UK markets open in 17 minutes
NIKKEI 225
39,173.15 +368.50 (+0.95%) HANG SENG
18,016.80 -10.91 (-0.06%) CRUDE OIL
81.64 +0.01 (+0.01%) GOLD FUTURES
2,336.80 -7.60 (-0.32%) DOW
39,411.21 +260.88 (+0.67%) Bitcoin GBP
48,206.75 -944.15 (-1.92%)
Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240705C00285000 | 2024-06-06 2:18PM EDT | 285.00 | 44.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240705C00300000 | 2024-06-13 10:58AM EDT | 300.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240705C00305000 | 2024-06-24 12:30PM EDT | 305.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| CAT240705C00307500 | 2024-06-24 12:30PM EDT | 307.50 | 25.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CAT240705C00310000 | 2024-06-24 12:09PM EDT | 310.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CAT240705C00312500 | 2024-06-21 10:33AM EDT | 312.50 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240705C00315000 | 2024-06-14 3:54PM EDT | 315.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CAT240705C00317500 | 2024-06-21 3:48PM EDT | 317.50 | 12.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CAT240705C00320000 | 2024-06-24 10:48AM EDT | 320.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CAT240705C00322500 | 2024-06-21 10:30AM EDT | 322.50 | 10.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240705C00325000 | 2024-06-24 3:26PM EDT | 325.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CAT240705C00327500 | 2024-06-24 3:59PM EDT | 327.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| CAT240705C00330000 | 2024-06-24 3:48PM EDT | 330.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 0.00% |
| CAT240705C00332500 | 2024-06-24 3:59PM EDT | 332.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 1.56% |
| CAT240705C00335000 | 2024-06-24 3:48PM EDT | 335.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 1.56% |
| CAT240705C00337500 | 2024-06-24 3:51PM EDT | 337.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| CAT240705C00340000 | 2024-06-24 3:31PM EDT | 340.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 494 | 0 | 3.13% |
| CAT240705C00342500 | 2024-06-24 3:23PM EDT | 342.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| CAT240705C00345000 | 2024-06-24 3:53PM EDT | 345.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| CAT240705C00350000 | 2024-06-24 3:47PM EDT | 350.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| CAT240705C00355000 | 2024-06-24 3:58PM EDT | 355.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| CAT240705C00360000 | 2024-06-24 3:53PM EDT | 360.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| CAT240705C00365000 | 2024-06-24 12:30PM EDT | 365.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| CAT240705C00370000 | 2024-06-24 1:59PM EDT | 370.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| CAT240705C00375000 | 2024-06-24 10:42AM EDT | 375.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT240705C00380000 | 2024-06-24 9:32AM EDT | 380.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT240705C00385000 | 2024-06-24 10:00AM EDT | 385.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CAT240705C00390000 | 2024-06-21 2:08PM EDT | 390.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| CAT240705C00410000 | 2024-06-24 2:52PM EDT | 410.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| CAT240705C00430000 | 2024-06-21 10:19AM EDT | 430.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CAT240705C00435000 | 2024-06-21 10:19AM EDT | 435.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CAT240705C00440000 | 2024-06-24 10:04AM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| CAT240705C00445000 | 2024-06-21 10:20AM EDT | 445.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| CAT240705C00450000 | 2024-06-21 2:42PM EDT | 450.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| CAT240705C00460000 | 2024-06-24 10:03AM EDT | 460.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| CAT240705C00470000 | 2024-06-24 1:05PM EDT | 470.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAT240705C00480000 | 2024-06-24 12:31PM EDT | 480.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240705P00200000 | 2024-06-17 10:25AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CAT240705P00205000 | 2024-06-20 11:05AM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CAT240705P00210000 | 2024-06-20 11:06AM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CAT240705P00215000 | 2024-06-20 11:06AM EDT | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CAT240705P00220000 | 2024-06-24 12:33PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| CAT240705P00225000 | 2024-06-20 11:07AM EDT | 225.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CAT240705P00230000 | 2024-06-24 9:44AM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| CAT240705P00240000 | 2024-06-21 2:02PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 50.00% |
| CAT240705P00245000 | 2024-06-04 3:45PM EDT | 245.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CAT240705P00250000 | 2024-06-05 10:15AM EDT | 250.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAT240705P00265000 | 2024-06-18 12:31PM EDT | 265.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CAT240705P00270000 | 2024-06-04 11:04AM EDT | 270.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAT240705P00275000 | 2024-06-03 2:29PM EDT | 275.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CAT240705P00280000 | 2024-06-05 10:53AM EDT | 280.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CAT240705P00285000 | 2024-06-14 10:57AM EDT | 285.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CAT240705P00290000 | 2024-06-24 9:51AM EDT | 290.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CAT240705P00295000 | 2024-06-17 2:55PM EDT | 295.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT240705P00300000 | 2024-06-24 3:55PM EDT | 300.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| CAT240705P00302500 | 2024-06-21 11:37AM EDT | 302.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAT240705P00305000 | 2024-06-24 3:38PM EDT | 305.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| CAT240705P00307500 | 2024-06-21 10:22AM EDT | 307.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CAT240705P00310000 | 2024-06-24 3:38PM EDT | 310.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| CAT240705P00312500 | 2024-06-24 3:54PM EDT | 312.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CAT240705P00315000 | 2024-06-24 3:54PM EDT | 315.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| CAT240705P00317500 | 2024-06-24 2:16PM EDT | 317.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CAT240705P00320000 | 2024-06-24 2:05PM EDT | 320.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| CAT240705P00322500 | 2024-06-24 12:57PM EDT | 322.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| CAT240705P00325000 | 2024-06-24 3:58PM EDT | 325.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 1.56% |
| CAT240705P00327500 | 2024-06-24 3:01PM EDT | 327.50 | 3.18 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| CAT240705P00330000 | 2024-06-24 3:49PM EDT | 330.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| CAT240705P00332500 | 2024-06-24 3:01PM EDT | 332.50 | 5.36 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| CAT240705P00335000 | 2024-06-24 10:57AM EDT | 335.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAT240705P00337500 | 2024-06-20 12:18PM EDT | 337.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAT240705P00340000 | 2024-06-24 12:13PM EDT | 340.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAT240705P00342500 | 2024-06-20 12:57PM EDT | 342.50 | 15.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAT240705P00345000 | 2024-06-24 9:53AM EDT | 345.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240705P00350000 | 2024-06-14 9:54AM EDT | 350.00 | 32.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240705P00355000 | 2024-06-13 12:27PM EDT | 355.00 | 31.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAT240705P00360000 | 2024-06-13 3:44PM EDT | 360.00 | 34.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAT240705P00365000 | 2024-06-13 3:44PM EDT | 365.00 | 39.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAT240705P00370000 | 2024-05-24 10:04AM EDT | 370.00 | 23.19 | 40.10 | 44.40 | 0.00 | - | 2 | 0 | 58.06% |
© 2024 Yahoo. All rights reserved.