Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT241115C00180000 | 2024-04-18 3:26PM EDT | 180.00 | 179.50 | 176.75 | 180.60 | 0.00 | - | - | 1 | 60.05% |
| CAT241115C00210000 | 2024-03-27 2:49PM EDT | 210.00 | 155.94 | 135.70 | 139.30 | 0.00 | - | 4 | 4 | 0.00% |
| CAT241115C00240000 | 2024-04-19 11:01AM EDT | 240.00 | 125.03 | 119.15 | 122.80 | 0.00 | - | 1 | 2 | 49.46% |
| CAT241115C00270000 | 2024-04-25 9:45AM EDT | 270.00 | 77.10 | 91.50 | 94.35 | 0.00 | - | 8 | 21 | 41.03% |
| CAT241115C00280000 | 2024-04-25 2:24PM EDT | 280.00 | 72.35 | 82.80 | 85.60 | 0.00 | - | 16 | 24 | 39.37% |
| CAT241115C00290000 | 2024-05-16 10:54AM EDT | 290.00 | 75.44 | 74.55 | 76.90 | 0.00 | - | 13 | 88 | 37.54% |
| CAT241115C00300000 | 2024-05-17 3:50PM EDT | 300.00 | 66.35 | 66.70 | 68.70 | +6.35 | +10.58% | 40 | 16 | 36.16% |
| CAT241115C00310000 | 2024-05-13 3:02PM EDT | 310.00 | 60.45 | 58.40 | 60.45 | 0.00 | - | 28 | 47 | 34.39% |
| CAT241115C00320000 | 2024-05-10 9:40AM EDT | 320.00 | 53.00 | 51.30 | 52.75 | 0.00 | - | 2 | 164 | 32.99% |
| CAT241115C00330000 | 2024-05-14 10:42AM EDT | 330.00 | 47.57 | 44.25 | 45.50 | 0.00 | - | 1 | 70 | 31.71% |
| CAT241115C00340000 | 2024-05-13 10:32AM EDT | 340.00 | 37.00 | 37.70 | 39.55 | -3.00 | -7.50% | 1 | 412 | 31.40% |
| CAT241115C00350000 | 2024-05-16 1:19PM EDT | 350.00 | 29.42 | 31.80 | 33.55 | 0.00 | - | 3 | 102 | 30.52% |
| CAT241115C00360000 | 2024-05-17 3:22PM EDT | 360.00 | 26.50 | 26.70 | 28.00 | +1.70 | +6.85% | 48 | 221 | 29.61% |
| CAT241115C00370000 | 2024-05-17 12:48PM EDT | 370.00 | 21.05 | 21.95 | 22.40 | +0.55 | +2.68% | 2 | 640 | 28.14% |
| CAT241115C00380000 | 2024-05-17 3:30PM EDT | 380.00 | 17.95 | 17.85 | 18.60 | +2.10 | +13.25% | 9 | 656 | 27.94% |
| CAT241115C00390000 | 2024-05-17 12:56PM EDT | 390.00 | 14.05 | 14.45 | 15.55 | +1.29 | +10.11% | 1 | 561 | 28.02% |
| CAT241115C00400000 | 2024-05-17 2:18PM EDT | 400.00 | 11.01 | 11.40 | 11.90 | +0.56 | +5.36% | 1 | 326 | 26.92% |
| CAT241115C00410000 | 2024-05-15 3:57PM EDT | 410.00 | 10.68 | 9.00 | 9.85 | 0.00 | - | 4 | 58 | 27.11% |
| CAT241115C00420000 | 2024-05-15 10:52AM EDT | 420.00 | 8.55 | 7.00 | 8.15 | 0.00 | - | 1 | 1,006 | 27.33% |
| CAT241115C00430000 | 2024-05-06 12:48PM EDT | 430.00 | 4.18 | 5.40 | 5.95 | 0.00 | - | 42 | 70 | 26.38% |
| CAT241115C00440000 | 2024-05-14 11:28AM EDT | 440.00 | 5.39 | 4.10 | 5.00 | 0.00 | - | 17 | 285 | 26.84% |
| CAT241115C00450000 | 2024-05-13 11:10AM EDT | 450.00 | 3.80 | 3.10 | 3.50 | 0.00 | - | 1 | 29 | 25.92% |
| CAT241115C00460000 | 2024-04-30 2:51PM EDT | 460.00 | 1.90 | 2.33 | 3.70 | 0.00 | - | 1 | 360 | 28.02% |
| CAT241115C00470000 | 2024-04-23 11:19AM EDT | 470.00 | 5.40 | 1.73 | 2.13 | 0.00 | - | 1 | 16 | 25.94% |
| CAT241115C00480000 | 2024-04-23 2:19PM EDT | 480.00 | 4.35 | 1.27 | 1.66 | 0.00 | - | 7 | 169 | 25.98% |
| CAT241115C00490000 | 2024-04-29 2:00PM EDT | 490.00 | 1.71 | 0.87 | 1.20 | 0.00 | - | 10 | 54 | 25.68% |
| CAT241115C00500000 | 2024-04-19 9:56AM EDT | 500.00 | 3.05 | 0.39 | 1.00 | 0.00 | - | 2 | 4 | 26.09% |
| CAT241115C00520000 | 2024-04-25 12:03PM EDT | 520.00 | 0.80 | 0.21 | 0.75 | 0.00 | - | 1 | 3 | 27.14% |
| CAT241115C00540000 | 2024-04-11 2:45PM EDT | 540.00 | 1.79 | 0.00 | 0.95 | 0.00 | - | 1 | 8 | 30.45% |
| CAT241115C00560000 | 2024-04-17 12:05PM EDT | 560.00 | 0.80 | 0.05 | 0.42 | 0.00 | - | 3 | 6 | 28.86% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT241115P00200000 | 2024-04-12 10:15AM EDT | 200.00 | 0.75 | 0.00 | 0.94 | 0.00 | - | 10 | 11 | 43.46% |
| CAT241115P00210000 | 2024-04-16 9:39AM EDT | 210.00 | 1.05 | 0.00 | 2.40 | 0.00 | - | 1 | 5 | 48.25% |
| CAT241115P00220000 | 2024-04-12 2:04PM EDT | 220.00 | 1.18 | 0.03 | 2.35 | 0.00 | - | 1 | 3 | 44.45% |
| CAT241115P00230000 | 2024-05-01 10:41AM EDT | 230.00 | 1.76 | 0.49 | 1.15 | 0.00 | - | 2 | 23 | 35.41% |
| CAT241115P00240000 | 2024-05-14 12:33PM EDT | 240.00 | 1.11 | 0.82 | 1.48 | 0.00 | - | 1 | 17 | 34.11% |
| CAT241115P00250000 | 2024-05-17 3:36PM EDT | 250.00 | 1.51 | 1.33 | 1.70 | -0.09 | -5.63% | 67 | 70 | 32.07% |
| CAT241115P00260000 | 2024-05-13 11:38AM EDT | 260.00 | 2.02 | 1.75 | 2.10 | 0.00 | - | 2 | 63 | 30.57% |
| CAT241115P00270000 | 2024-05-16 10:13AM EDT | 270.00 | 2.70 | 2.58 | 2.84 | 0.00 | - | 3 | 127 | 29.77% |
| CAT241115P00280000 | 2024-05-15 3:41PM EDT | 280.00 | 3.35 | 3.50 | 3.75 | 0.00 | - | 7 | 84 | 28.90% |
| CAT241115P00290000 | 2024-05-17 3:48PM EDT | 290.00 | 4.97 | 4.50 | 5.00 | -0.53 | -9.64% | 21 | 321 | 28.23% |
| CAT241115P00300000 | 2024-05-17 9:38AM EDT | 300.00 | 6.50 | 6.05 | 6.40 | +0.10 | +1.56% | 13 | 188 | 27.29% |
| CAT241115P00310000 | 2024-05-16 3:22PM EDT | 310.00 | 9.07 | 7.15 | 9.10 | 0.00 | - | 1 | 112 | 27.72% |
| CAT241115P00320000 | 2024-05-17 3:58PM EDT | 320.00 | 10.38 | 9.25 | 10.65 | -1.27 | -10.90% | 125 | 292 | 25.95% |
| CAT241115P00330000 | 2024-05-17 2:46PM EDT | 330.00 | 13.55 | 12.10 | 13.30 | -0.85 | -5.90% | 16 | 117 | 25.09% |
| CAT241115P00340000 | 2024-05-17 12:15PM EDT | 340.00 | 17.05 | 15.60 | 16.45 | -1.00 | -5.54% | 11 | 162 | 24.21% |
| CAT241115P00350000 | 2024-05-17 3:30PM EDT | 350.00 | 20.50 | 19.65 | 21.15 | -1.82 | -8.15% | 11 | 105 | 24.32% |
| CAT241115P00360000 | 2024-05-16 12:58PM EDT | 360.00 | 26.90 | 24.15 | 25.25 | 0.00 | - | 30 | 103 | 23.17% |
| CAT241115P00370000 | 2024-05-17 2:15PM EDT | 370.00 | 31.40 | 28.75 | 31.15 | -1.50 | -4.56% | 11 | 83 | 23.16% |
| CAT241115P00380000 | 2024-05-10 2:31PM EDT | 380.00 | 37.02 | 34.00 | 36.85 | 0.00 | - | 3 | 33 | 22.29% |
| CAT241115P00390000 | 2024-04-30 10:55AM EDT | 390.00 | 55.00 | 41.25 | 44.00 | 0.00 | - | 1 | 127 | 22.28% |
| CAT241115P00410000 | 2024-04-25 11:42AM EDT | 410.00 | 73.68 | 55.70 | 58.70 | 0.00 | - | 2 | 7 | 20.68% |
| CAT241115P00420000 | 2024-04-05 1:07PM EDT | 420.00 | 53.15 | 81.30 | 85.45 | 0.00 | - | 1 | 0 | 43.13% |
| CAT241115P00430000 | 2024-03-18 12:33PM EDT | 430.00 | 81.13 | 75.25 | 77.60 | 0.00 | - | 1 | 1 | 23.03% |
| CAT241115P00470000 | 2024-04-03 2:58PM EDT | 470.00 | 98.19 | 131.60 | 135.25 | 0.00 | - | 1 | 0 | 52.41% |
© 2024 Yahoo. All rights reserved.