Caterpillar Inc. (CAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:35AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240816C00150000 | 2024-01-18 1:32PM EDT | 150.00 | 130.65 | 172.35 | 175.30 | 0.00 | - | 2 | 2 | 0.00% |
| CAT240816C00155000 | 2024-04-25 9:36AM EDT | 155.00 | 182.25 | 192.80 | 196.60 | 0.00 | - | - | 1 | 238.20% |
| CAT240816C00180000 | 2024-06-14 10:33AM EDT | 180.00 | 138.69 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CAT240816C00190000 | 2024-01-08 10:44AM EDT | 190.00 | 100.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CAT240816C00195000 | 2024-01-05 1:39PM EDT | 195.00 | 97.70 | 122.60 | 125.80 | 0.00 | - | 2 | 1 | 0.00% |
| CAT240816C00200000 | 2024-06-14 10:33AM EDT | 200.00 | 118.39 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| CAT240816C00210000 | 2024-04-09 10:01AM EDT | 210.00 | 165.75 | 142.20 | 145.85 | 0.00 | - | 1 | 4 | 177.65% |
| CAT240816C00220000 | 2024-03-13 2:29PM EDT | 220.00 | 125.27 | 145.75 | 149.40 | 0.00 | - | 2 | 11 | 206.58% |
| CAT240816C00230000 | 2024-05-29 3:56PM EDT | 230.00 | 110.85 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| CAT240816C00240000 | 2024-04-19 11:01AM EDT | 240.00 | 122.02 | 116.50 | 119.70 | 0.00 | - | 1 | 24 | 154.30% |
| CAT240816C00250000 | 2024-06-20 10:21AM EDT | 250.00 | 78.30 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| CAT240816C00260000 | 2024-06-12 2:02PM EDT | 260.00 | 69.45 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| CAT240816C00270000 | 2024-06-05 9:42AM EDT | 270.00 | 62.05 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| CAT240816C00280000 | 2024-06-20 9:41AM EDT | 280.00 | 49.75 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| CAT240816C00290000 | 2024-06-20 2:54PM EDT | 290.00 | 43.95 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| CAT240816C00300000 | 2024-06-21 11:47AM EDT | 300.00 | 32.67 | 0.00 | 0.00 | 0.00 | - | 8 | 123 | 0.00% |
| CAT240816C00310000 | 2024-06-21 10:05AM EDT | 310.00 | 26.08 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 0.00% |
| CAT240816C00320000 | 2024-06-20 3:37PM EDT | 320.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 39 | 273 | 0.00% |
| CAT240816C00330000 | 2024-06-21 3:59PM EDT | 330.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 57 | 3,765 | 0.78% |
| CAT240816C00340000 | 2024-06-21 3:42PM EDT | 340.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 56 | 994 | 3.13% |
| CAT240816C00350000 | 2024-06-21 3:53PM EDT | 350.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 87 | 1,988 | 3.13% |
| CAT240816C00360000 | 2024-06-21 3:27PM EDT | 360.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 171 | 1,381 | 6.25% |
| CAT240816C00370000 | 2024-06-21 3:36PM EDT | 370.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 56 | 1,056 | 6.25% |
| CAT240816C00380000 | 2024-06-21 3:36PM EDT | 380.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 176 | 611 | 6.25% |
| CAT240816C00390000 | 2024-06-21 12:37PM EDT | 390.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 226 | 12.50% |
| CAT240816C00400000 | 2024-06-21 12:37PM EDT | 400.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 353 | 556 | 12.50% |
| CAT240816C00410000 | 2024-06-21 2:43PM EDT | 410.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 12.50% |
| CAT240816C00420000 | 2024-06-17 3:50PM EDT | 420.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 458 | 12.50% |
| CAT240816C00430000 | 2024-06-21 9:50AM EDT | 430.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| CAT240816C00440000 | 2024-06-14 3:20PM EDT | 440.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 12.50% |
| CAT240816C00450000 | 2024-06-14 3:21PM EDT | 450.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| CAT240816C00460000 | 2024-06-21 11:44AM EDT | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 12.50% |
| CAT240816C00470000 | 2024-06-10 12:00PM EDT | 470.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 25.00% |
| CAT240816C00480000 | 2024-06-13 10:26AM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 173 | 25.00% |
| CAT240816C00490000 | 2024-05-24 3:07PM EDT | 490.00 | 0.14 | 0.00 | 1.30 | 0.00 | - | 2 | 21 | 52.15% |
| CAT240816C00500000 | 2024-05-21 2:36PM EDT | 500.00 | 0.13 | 0.00 | 0.77 | 0.00 | - | 2 | 12 | 50.27% |
| CAT240816C00520000 | 2024-05-15 11:06AM EDT | 520.00 | 0.08 | 0.00 | 1.28 | 0.00 | - | 2 | 20 | 58.18% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240816P00145000 | 2024-01-24 2:44PM EDT | 145.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 2 | 20 | 86.72% |
| CAT240816P00150000 | 2024-02-14 4:48PM EDT | 150.00 | 0.11 | 0.00 | 1.08 | 0.00 | - | 2 | 20 | 96.92% |
| CAT240816P00155000 | 2024-02-14 4:47PM EDT | 155.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 2 | 16 | 89.21% |
| CAT240816P00160000 | 2024-06-21 11:44AM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| CAT240816P00165000 | 2024-05-15 11:06AM EDT | 165.00 | 0.03 | 0.00 | 1.31 | 0.00 | - | 2 | 24 | 88.67% |
| CAT240816P00170000 | 2024-03-12 9:52AM EDT | 170.00 | 0.13 | 0.02 | 0.35 | 0.00 | - | 2 | 19 | 71.39% |
| CAT240816P00175000 | 2024-05-07 9:30AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 25.00% |
| CAT240816P00180000 | 2024-06-13 12:18PM EDT | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 25.00% |
| CAT240816P00185000 | 2024-04-25 1:11PM EDT | 185.00 | 0.10 | 0.01 | 0.30 | 0.00 | - | 2 | 52 | 61.52% |
| CAT240816P00190000 | 2024-06-06 2:27PM EDT | 190.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| CAT240816P00195000 | 2024-06-14 12:10PM EDT | 195.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 25.00% |
| CAT240816P00200000 | 2024-06-14 12:10PM EDT | 200.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 25.00% |
| CAT240816P00210000 | 2024-06-06 3:38PM EDT | 210.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 25.00% |
| CAT240816P00220000 | 2024-06-06 3:36PM EDT | 220.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 25.00% |
| CAT240816P00230000 | 2024-06-06 2:28PM EDT | 230.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 25.00% |
| CAT240816P00240000 | 2024-06-20 9:48AM EDT | 240.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 30 | 133 | 12.50% |
| CAT240816P00250000 | 2024-06-21 3:28PM EDT | 250.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 12.50% |
| CAT240816P00260000 | 2024-06-14 11:31AM EDT | 260.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 12.50% |
| CAT240816P00270000 | 2024-06-20 12:29PM EDT | 270.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 31 | 186 | 12.50% |
| CAT240816P00280000 | 2024-06-21 3:58PM EDT | 280.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 11 | 2,101 | 6.25% |
| CAT240816P00290000 | 2024-06-21 3:53PM EDT | 290.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 152 | 3,724 | 6.25% |
| CAT240816P00300000 | 2024-06-21 3:32PM EDT | 300.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 24 | 1,513 | 6.25% |
| CAT240816P00310000 | 2024-06-21 3:44PM EDT | 310.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 269 | 2,611 | 3.13% |
| CAT240816P00320000 | 2024-06-21 3:44PM EDT | 320.00 | 9.62 | 0.00 | 0.00 | 0.00 | - | 39 | 705 | 1.56% |
| CAT240816P00330000 | 2024-06-21 3:43PM EDT | 330.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 17 | 1,533 | 0.00% |
| CAT240816P00340000 | 2024-06-21 3:57PM EDT | 340.00 | 19.74 | 0.00 | 0.00 | 0.00 | - | 64 | 606 | 0.00% |
| CAT240816P00350000 | 2024-06-21 3:56PM EDT | 350.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 1 | 410 | 0.00% |
| CAT240816P00360000 | 2024-06-21 10:16AM EDT | 360.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 3 | 809 | 0.00% |
| CAT240816P00370000 | 2024-06-14 3:55PM EDT | 370.00 | 49.15 | 0.00 | 0.00 | 0.00 | - | 18 | 384 | 0.00% |
| CAT240816P00380000 | 2024-06-07 10:40AM EDT | 380.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 5 | 177 | 0.00% |
| CAT240816P00390000 | 2024-04-18 11:26AM EDT | 390.00 | 38.35 | 35.95 | 37.25 | 0.00 | - | 4 | 23 | 0.00% |
| CAT240816P00400000 | 2024-05-30 9:42AM EDT | 400.00 | 59.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240816P00410000 | 2024-04-17 11:29AM EDT | 410.00 | 57.50 | 52.95 | 55.80 | 0.00 | - | 18 | 0 | 0.00% |
| CAT240816P00420000 | 2024-02-27 10:32AM EDT | 420.00 | 93.07 | 56.35 | 58.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.