Caterpillar Inc. (CAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:39AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240628C00255000 | 2024-06-20 11:59AM EDT | 255.00 | 73.94 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CAT240628C00260000 | 2024-06-07 9:38AM EDT | 260.00 | 65.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CAT240628C00265000 | 2024-06-21 1:19PM EDT | 265.00 | 62.51 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CAT240628C00290000 | 2024-05-20 11:27AM EDT | 290.00 | 75.19 | 34.35 | 37.05 | 0.00 | - | 1 | 1 | 0.00% |
| CAT240628C00300000 | 2024-05-22 3:47PM EDT | 300.00 | 56.97 | 26.00 | 30.40 | 0.00 | - | - | 1 | 73.58% |
| CAT240628C00310000 | 2024-06-20 2:20PM EDT | 310.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CAT240628C00312500 | 2024-06-20 2:02PM EDT | 312.50 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CAT240628C00315000 | 2024-06-21 11:25AM EDT | 315.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| CAT240628C00317500 | 2024-06-21 2:13PM EDT | 317.50 | 10.95 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| CAT240628C00320000 | 2024-06-21 3:34PM EDT | 320.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 0.00% |
| CAT240628C00322500 | 2024-06-21 3:41PM EDT | 322.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 6 | 76 | 0.00% |
| CAT240628C00325000 | 2024-06-21 3:56PM EDT | 325.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 63 | 302 | 0.00% |
| CAT240628C00327500 | 2024-06-21 3:57PM EDT | 327.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 253 | 495 | 0.00% |
| CAT240628C00330000 | 2024-06-21 3:59PM EDT | 330.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 201 | 395 | 1.56% |
| CAT240628C00332500 | 2024-06-21 3:56PM EDT | 332.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 162 | 342 | 3.13% |
| CAT240628C00335000 | 2024-06-21 3:56PM EDT | 335.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 141 | 576 | 3.13% |
| CAT240628C00337500 | 2024-06-21 3:56PM EDT | 337.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 41 | 333 | 6.25% |
| CAT240628C00340000 | 2024-06-21 3:58PM EDT | 340.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 378 | 532 | 6.25% |
| CAT240628C00342500 | 2024-06-21 3:56PM EDT | 342.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 81 | 88 | 6.25% |
| CAT240628C00345000 | 2024-06-21 3:54PM EDT | 345.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 53 | 183 | 12.50% |
| CAT240628C00347500 | 2024-06-21 12:56PM EDT | 347.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 14 | 20 | 12.50% |
| CAT240628C00350000 | 2024-06-21 3:58PM EDT | 350.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 55 | 347 | 12.50% |
| CAT240628C00352500 | 2024-06-21 2:03PM EDT | 352.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 207 | 12.50% |
| CAT240628C00355000 | 2024-06-21 10:13AM EDT | 355.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 203 | 12.50% |
| CAT240628C00360000 | 2024-06-21 2:17PM EDT | 360.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 665 | 12.50% |
| CAT240628C00365000 | 2024-06-21 3:08PM EDT | 365.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 143 | 262 | 25.00% |
| CAT240628C00370000 | 2024-06-18 11:43AM EDT | 370.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 25.00% |
| CAT240628C00375000 | 2024-06-20 10:13AM EDT | 375.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| CAT240628C00380000 | 2024-06-17 9:30AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 25.00% |
| CAT240628C00385000 | 2024-06-13 2:05PM EDT | 385.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 21 | 28 | 25.00% |
| CAT240628C00390000 | 2024-06-10 10:22AM EDT | 390.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 91 | 25.00% |
| CAT240628C00395000 | 2024-06-21 12:07PM EDT | 395.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 25.00% |
| CAT240628C00400000 | 2024-06-20 1:23PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| CAT240628C00405000 | 2024-06-20 3:45PM EDT | 405.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 50.00% |
| CAT240628C00410000 | 2024-06-14 2:13PM EDT | 410.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 50.00% |
| CAT240628C00420000 | 2024-06-14 1:01PM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 166 | 50.00% |
| CAT240628C00430000 | 2024-06-13 3:38PM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 50.00% |
| CAT240628C00435000 | 2024-06-10 9:54AM EDT | 435.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CAT240628C00440000 | 2024-06-21 3:31PM EDT | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 50 | 50.00% |
| CAT240628C00445000 | 2024-06-13 2:43PM EDT | 445.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 208 | 198 | 50.00% |
| CAT240628C00450000 | 2024-06-17 10:02AM EDT | 450.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 26 | 74 | 50.00% |
| CAT240628C00460000 | 2024-06-17 10:27AM EDT | 460.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 68 | 101 | 50.00% |
| CAT240628C00470000 | 2024-06-12 3:27PM EDT | 470.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 57 | 61 | 50.00% |
| CAT240628C00480000 | 2024-06-20 9:47AM EDT | 480.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 346 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240628P00190000 | 2024-06-17 11:59AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 176 | 279 | 50.00% |
| CAT240628P00200000 | 2024-06-12 10:14AM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CAT240628P00205000 | 2024-06-18 10:51AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 13 | 50.00% |
| CAT240628P00220000 | 2024-06-21 10:48AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| CAT240628P00225000 | 2024-06-17 2:24PM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 46 | 50.00% |
| CAT240628P00230000 | 2024-06-21 3:33PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 95 | 50.00% |
| CAT240628P00235000 | 2024-06-18 10:36AM EDT | 235.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 63 | 181 | 50.00% |
| CAT240628P00240000 | 2024-06-17 12:39PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 55 | 50.00% |
| CAT240628P00245000 | 2024-06-17 12:42PM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 21 | 50.00% |
| CAT240628P00250000 | 2024-06-17 12:50PM EDT | 250.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 130 | 50.00% |
| CAT240628P00260000 | 2024-06-21 9:36AM EDT | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CAT240628P00270000 | 2024-06-20 1:22PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 68 | 25.00% |
| CAT240628P00275000 | 2024-06-21 3:32PM EDT | 275.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CAT240628P00280000 | 2024-06-21 3:41PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 51 | 25.00% |
| CAT240628P00285000 | 2024-05-31 3:57PM EDT | 285.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| CAT240628P00290000 | 2024-06-21 1:02PM EDT | 290.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
| CAT240628P00295000 | 2024-06-20 9:42AM EDT | 295.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 25.00% |
| CAT240628P00297500 | 2024-06-18 1:55PM EDT | 297.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 21 | 25.00% |
| CAT240628P00300000 | 2024-06-21 3:07PM EDT | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 28 | 171 | 12.50% |
| CAT240628P00302500 | 2024-06-21 3:31PM EDT | 302.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 36 | 12.50% |
| CAT240628P00305000 | 2024-06-21 3:58PM EDT | 305.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 43 | 97 | 12.50% |
| CAT240628P00307500 | 2024-06-21 3:58PM EDT | 307.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 34 | 30 | 12.50% |
| CAT240628P00310000 | 2024-06-21 3:51PM EDT | 310.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 65 | 156 | 12.50% |
| CAT240628P00312500 | 2024-06-21 3:58PM EDT | 312.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 75 | 87 | 12.50% |
| CAT240628P00315000 | 2024-06-21 3:58PM EDT | 315.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 72 | 222 | 6.25% |
| CAT240628P00317500 | 2024-06-21 3:34PM EDT | 317.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 33 | 86 | 6.25% |
| CAT240628P00320000 | 2024-06-21 3:59PM EDT | 320.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 445 | 642 | 6.25% |
| CAT240628P00322500 | 2024-06-21 3:59PM EDT | 322.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 142 | 306 | 3.13% |
| CAT240628P00325000 | 2024-06-21 3:58PM EDT | 325.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 176 | 432 | 3.13% |
| CAT240628P00327500 | 2024-06-21 3:46PM EDT | 327.50 | 3.71 | 0.00 | 0.00 | 0.00 | - | 94 | 233 | 0.78% |
| CAT240628P00330000 | 2024-06-21 3:59PM EDT | 330.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 47 | 224 | 0.00% |
| CAT240628P00332500 | 2024-06-21 2:54PM EDT | 332.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 20 | 40 | 0.00% |
| CAT240628P00335000 | 2024-06-21 10:14AM EDT | 335.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 0.00% |
| CAT240628P00337500 | 2024-06-21 3:24PM EDT | 337.50 | 10.99 | 0.00 | 0.00 | 0.00 | - | 35 | 47 | 0.00% |
| CAT240628P00340000 | 2024-06-21 3:17PM EDT | 340.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 10 | 215 | 0.00% |
| CAT240628P00342500 | 2024-06-21 3:48PM EDT | 342.50 | 15.61 | 0.00 | 0.00 | 0.00 | - | 13 | 16 | 0.00% |
| CAT240628P00345000 | 2024-06-21 2:27PM EDT | 345.00 | 18.02 | 0.00 | 0.00 | 0.00 | - | 24 | 41 | 0.00% |
| CAT240628P00347500 | 2024-06-12 10:51AM EDT | 347.50 | 17.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CAT240628P00350000 | 2024-06-14 9:43AM EDT | 350.00 | 30.08 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CAT240628P00355000 | 2024-06-03 9:57AM EDT | 355.00 | 20.18 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CAT240628P00360000 | 2024-06-07 9:46AM EDT | 360.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240628P00365000 | 2024-06-07 10:48AM EDT | 365.00 | 32.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAT240628P00370000 | 2024-05-20 3:29PM EDT | 370.00 | 12.82 | 43.35 | 47.10 | 0.00 | - | 1 | 0 | 103.15% |
| CAT240628P00375000 | 2024-05-22 1:54PM EDT | 375.00 | 20.87 | 45.00 | 49.25 | 0.00 | - | 1 | 0 | 66.11% |
| CAT240628P00380000 | 2024-05-13 1:30PM EDT | 380.00 | 25.62 | 49.40 | 53.15 | 0.00 | - | 1 | 0 | 91.53% |
© 2024 Yahoo. All rights reserved.