Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240920C00140000 | 2024-02-08 12:59PM EDT | 140.00 | 184.01 | 198.95 | 202.45 | 0.00 | - | - | 6 | 165.86% |
| CAT240920C00180000 | 2024-04-18 3:26PM EDT | 180.00 | 178.70 | 176.00 | 178.85 | 0.00 | - | 1 | 2 | 177.39% |
| CAT240920C00190000 | 2024-04-16 2:45PM EDT | 190.00 | 171.15 | 166.20 | 169.65 | 0.00 | - | 5 | 30 | 167.41% |
| CAT240920C00195000 | 2024-05-13 9:50AM EDT | 195.00 | 163.29 | 133.55 | 137.15 | 0.00 | - | 1 | 2 | 69.93% |
| CAT240920C00200000 | 2024-04-10 3:09PM EDT | 200.00 | 171.74 | 155.50 | 159.35 | 0.00 | - | 3 | 4 | 155.32% |
| CAT240920C00210000 | 2024-04-17 12:42PM EDT | 210.00 | 147.04 | 146.70 | 150.20 | 0.00 | - | 2 | 19 | 147.71% |
| CAT240920C00220000 | 2024-04-17 12:30PM EDT | 220.00 | 137.66 | 136.95 | 140.35 | 0.00 | - | 8 | 36 | 138.38% |
| CAT240920C00230000 | 2024-06-20 9:54AM EDT | 230.00 | 100.73 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| CAT240920C00240000 | 2024-06-13 1:26PM EDT | 240.00 | 88.40 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| CAT240920C00250000 | 2024-06-21 2:04PM EDT | 250.00 | 79.88 | 0.00 | 0.00 | 0.00 | - | 2 | 170 | 0.00% |
| CAT240920C00260000 | 2024-06-21 2:06PM EDT | 260.00 | 68.81 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 0.00% |
| CAT240920C00270000 | 2024-06-14 9:38AM EDT | 270.00 | 54.30 | 0.00 | 0.00 | 0.00 | - | 1 | 249 | 0.00% |
| CAT240920C00280000 | 2024-05-16 10:57AM EDT | 280.00 | 80.59 | 46.95 | 48.85 | 0.00 | - | 1 | 511 | 21.66% |
| CAT240920C00290000 | 2024-06-20 9:41AM EDT | 290.00 | 43.33 | 0.00 | 0.00 | 0.00 | - | 1 | 637 | 0.00% |
| CAT240920C00300000 | 2024-06-20 9:41AM EDT | 300.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 765 | 0.00% |
| CAT240920C00310000 | 2024-06-21 12:36PM EDT | 310.00 | 28.67 | 0.00 | 0.00 | 0.00 | - | 3 | 370 | 0.00% |
| CAT240920C00320000 | 2024-06-21 3:34PM EDT | 320.00 | 22.08 | 0.00 | 0.00 | 0.00 | - | 10 | 451 | 0.00% |
| CAT240920C00330000 | 2024-06-21 3:30PM EDT | 330.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 159 | 3,361 | 0.39% |
| CAT240920C00340000 | 2024-06-21 3:38PM EDT | 340.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 15 | 492 | 1.56% |
| CAT240920C00350000 | 2024-06-21 3:24PM EDT | 350.00 | 8.51 | 0.00 | 0.00 | 0.00 | - | 11 | 851 | 3.13% |
| CAT240920C00360000 | 2024-06-21 3:55PM EDT | 360.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 26 | 1,072 | 3.13% |
| CAT240920C00370000 | 2024-06-21 3:03PM EDT | 370.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 25 | 684 | 6.25% |
| CAT240920C00380000 | 2024-06-21 3:50PM EDT | 380.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 10 | 514 | 6.25% |
| CAT240920C00390000 | 2024-06-21 10:19AM EDT | 390.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 245 | 6.25% |
| CAT240920C00400000 | 2024-06-21 1:52PM EDT | 400.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 21 | 457 | 6.25% |
| CAT240920C00410000 | 2024-06-18 10:03AM EDT | 410.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 245 | 12.50% |
| CAT240920C00420000 | 2024-06-21 10:24AM EDT | 420.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 469 | 12.50% |
| CAT240920C00430000 | 2024-06-20 12:12PM EDT | 430.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 572 | 12.50% |
| CAT240920C00440000 | 2024-06-21 11:55AM EDT | 440.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 12.50% |
| CAT240920C00450000 | 2024-06-21 11:48AM EDT | 450.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 333 | 12.50% |
| CAT240920C00460000 | 2024-06-21 3:42PM EDT | 460.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 12.50% |
| CAT240920C00470000 | 2024-06-21 10:54AM EDT | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 120 | 1,456 | 12.50% |
| CAT240920C00480000 | 2024-06-07 11:50AM EDT | 480.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 325 | 12.50% |
| CAT240920C00490000 | 2024-06-10 10:26AM EDT | 490.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| CAT240920C00500000 | 2024-06-07 11:57AM EDT | 500.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 506 | 12.50% |
| CAT240920C00520000 | 2024-05-20 2:44PM EDT | 520.00 | 0.16 | 0.00 | 0.59 | 0.00 | - | 2 | 10 | 44.56% |
| CAT240920C00540000 | 2024-06-03 3:45PM EDT | 540.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 5,432 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240920P00120000 | 2024-06-17 9:39AM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 50.00% |
| CAT240920P00125000 | 2024-04-24 3:08PM EDT | 125.00 | 0.01 | 0.00 | 2.19 | 0.00 | - | 11 | 30 | 102.59% |
| CAT240920P00130000 | 2024-02-05 1:19PM EDT | 130.00 | 0.09 | 0.00 | 0.33 | 0.00 | - | 20 | 32 | 75.68% |
| CAT240920P00135000 | 2024-06-11 11:12AM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 25.00% |
| CAT240920P00140000 | 2024-06-12 10:26AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 25.00% |
| CAT240920P00145000 | 2024-06-20 11:08AM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 25.00% |
| CAT240920P00150000 | 2024-06-21 11:45AM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 25.00% |
| CAT240920P00155000 | 2024-06-21 9:45AM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| CAT240920P00160000 | 2024-02-27 12:41PM EDT | 160.00 | 0.19 | 0.00 | 0.35 | 0.00 | - | 2 | 39 | 60.16% |
| CAT240920P00165000 | 2024-04-25 9:44AM EDT | 165.00 | 0.21 | 0.00 | 2.23 | 0.00 | - | 1 | 46 | 75.68% |
| CAT240920P00170000 | 2024-05-24 9:30AM EDT | 170.00 | 0.03 | 0.00 | 2.20 | 0.00 | - | 2 | 57 | 72.58% |
| CAT240920P00175000 | 2024-06-20 10:02AM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 43 | 86 | 25.00% |
| CAT240920P00180000 | 2024-06-05 3:18PM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 168 | 25.00% |
| CAT240920P00185000 | 2024-06-05 3:21PM EDT | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 25.00% |
| CAT240920P00190000 | 2024-06-05 3:19PM EDT | 190.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 25.00% |
| CAT240920P00195000 | 2024-06-20 1:16PM EDT | 195.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 25.00% |
| CAT240920P00200000 | 2024-06-06 1:31PM EDT | 200.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 201 | 25.00% |
| CAT240920P00210000 | 2024-06-20 12:12PM EDT | 210.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 1,785 | 12.50% |
| CAT240920P00220000 | 2024-06-20 2:30PM EDT | 220.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 276 | 12.50% |
| CAT240920P00230000 | 2024-06-18 10:13AM EDT | 230.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 203 | 12.50% |
| CAT240920P00240000 | 2024-06-20 12:15PM EDT | 240.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 321 | 12.50% |
| CAT240920P00250000 | 2024-06-20 10:29AM EDT | 250.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,035 | 12.50% |
| CAT240920P00260000 | 2024-06-21 3:43PM EDT | 260.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 34 | 454 | 12.50% |
| CAT240920P00270000 | 2024-06-21 3:42PM EDT | 270.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 6 | 259 | 6.25% |
| CAT240920P00280000 | 2024-06-21 3:33PM EDT | 280.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 13 | 963 | 6.25% |
| CAT240920P00290000 | 2024-06-21 3:58PM EDT | 290.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 4,101 | 6.25% |
| CAT240920P00300000 | 2024-06-21 3:49PM EDT | 300.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 27 | 608 | 3.13% |
| CAT240920P00310000 | 2024-06-21 3:42PM EDT | 310.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 16 | 757 | 3.13% |
| CAT240920P00320000 | 2024-06-21 3:21PM EDT | 320.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 8 | 1,384 | 1.56% |
| CAT240920P00330000 | 2024-06-21 3:23PM EDT | 330.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 5 | 517 | 0.00% |
| CAT240920P00340000 | 2024-06-21 2:44PM EDT | 340.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 5 | 666 | 0.00% |
| CAT240920P00350000 | 2024-06-21 3:24PM EDT | 350.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 710 | 0.00% |
| CAT240920P00360000 | 2024-06-14 3:14PM EDT | 360.00 | 40.86 | 0.00 | 0.00 | 0.00 | - | 4 | 784 | 0.00% |
| CAT240920P00370000 | 2024-06-14 3:16PM EDT | 370.00 | 49.71 | 0.00 | 0.00 | 0.00 | - | 2 | 199 | 0.00% |
| CAT240920P00380000 | 2024-06-03 3:52PM EDT | 380.00 | 50.97 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
| CAT240920P00390000 | 2024-06-14 10:00AM EDT | 390.00 | 73.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CAT240920P00400000 | 2024-06-03 10:30AM EDT | 400.00 | 69.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CAT240920P00410000 | 2024-04-03 9:36AM EDT | 410.00 | 49.75 | 69.55 | 74.30 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240920P00420000 | 2024-03-25 12:22PM EDT | 420.00 | 66.83 | 58.05 | 61.60 | 0.00 | - | 2 | 4 | 0.00% |
| CAT240920P00430000 | 2024-05-08 2:57PM EDT | 430.00 | 83.40 | 99.05 | 103.00 | 0.00 | - | - | 0 | 30.81% |
| CAT240920P00450000 | 2024-05-07 1:14PM EDT | 450.00 | 102.30 | 119.75 | 122.95 | 0.00 | - | - | 0 | 34.50% |
| CAT240920P00470000 | 2024-06-21 10:18AM EDT | 470.00 | 141.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CAT240920P00480000 | 2024-06-20 3:38PM EDT | 480.00 | 150.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.