UK markets open in 6 hours 48 minutes
NIKKEI 225
38,460.08 0.00 (0.00%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.67 -0.14 (-0.17%) GOLD FUTURES
2,327.80 -10.60 (-0.45%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,616.26 -1,819.93 (-3.41%)
Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 162.00 | 165.85 | 0.00 | - | 2 | 0 | 373.63% |
| CAT240426C00255000 | 2024-04-18 3:28PM EDT | 255.00 | 102.50 | 107.10 | 110.90 | 0.00 | - | 2 | 0 | 241.41% |
| CAT240426C00265000 | 2024-04-17 1:20PM EDT | 265.00 | 90.61 | 97.20 | 100.80 | 0.00 | - | 1 | 0 | 218.56% |
| CAT240426C00280000 | 2024-04-18 1:29PM EDT | 280.00 | 76.29 | 82.05 | 85.90 | 0.00 | - | - | 0 | 183.69% |
| CAT240426C00285000 | 2024-03-15 11:24AM EDT | 285.00 | 62.05 | 78.85 | 81.90 | 0.00 | - | - | 2 | 229.30% |
| CAT240426C00300000 | 2024-04-19 11:28AM EDT | 300.00 | 57.46 | 62.20 | 65.90 | 0.00 | - | 3 | 2 | 145.51% |
| CAT240426C00305000 | 2024-03-12 2:53PM EDT | 305.00 | 36.48 | 65.30 | 69.20 | 0.00 | - | - | 1 | 296.09% |
| CAT240426C00310000 | 2024-04-18 10:20AM EDT | 310.00 | 50.36 | 52.20 | 55.95 | 0.00 | - | 2 | 0 | 125.68% |
| CAT240426C00315000 | 2024-04-19 12:01PM EDT | 315.00 | 41.50 | 47.25 | 51.00 | 0.00 | - | 2 | 2 | 117.29% |
| CAT240426C00320000 | 2024-04-19 12:01PM EDT | 320.00 | 36.80 | 42.15 | 45.95 | 0.00 | - | 6 | 6 | 103.86% |
| CAT240426C00322500 | 2024-04-24 1:18PM EDT | 322.50 | 39.18 | 39.75 | 43.50 | +4.96 | +14.49% | 10 | 12 | 101.47% |
| CAT240426C00325000 | 2024-04-23 10:55AM EDT | 325.00 | 40.23 | 37.90 | 41.15 | 0.00 | - | 2 | 8 | 108.01% |
| CAT240426C00330000 | 2024-04-24 11:12AM EDT | 330.00 | 32.70 | 32.75 | 35.80 | +6.25 | +23.63% | 1 | 9 | 90.04% |
| CAT240426C00335000 | 2024-04-23 11:32AM EDT | 335.00 | 29.73 | 28.45 | 31.50 | 0.00 | - | 2 | 16 | 94.38% |
| CAT240426C00337500 | 2024-04-24 10:20AM EDT | 337.50 | 27.92 | 26.00 | 29.35 | +5.39 | +23.92% | 1 | 3 | 91.80% |
| CAT240426C00340000 | 2024-04-24 12:47PM EDT | 340.00 | 21.40 | 23.20 | 27.05 | -4.40 | -17.05% | 6 | 53 | 84.55% |
| CAT240426C00342500 | 2024-04-24 12:47PM EDT | 342.50 | 19.45 | 21.40 | 24.20 | +0.58 | +3.07% | 5 | 2 | 80.93% |
| CAT240426C00345000 | 2024-04-24 12:03PM EDT | 345.00 | 19.53 | 19.50 | 22.40 | -2.45 | -11.15% | 3 | 31 | 83.59% |
| CAT240426C00347500 | 2024-04-19 3:59PM EDT | 347.50 | 14.30 | 18.20 | 20.25 | 0.00 | - | 4 | 5 | 86.21% |
| CAT240426C00350000 | 2024-04-24 3:54PM EDT | 350.00 | 18.00 | 15.85 | 18.25 | +0.27 | +1.52% | 14 | 96 | 82.25% |
| CAT240426C00352500 | 2024-04-24 3:39PM EDT | 352.50 | 15.65 | 14.80 | 16.15 | -0.19 | -1.20% | 37 | 102 | 84.20% |
| CAT240426C00355000 | 2024-04-24 3:58PM EDT | 355.00 | 14.45 | 13.35 | 14.55 | +0.80 | +5.86% | 28 | 136 | 85.41% |
| CAT240426C00357500 | 2024-04-24 3:26PM EDT | 357.50 | 12.90 | 11.00 | 12.55 | +0.70 | +5.74% | 98 | 89 | 79.15% |
| CAT240426C00360000 | 2024-04-24 3:59PM EDT | 360.00 | 10.77 | 9.50 | 11.05 | -0.08 | -0.74% | 58 | 325 | 78.61% |
| CAT240426C00362500 | 2024-04-24 3:57PM EDT | 362.50 | 9.86 | 8.80 | 9.60 | +0.81 | +8.95% | 390 | 116 | 80.98% |
| CAT240426C00365000 | 2024-04-24 3:59PM EDT | 365.00 | 8.00 | 7.15 | 8.25 | -0.30 | -3.61% | 305 | 1,444 | 78.27% |
| CAT240426C00367500 | 2024-04-24 3:52PM EDT | 367.50 | 7.33 | 6.40 | 7.15 | +0.38 | +5.47% | 116 | 140 | 79.86% |
| CAT240426C00370000 | 2024-04-24 3:59PM EDT | 370.00 | 6.15 | 5.40 | 6.00 | +0.25 | +4.24% | 313 | 610 | 78.98% |
| CAT240426C00372500 | 2024-04-24 3:59PM EDT | 372.50 | 5.00 | 4.20 | 5.05 | +0.10 | +2.04% | 44 | 685 | 76.93% |
| CAT240426C00375000 | 2024-04-24 3:58PM EDT | 375.00 | 4.06 | 3.25 | 4.10 | -0.16 | -3.79% | 114 | 357 | 74.88% |
| CAT240426C00377500 | 2024-04-24 3:59PM EDT | 377.50 | 3.05 | 3.05 | 3.40 | -0.29 | -8.68% | 214 | 98 | 77.12% |
| CAT240426C00380000 | 2024-04-24 3:59PM EDT | 380.00 | 2.76 | 1.94 | 2.79 | -0.12 | -4.17% | 800 | 375 | 73.49% |
| CAT240426C00382500 | 2024-04-24 3:57PM EDT | 382.50 | 2.21 | 1.87 | 2.50 | -0.11 | -4.74% | 220 | 147 | 77.32% |
| CAT240426C00385000 | 2024-04-24 3:59PM EDT | 385.00 | 1.69 | 1.48 | 2.01 | -0.16 | -8.65% | 301 | 300 | 76.90% |
| CAT240426C00387500 | 2024-04-24 3:59PM EDT | 387.50 | 1.29 | 1.13 | 1.45 | -0.30 | -18.87% | 254 | 36 | 74.95% |
| CAT240426C00390000 | 2024-04-24 3:59PM EDT | 390.00 | 1.02 | 0.84 | 1.32 | -0.13 | -11.30% | 203 | 258 | 76.17% |
| CAT240426C00392500 | 2024-04-24 3:58PM EDT | 392.50 | 0.81 | 0.64 | 0.94 | -0.45 | -35.71% | 426 | 15 | 74.76% |
| CAT240426C00395000 | 2024-04-24 3:59PM EDT | 395.00 | 0.58 | 0.35 | 0.65 | -0.24 | -29.27% | 150 | 111 | 71.48% |
| CAT240426C00397500 | 2024-04-24 3:54PM EDT | 397.50 | 0.46 | 0.31 | 0.50 | -0.17 | -26.98% | 158 | 12 | 72.46% |
| CAT240426C00400000 | 2024-04-24 3:59PM EDT | 400.00 | 0.35 | 0.30 | 0.39 | -0.10 | -22.22% | 436 | 634 | 74.12% |
| CAT240426C00405000 | 2024-04-24 3:59PM EDT | 405.00 | 0.20 | 0.14 | 0.34 | -0.14 | -41.18% | 81 | 90 | 76.76% |
| CAT240426C00410000 | 2024-04-24 3:45PM EDT | 410.00 | 0.13 | 0.09 | 0.11 | -0.04 | -23.53% | 84 | 223 | 73.63% |
| CAT240426C00415000 | 2024-04-24 3:07PM EDT | 415.00 | 0.10 | 0.04 | 0.12 | -0.02 | -16.67% | 146 | 72 | 77.54% |
| CAT240426C00420000 | 2024-04-24 3:55PM EDT | 420.00 | 0.08 | 0.00 | 0.10 | -0.03 | -27.27% | 11 | 29 | 78.91% |
| CAT240426C00425000 | 2024-04-24 3:55PM EDT | 425.00 | 0.07 | 0.00 | 0.07 | -0.06 | -46.15% | 22 | 21 | 81.25% |
| CAT240426C00430000 | 2024-04-24 3:38PM EDT | 430.00 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 28 | 8 | 87.89% |
| CAT240426C00440000 | 2024-04-23 1:42PM EDT | 440.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 2 | 25 | 111.91% |
| CAT240426C00445000 | 2024-04-22 9:45AM EDT | 445.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 30 | 65 | 108.20% |
| CAT240426C00450000 | 2024-04-24 3:17PM EDT | 450.00 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 43 | 739 | 103.91% |
| CAT240426C00460000 | 2024-04-24 2:08PM EDT | 460.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 17 | 75 | 104.69% |
| CAT240426C00470000 | 2024-04-24 3:16PM EDT | 470.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 73 | 89 | 112.50% |
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 | 221.09% |
| CAT240426P00270000 | 2024-04-24 12:41PM EDT | 270.00 | 0.05 | 0.00 | 0.24 | +0.04 | +400.00% | 10 | 6 | 169.92% |
| CAT240426P00275000 | 2024-04-22 9:30AM EDT | 275.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 235 | 145.31% |
| CAT240426P00280000 | 2024-04-24 1:07PM EDT | 280.00 | 0.05 | 0.00 | 0.09 | -0.08 | -61.54% | 2 | 8 | 135.16% |
| CAT240426P00285000 | 2024-04-19 2:04PM EDT | 285.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 167.58% |
| CAT240426P00290000 | 2024-04-22 2:13PM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 50.00% |
| CAT240426P00295000 | 2024-04-24 2:42PM EDT | 295.00 | 0.03 | 0.03 | 0.05 | -0.05 | -62.50% | 123 | 106 | 108.98% |
| CAT240426P00300000 | 2024-04-24 3:41PM EDT | 300.00 | 0.05 | 0.04 | 0.10 | -0.07 | -58.33% | 35 | 146 | 107.81% |
| CAT240426P00305000 | 2024-04-24 3:27PM EDT | 305.00 | 0.07 | 0.02 | 0.15 | -0.04 | -36.36% | 7 | 778 | 101.95% |
| CAT240426P00307500 | 2024-04-24 3:51PM EDT | 307.50 | 0.10 | 0.00 | 0.10 | -0.01 | -9.09% | 33 | 52 | 91.41% |
| CAT240426P00310000 | 2024-04-24 2:55PM EDT | 310.00 | 0.07 | 0.02 | 0.13 | -0.06 | -46.15% | 3 | 49 | 92.19% |
| CAT240426P00312500 | 2024-04-24 3:55PM EDT | 312.50 | 0.10 | 0.02 | 0.16 | -0.23 | -69.70% | 61 | 63 | 90.04% |
| CAT240426P00315000 | 2024-04-24 3:40PM EDT | 315.00 | 0.11 | 0.03 | 0.17 | 0.00 | - | 125 | 792 | 87.11% |
| CAT240426P00317500 | 2024-04-24 3:03PM EDT | 317.50 | 0.14 | 0.04 | 0.35 | -0.01 | -6.67% | 12 | 18 | 91.41% |
| CAT240426P00320000 | 2024-04-24 3:57PM EDT | 320.00 | 0.09 | 0.08 | 0.16 | -0.06 | -40.00% | 57 | 390 | 80.66% |
| CAT240426P00322500 | 2024-04-24 3:59PM EDT | 322.50 | 0.19 | 0.08 | 0.29 | +0.03 | +18.75% | 161 | 67 | 81.64% |
| CAT240426P00325000 | 2024-04-24 3:58PM EDT | 325.00 | 0.22 | 0.17 | 0.36 | -0.09 | -29.03% | 327 | 1,057 | 81.93% |
| CAT240426P00327500 | 2024-04-24 3:59PM EDT | 327.50 | 0.25 | 0.25 | 0.42 | -0.12 | -32.43% | 302 | 54 | 80.66% |
| CAT240426P00330000 | 2024-04-24 3:59PM EDT | 330.00 | 0.49 | 0.30 | 0.47 | +0.01 | +2.08% | 262 | 220 | 77.88% |
| CAT240426P00332500 | 2024-04-24 3:56PM EDT | 332.50 | 0.42 | 0.39 | 0.57 | -0.17 | -28.81% | 249 | 46 | 76.32% |
| CAT240426P00335000 | 2024-04-24 3:59PM EDT | 335.00 | 0.68 | 0.57 | 0.80 | -0.08 | -10.53% | 405 | 558 | 77.20% |
| CAT240426P00337500 | 2024-04-24 3:57PM EDT | 337.50 | 0.97 | 0.64 | 1.06 | -0.11 | -10.19% | 155 | 48 | 75.78% |
| CAT240426P00340000 | 2024-04-24 3:59PM EDT | 340.00 | 1.33 | 0.90 | 1.32 | -0.05 | -3.62% | 578 | 536 | 75.51% |
| CAT240426P00342500 | 2024-04-24 3:59PM EDT | 342.50 | 1.56 | 1.26 | 1.74 | -0.19 | -10.86% | 624 | 90 | 76.39% |
| CAT240426P00345000 | 2024-04-24 3:59PM EDT | 345.00 | 2.21 | 1.78 | 2.21 | -0.15 | -6.36% | 500 | 504 | 77.47% |
| CAT240426P00347500 | 2024-04-24 3:59PM EDT | 347.50 | 2.56 | 2.34 | 2.98 | -0.19 | -6.91% | 124 | 62 | 79.39% |
| CAT240426P00350000 | 2024-04-24 3:59PM EDT | 350.00 | 3.16 | 2.86 | 3.55 | -0.54 | -14.59% | 666 | 647 | 78.47% |
| CAT240426P00352500 | 2024-04-24 3:58PM EDT | 352.50 | 3.80 | 3.60 | 4.20 | -0.40 | -9.52% | 673 | 177 | 78.22% |
| CAT240426P00355000 | 2024-04-24 3:59PM EDT | 355.00 | 4.78 | 4.60 | 5.15 | -0.42 | -8.08% | 654 | 469 | 79.76% |
| CAT240426P00357500 | 2024-04-24 3:54PM EDT | 357.50 | 5.36 | 5.40 | 6.65 | -0.66 | -10.96% | 21 | 98 | 81.79% |
| CAT240426P00360000 | 2024-04-24 3:59PM EDT | 360.00 | 6.78 | 6.55 | 7.15 | -0.32 | -4.51% | 582 | 2,299 | 79.52% |
| CAT240426P00362500 | 2024-04-24 3:58PM EDT | 362.50 | 7.69 | 7.55 | 8.30 | -0.66 | -7.90% | 268 | 75 | 78.61% |
| CAT240426P00365000 | 2024-04-24 3:58PM EDT | 365.00 | 9.01 | 8.75 | 9.55 | -0.29 | -3.12% | 187 | 125 | 78.00% |
| CAT240426P00367500 | 2024-04-24 3:59PM EDT | 367.50 | 10.28 | 9.95 | 10.85 | -0.47 | -4.37% | 24 | 32 | 76.51% |
| CAT240426P00370000 | 2024-04-24 3:59PM EDT | 370.00 | 11.75 | 11.10 | 12.40 | -0.26 | -2.16% | 100 | 175 | 74.80% |
| CAT240426P00372500 | 2024-04-24 3:55PM EDT | 372.50 | 12.71 | 12.60 | 13.90 | -1.39 | -9.86% | 26 | 47 | 73.34% |
| CAT240426P00375000 | 2024-04-24 3:54PM EDT | 375.00 | 14.40 | 14.45 | 15.50 | -0.83 | -5.45% | 22 | 181 | 72.93% |
| CAT240426P00377500 | 2024-04-24 3:55PM EDT | 377.50 | 16.18 | 16.35 | 17.70 | -10.02 | -38.24% | 1 | 29 | 75.05% |
| CAT240426P00380000 | 2024-04-24 3:18PM EDT | 380.00 | 19.49 | 17.75 | 19.40 | -5.46 | -21.88% | 1 | 27 | 70.00% |
| CAT240426P00382500 | 2024-04-19 12:55PM EDT | 382.50 | 30.18 | 19.40 | 22.25 | 0.00 | - | 15 | 15 | 72.61% |
| CAT240426P00385000 | 2024-04-24 3:18PM EDT | 385.00 | 23.41 | 21.50 | 24.00 | -9.29 | -28.41% | 1 | 4 | 69.34% |
| CAT240426P00390000 | 2024-04-22 2:08PM EDT | 390.00 | 29.40 | 25.95 | 28.70 | 0.00 | - | 1 | 1 | 71.34% |
| CAT240426P00395000 | 2024-04-05 3:14PM EDT | 395.00 | 19.90 | 29.50 | 33.40 | 0.00 | - | 3 | 3 | 101.32% |
| CAT240426P00420000 | 2024-04-15 11:47AM EDT | 420.00 | 53.75 | 54.30 | 58.00 | 0.00 | - | - | 0 | 140.38% |
© 2024 Yahoo. All rights reserved.