Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT250117C00085000 | 2024-04-18 3:32PM EDT | 85.00 | 273.00 | 269.80 | 274.00 | 0.00 | - | 2 | 1 | 229.43% |
| CAT250117C00090000 | 2024-04-18 3:46PM EDT | 90.00 | 268.00 | 265.00 | 269.20 | 0.00 | - | 2 | 1 | 220.15% |
| CAT250117C00095000 | 2024-02-06 4:31PM EDT | 95.00 | 227.37 | 243.70 | 248.00 | 0.00 | - | 1 | 2 | 152.00% |
| CAT250117C00100000 | 2024-05-24 12:48PM EDT | 100.00 | 249.53 | 226.05 | 230.50 | 0.00 | - | 1 | 3 | 70.75% |
| CAT250117C00105000 | 2024-06-17 9:40AM EDT | 105.00 | 215.08 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| CAT250117C00110000 | 2024-03-18 1:46PM EDT | 110.00 | 242.18 | 246.70 | 251.00 | 0.00 | - | 1 | 45 | 192.35% |
| CAT250117C00115000 | 2023-09-05 3:42PM EDT | 115.00 | 169.63 | 147.10 | 149.65 | 0.00 | - | 1 | 16 | 0.00% |
| CAT250117C00120000 | 2024-04-04 1:04PM EDT | 120.00 | 260.68 | 216.00 | 220.40 | 0.00 | - | 1 | 4 | 116.66% |
| CAT250117C00125000 | 2024-04-04 1:04PM EDT | 125.00 | 255.65 | 211.50 | 215.25 | 0.00 | - | 1 | 18 | 113.07% |
| CAT250117C00130000 | 2024-06-20 11:27AM EDT | 130.00 | 199.20 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| CAT250117C00135000 | 2024-04-25 9:31AM EDT | 135.00 | 203.54 | 213.60 | 217.25 | 0.00 | - | 2 | 5 | 139.10% |
| CAT250117C00140000 | 2024-01-16 2:19PM EDT | 140.00 | 150.60 | 183.50 | 187.55 | 0.00 | - | 1 | 0 | 0.00% |
| CAT250117C00145000 | 2024-04-17 9:51AM EDT | 145.00 | 217.80 | 211.50 | 214.90 | 0.00 | - | 2 | 14 | 148.23% |
| CAT250117C00150000 | 2024-03-08 3:28PM EDT | 150.00 | 193.70 | 229.60 | 233.45 | 0.00 | - | 1 | 88 | 195.29% |
| CAT250117C00155000 | 2024-06-20 11:27AM EDT | 155.00 | 175.20 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| CAT250117C00160000 | 2023-11-17 10:35AM EDT | 160.00 | 99.45 | 129.00 | 132.30 | 0.00 | - | 3 | 45 | 0.00% |
| CAT250117C00165000 | 2024-06-14 9:52AM EDT | 165.00 | 155.80 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| CAT250117C00170000 | 2024-02-13 10:31AM EDT | 170.00 | 150.77 | 173.60 | 177.35 | 0.00 | - | 1 | 29 | 98.94% |
| CAT250117C00175000 | 2024-06-20 10:11AM EDT | 175.00 | 155.80 | 0.00 | 0.00 | 0.00 | - | 11 | 35 | 0.00% |
| CAT250117C00180000 | 2024-06-20 10:11AM EDT | 180.00 | 151.00 | 0.00 | 0.00 | 0.00 | - | 3 | 176 | 0.00% |
| CAT250117C00185000 | 2024-04-25 3:44PM EDT | 185.00 | 160.67 | 165.70 | 169.30 | 0.00 | - | 2 | 127 | 103.01% |
| CAT250117C00190000 | 2024-06-04 11:37AM EDT | 190.00 | 139.67 | 0.00 | 0.00 | 0.00 | - | 3 | 119 | 0.00% |
| CAT250117C00195000 | 2024-04-16 11:01AM EDT | 195.00 | 168.42 | 163.60 | 166.70 | 0.00 | - | 3 | 142 | 109.82% |
| CAT250117C00200000 | 2024-06-06 3:16PM EDT | 200.00 | 132.10 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 0.00% |
| CAT250117C00210000 | 2024-06-12 2:16PM EDT | 210.00 | 122.87 | 0.00 | 0.00 | 0.00 | - | 1 | 554 | 0.00% |
| CAT250117C00220000 | 2024-06-03 3:35PM EDT | 220.00 | 116.55 | 0.00 | 0.00 | 0.00 | - | 4 | 318 | 0.00% |
| CAT250117C00230000 | 2024-06-04 12:27PM EDT | 230.00 | 102.92 | 0.00 | 0.00 | 0.00 | - | 5 | 130 | 0.00% |
| CAT250117C00240000 | 2024-06-20 9:54AM EDT | 240.00 | 95.40 | 0.00 | 0.00 | 0.00 | - | 1 | 288 | 0.00% |
| CAT250117C00250000 | 2024-06-21 9:39AM EDT | 250.00 | 86.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,201 | 0.00% |
| CAT250117C00260000 | 2024-06-18 2:49PM EDT | 260.00 | 75.27 | 0.00 | 0.00 | 0.00 | - | 2 | 620 | 0.00% |
| CAT250117C00270000 | 2024-06-21 9:39AM EDT | 270.00 | 69.35 | 0.00 | 0.00 | 0.00 | - | 1 | 936 | 0.00% |
| CAT250117C00280000 | 2024-06-18 1:29PM EDT | 280.00 | 59.25 | 0.00 | 0.00 | 0.00 | - | 5 | 1,871 | 0.00% |
| CAT250117C00290000 | 2024-06-21 10:16AM EDT | 290.00 | 54.04 | 0.00 | 0.00 | 0.00 | - | 1 | 918 | 0.00% |
| CAT250117C00300000 | 2024-06-20 1:55PM EDT | 300.00 | 47.58 | 0.00 | 0.00 | 0.00 | - | 6 | 1,449 | 0.00% |
| CAT250117C00310000 | 2024-06-18 12:22PM EDT | 310.00 | 38.42 | 0.00 | 0.00 | 0.00 | - | 10 | 1,117 | 0.00% |
| CAT250117C00320000 | 2024-06-21 11:47AM EDT | 320.00 | 33.41 | 0.00 | 0.00 | 0.00 | - | 10 | 864 | 0.00% |
| CAT250117C00330000 | 2024-06-21 12:21PM EDT | 330.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 15 | 773 | 0.20% |
| CAT250117C00340000 | 2024-06-21 2:22PM EDT | 340.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 10 | 711 | 0.78% |
| CAT250117C00350000 | 2024-06-21 9:58AM EDT | 350.00 | 19.44 | 0.00 | 0.00 | 0.00 | - | 6 | 1,556 | 1.56% |
| CAT250117C00360000 | 2024-06-21 3:21PM EDT | 360.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 37 | 674 | 3.13% |
| CAT250117C00370000 | 2024-06-21 2:59PM EDT | 370.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 35 | 942 | 3.13% |
| CAT250117C00380000 | 2024-06-21 3:40PM EDT | 380.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 536 | 3.13% |
| CAT250117C00390000 | 2024-06-21 11:04AM EDT | 390.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,019 | 6.25% |
| CAT250117C00400000 | 2024-06-21 2:43PM EDT | 400.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 19 | 787 | 6.25% |
| CAT250117C00410000 | 2024-06-20 9:58AM EDT | 410.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 286 | 6.25% |
| CAT250117C00420000 | 2024-06-20 2:24PM EDT | 420.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 84 | 369 | 6.25% |
| CAT250117C00430000 | 2024-06-20 11:26AM EDT | 430.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 11 | 420 | 6.25% |
| CAT250117C00440000 | 2024-06-12 12:03PM EDT | 440.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 6.25% |
| CAT250117C00450000 | 2024-06-04 12:35PM EDT | 450.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 3 | 181 | 6.25% |
| CAT250117C00460000 | 2024-06-13 2:52PM EDT | 460.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 6.25% |
| CAT250117C00470000 | 2024-06-14 10:26AM EDT | 470.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 12.50% |
| CAT250117C00480000 | 2024-06-20 12:13PM EDT | 480.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 12.50% |
| CAT250117C00490000 | 2024-06-20 11:13AM EDT | 490.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 389 | 12.50% |
| CAT250117C00500000 | 2024-06-11 11:16AM EDT | 500.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 12.50% |
| CAT250117C00520000 | 2024-06-20 9:30AM EDT | 520.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 12.50% |
| CAT250117C00540000 | 2024-06-10 10:42AM EDT | 540.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 12.50% |
| CAT250117C00560000 | 2024-06-10 10:41AM EDT | 560.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT250117P00085000 | 2024-06-20 11:14AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,336 | 25.00% |
| CAT250117P00090000 | 2024-06-11 9:30AM EDT | 90.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 25.00% |
| CAT250117P00095000 | 2024-06-17 9:30AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 25.00% |
| CAT250117P00100000 | 2024-06-20 2:48PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 25.00% |
| CAT250117P00105000 | 2024-06-05 3:31PM EDT | 105.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 345 | 25.00% |
| CAT250117P00110000 | 2024-05-15 11:13AM EDT | 110.00 | 0.12 | 0.00 | 1.40 | 0.00 | - | 2 | 129 | 70.12% |
| CAT250117P00115000 | 2024-06-12 10:28AM EDT | 115.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 25.00% |
| CAT250117P00120000 | 2024-06-18 3:37PM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 25.00% |
| CAT250117P00125000 | 2024-06-11 9:30AM EDT | 125.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 25.00% |
| CAT250117P00130000 | 2024-06-20 12:22PM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| CAT250117P00135000 | 2024-06-11 9:30AM EDT | 135.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 25.00% |
| CAT250117P00140000 | 2024-06-18 10:19AM EDT | 140.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 307 | 25.00% |
| CAT250117P00145000 | 2024-06-13 2:54PM EDT | 145.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 500 | 25.00% |
| CAT250117P00150000 | 2024-06-17 9:30AM EDT | 150.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 25.00% |
| CAT250117P00155000 | 2024-06-11 10:30AM EDT | 155.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 25.00% |
| CAT250117P00160000 | 2024-06-11 10:29AM EDT | 160.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 595 | 25.00% |
| CAT250117P00165000 | 2024-05-13 12:35PM EDT | 165.00 | 0.65 | 0.06 | 1.66 | 0.00 | - | 10 | 27 | 53.31% |
| CAT250117P00170000 | 2024-06-18 3:15PM EDT | 170.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 514 | 12.50% |
| CAT250117P00175000 | 2024-06-10 2:43PM EDT | 175.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 574 | 12.50% |
| CAT250117P00180000 | 2024-06-20 3:20PM EDT | 180.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 667 | 12.50% |
| CAT250117P00185000 | 2024-06-03 10:30AM EDT | 185.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 12.50% |
| CAT250117P00190000 | 2024-05-30 9:30AM EDT | 190.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 10 | 473 | 12.50% |
| CAT250117P00195000 | 2024-05-15 12:48PM EDT | 195.00 | 0.57 | 0.36 | 1.25 | 0.00 | - | 78 | 407 | 39.61% |
| CAT250117P00200000 | 2024-06-20 11:06AM EDT | 200.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,563 | 12.50% |
| CAT250117P00210000 | 2024-06-13 9:48AM EDT | 210.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 999 | 12.50% |
| CAT250117P00220000 | 2024-06-06 2:05PM EDT | 220.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 882 | 12.50% |
| CAT250117P00230000 | 2024-06-18 10:18AM EDT | 230.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 5 | 1,470 | 12.50% |
| CAT250117P00240000 | 2024-06-21 3:47PM EDT | 240.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,297 | 6.25% |
| CAT250117P00250000 | 2024-06-21 3:44PM EDT | 250.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,062 | 6.25% |
| CAT250117P00260000 | 2024-06-20 11:26AM EDT | 260.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,547 | 6.25% |
| CAT250117P00270000 | 2024-06-21 12:50PM EDT | 270.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,364 | 6.25% |
| CAT250117P00280000 | 2024-06-21 3:49PM EDT | 280.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 12 | 1,278 | 3.13% |
| CAT250117P00290000 | 2024-06-21 3:13PM EDT | 290.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 6 | 1,197 | 3.13% |
| CAT250117P00300000 | 2024-06-21 3:07PM EDT | 300.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 16 | 757 | 3.13% |
| CAT250117P00310000 | 2024-06-21 2:43PM EDT | 310.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 16 | 231 | 1.56% |
| CAT250117P00320000 | 2024-06-21 12:50PM EDT | 320.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 6 | 960 | 0.78% |
| CAT250117P00330000 | 2024-06-21 11:41AM EDT | 330.00 | 24.34 | 0.00 | 0.00 | 0.00 | - | 5 | 1,933 | 0.00% |
| CAT250117P00340000 | 2024-06-20 12:31PM EDT | 340.00 | 29.95 | 0.00 | 0.00 | 0.00 | - | 24 | 510 | 0.00% |
| CAT250117P00350000 | 2024-06-13 3:30PM EDT | 350.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 19 | 539 | 0.00% |
| CAT250117P00360000 | 2024-06-21 12:30PM EDT | 360.00 | 41.87 | 0.00 | 0.00 | 0.00 | - | 1 | 246 | 0.00% |
| CAT250117P00370000 | 2024-06-21 12:37PM EDT | 370.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 10 | 211 | 0.00% |
| CAT250117P00380000 | 2024-06-12 11:07AM EDT | 380.00 | 54.25 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 0.00% |
| CAT250117P00390000 | 2024-04-24 2:41PM EDT | 390.00 | 45.05 | 48.00 | 51.65 | 0.00 | - | 45 | 87 | 0.00% |
| CAT250117P00400000 | 2024-05-22 10:17AM EDT | 400.00 | 51.92 | 72.80 | 75.05 | 0.00 | - | 1 | 38 | 21.09% |
| CAT250117P00410000 | 2024-04-25 9:54AM EDT | 410.00 | 79.45 | 63.40 | 67.35 | 0.00 | - | 7 | 66 | 0.00% |
| CAT250117P00420000 | 2024-06-04 12:26PM EDT | 420.00 | 94.06 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| CAT250117P00430000 | 2024-04-25 9:42AM EDT | 430.00 | 92.75 | 81.05 | 84.30 | 0.00 | - | 1 | 6 | 0.00% |
| CAT250117P00450000 | 2024-05-16 3:57PM EDT | 450.00 | 98.40 | 126.55 | 130.35 | 0.00 | - | 3 | 0 | 39.20% |
© 2024 Yahoo. All rights reserved.