 0.88 | 1.26 | +1.20 | - | 146 | 36 | 26.09% |
| CAT240510P00330000 | 2024-05-03 3:50PM EDT | 330.00 | 1.66 | 1.38 | 1.80 | -1.35 | -44.85% | 103 | 249 | 25.64% |
| CAT240510P00332500 | 2024-05-03 3:37PM EDT | 332.50 | 2.38 | 2.21 | 2.44 | -1.37 | -36.53% | 262 | 98 | 24.72% |
| CAT240510P00335000 | 2024-05-03 3:58PM EDT | 335.00 | 3.28 | 3.05 | 3.35 | -1.62 | -33.06% | 113 | 373 | 24.26% |
| CAT240510P00337500 | 2024-05-03 3:58PM EDT | 337.50 | 4.40 | 4.10 | 4.90 | -1.90 | -30.16% | 58 | 74 | 26.18% |
| CAT240510P00340000 | 2024-05-03 3:46PM EDT | 340.00 | 5.90 | 5.50 | 6.85 | -2.10 | -26.25% | 143 | 352 | 29.24% |
| CAT240510P00342500 | 2024-05-03 1:02PM EDT | 342.50 | 7.35 | 6.65 | 8.25 | -1.80 | -19.67% | 3 | 66 | 27.87% |
| CAT240510P00345000 | 2024-05-03 2:30PM EDT | 345.00 | 9.10 | 8.00 | 10.40 | -1.35 | -12.92% | 8 | 55 | 30.30% |
| CAT240510P00347500 | 2024-05-03 9:38AM EDT | 347.50 | 10.60 | 10.65 | 11.95 | -2.46 | -18.84% | 1 | 52 | 27.25% |
| CAT240510P00350000 | 2024-05-03 3:27PM EDT | 350.00 | 13.47 | 12.35 | 15.05 | -2.08 | -13.38% | 43 | 132 | 36.11% |
| CAT240510P00352500 | 2024-05-03 10:12AM EDT | 352.50 | 14.33 | 14.10 | 17.90 | +5.98 | +71.62% | 1 | 17 | 42.86% |
| CAT240510P00355000 | 2024-05-03 12:13PM EDT | 355.00 | 17.86 | 16.65 | 20.35 | -3.39 | -15.95% | 9 | 105 | 46.29% |
| CAT240510P00357500 | 2024-04-29 2:32PM EDT | 357.50 | 11.25 | 19.15 | 22.65 | 0.00 | - | 2 | 0 | 48.22% |
| CAT240510P00360000 | 2024-05-03 10:03AM EDT | 360.00 | 20.00 | 21.55 | 25.30 | -6.65 | -24.95% | 2 | 9 | 53.13% |
| CAT240510P00362500 | 2024-04-25 10:06AM EDT | 362.50 | 27.00 | 24.80 | 27.75 | 0.00 | - | - | 1 | 56.13% |
| CAT240510P00365000 | 2024-05-02 1:31PM EDT | 365.00 | 30.69 | 26.50 | 29.10 | 0.00 | - | 4 | 11 | 46.48% |
| CAT240510P00367500 | 2024-05-01 3:31PM EDT | 367.50 | 33.65 | 29.75 | 32.65 | 0.00 | - | 20 | 0 | 61.79% |
| CAT240510P00370000 | 2024-05-01 3:24PM EDT | 370.00 | 36.70 | 31.50 | 35.10 | 0.00 | - | 100 | 0 | 64.47% |
| CAT240510P00372500 | 2024-05-01 3:34PM EDT | 372.50 | 39.60 | 34.00 | 37.75 | 0.00 | - | 11 | 0 | 69.19% |
| CAT240510P00375000 | 2024-04-29 3:53PM EDT | 375.00 | 25.10 | 36.50 | 40.25 | 0.00 | - | 2 | 0 | 72.29% |
| CAT240510P00377500 | 2024-04-30 1:58PM EDT | 377.50 | 41.44 | 39.00 | 42.75 | 0.00 | - | 2 | 0 | 75.34% |
| CAT240510P00380000 | 2024-05-01 3:53PM EDT | 380.00 | 48.28 | 41.50 | 45.30 | 0.00 | - | 1 | 1 | 78.88% |
| CAT240510P00385000 | 2024-05-01 3:53PM EDT | 385.00 | 53.30 | 47.25 | 50.25 | 0.00 | - | 1 | 0 | 61.04% |
| CAT240510P00390000 | 2024-04-19 11:52AM EDT | 390.00 | 35.74 | 51.60 | 55.20 | 0.00 | - | 1 | 0 | 53.91% |
| CAT240510P00400000 | 2024-04-15 11:33AM EDT | 400.00 | 35.00 | 61.50 | 65.10 | 0.00 | - | 2 | 0 | 53.71% |
© 2024 Yahoo. All rights reserved.