Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503C00270000 | 2024-04-18 2:00PM EDT | 270.00 | 87.30 | 71.85 | 75.35 | 0.00 | - | 100 | 0 | 82.32% |
| CAT240503C00275000 | 2024-04-09 1:47PM EDT | 275.00 | 96.40 | 66.70 | 69.40 | 0.00 | - | 1 | 0 | 100.85% |
| CAT240503C00280000 | 2024-04-18 2:00PM EDT | 280.00 | 77.05 | 61.70 | 65.35 | 0.00 | - | 100 | 50 | 67.19% |
| CAT240503C00295000 | 2024-04-18 11:26AM EDT | 295.00 | 68.16 | 47.00 | 49.45 | 0.00 | - | 1 | 0 | 75.24% |
| CAT240503C00310000 | 2024-04-26 1:32PM EDT | 310.00 | 34.50 | 32.55 | 35.40 | -14.15 | -29.09% | 1 | 35 | 66.52% |
| CAT240503C00320000 | 2024-04-26 9:50AM EDT | 320.00 | 24.97 | 22.80 | 24.70 | +5.47 | +28.05% | 5 | 17 | 44.87% |
| CAT240503C00330000 | 2024-04-25 3:20PM EDT | 330.00 | 13.40 | 13.35 | 15.65 | 0.00 | - | 35 | 24 | 37.77% |
| CAT240503C00335000 | 2024-04-26 2:09PM EDT | 335.00 | 10.85 | 10.10 | 10.80 | +3.05 | +39.10% | 16 | 114 | 30.14% |
| CAT240503C00340000 | 2024-04-26 3:54PM EDT | 340.00 | 6.73 | 6.70 | 7.05 | +1.63 | +31.96% | 153 | 245 | 27.47% |
| CAT240503C00345000 | 2024-04-26 3:53PM EDT | 345.00 | 4.05 | 3.95 | 4.20 | +0.55 | +15.71% | 235 | 208 | 26.12% |
| CAT240503C00347500 | 2024-04-26 3:58PM EDT | 347.50 | 3.00 | 2.93 | 3.15 | +0.52 | +20.97% | 773 | 245 | 25.88% |
| CAT240503C00350000 | 2024-04-26 3:52PM EDT | 350.00 | 2.25 | 2.05 | 2.37 | +0.38 | +20.32% | 266 | 2,678 | 26.10% |
| CAT240503C00352500 | 2024-04-26 3:59PM EDT | 352.50 | 1.60 | 1.42 | 1.74 | -0.20 | -11.11% | 40 | 100 | 26.22% |
| CAT240503C00355000 | 2024-04-26 3:55PM EDT | 355.00 | 1.03 | 1.00 | 1.27 | -0.05 | -4.63% | 208 | 133 | 26.49% |
| CAT240503C00357500 | 2024-04-26 2:47PM EDT | 357.50 | 1.00 | 0.70 | 0.91 | -0.07 | -6.54% | 42 | 146 | 26.73% |
| CAT240503C00360000 | 2024-04-26 3:48PM EDT | 360.00 | 0.51 | 0.42 | 0.55 | -0.34 | -40.00% | 144 | 257 | 25.86% |
| CAT240503C00362500 | 2024-04-26 3:38PM EDT | 362.50 | 0.38 | 0.30 | 0.42 | -0.24 | -38.71% | 107 | 178 | 26.81% |
| CAT240503C00365000 | 2024-04-26 3:38PM EDT | 365.00 | 0.26 | 0.18 | 0.28 | -0.09 | -25.71% | 120 | 178 | 26.91% |
| CAT240503C00367500 | 2024-04-26 2:13PM EDT | 367.50 | 0.20 | 0.08 | 0.43 | -0.14 | -41.18% | 326 | 174 | 32.03% |
| CAT240503C00370000 | 2024-04-26 3:32PM EDT | 370.00 | 0.13 | 0.10 | 0.16 | -0.32 | -71.11% | 414 | 404 | 28.52% |
| CAT240503C00372500 | 2024-04-26 10:12AM EDT | 372.50 | 0.19 | 0.05 | 0.18 | -0.01 | -5.00% | 2 | 17 | 31.25% |
| CAT240503C00375000 | 2024-04-26 3:31PM EDT | 375.00 | 0.12 | 0.03 | 0.07 | -0.03 | -20.00% | 60 | 151 | 28.91% |
| CAT240503C00377500 | 2024-04-25 3:37PM EDT | 377.50 | 0.13 | 0.02 | 0.16 | 0.00 | - | 8 | 19 | 34.77% |
| CAT240503C00380000 | 2024-04-26 12:30PM EDT | 380.00 | 0.07 | 0.05 | 0.14 | -0.03 | -30.00% | 23 | 153 | 36.04% |
| CAT240503C00382500 | 2024-04-26 11:48AM EDT | 382.50 | 0.09 | 0.00 | 0.12 | -0.07 | -43.75% | 3 | 20 | 37.11% |
| CAT240503C00385000 | 2024-04-26 11:35AM EDT | 385.00 | 0.02 | 0.00 | 0.11 | -0.08 | -80.00% | 3 | 271 | 38.48% |
| CAT240503C00387500 | 2024-04-26 12:19PM EDT | 387.50 | 0.08 | 0.01 | 0.11 | -0.04 | -33.33% | 8 | 34 | 40.33% |
| CAT240503C00390000 | 2024-04-26 2:01PM EDT | 390.00 | 0.06 | 0.01 | 0.11 | -0.02 | -25.00% | 4 | 105 | 42.19% |
| CAT240503C00395000 | 2024-04-26 3:13PM EDT | 395.00 | 0.02 | 0.00 | 0.12 | -0.05 | -71.43% | 16 | 248 | 46.29% |
| CAT240503C00400000 | 2024-04-26 12:32PM EDT | 400.00 | 0.04 | 0.02 | 0.05 | +0.02 | +100.00% | 19 | 429 | 44.53% |
| CAT240503C00405000 | 2024-04-25 1:31PM EDT | 405.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 9 | 48 | 50.88% |
| CAT240503C00410000 | 2024-04-25 10:27AM EDT | 410.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 9 | 22 | 50.78% |
| CAT240503C00415000 | 2024-04-25 12:29PM EDT | 415.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 5 | 56.84% |
| CAT240503C00420000 | 2024-04-24 2:10PM EDT | 420.00 | 0.82 | 0.01 | 0.15 | 0.00 | - | 1 | 41 | 59.96% |
| CAT240503C00425000 | 2024-04-05 2:57PM EDT | 425.00 | 1.34 | 0.00 | 0.75 | 0.00 | - | 8 | 3 | 78.03% |
| CAT240503C00430000 | 2024-04-04 10:34AM EDT | 430.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 3 | 0 | 81.54% |
| CAT240503C00440000 | 2024-04-26 1:46PM EDT | 440.00 | 0.05 | 0.00 | 0.04 | -0.07 | -58.33% | 2 | 17 | 62.50% |
| CAT240503C00460000 | 2024-04-26 11:13AM EDT | 460.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 37 | 79 | 73.83% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503P00185000 | 2024-04-15 1:16PM EDT | 185.00 | 0.21 | 0.00 | 0.04 | 0.00 | - | - | 1 | 148.44% |
| CAT240503P00300000 | 2024-04-26 11:02AM EDT | 300.00 | 0.05 | 0.02 | 0.11 | -0.13 | -72.22% | 2 | 51 | 45.12% |
| CAT240503P00305000 | 2024-04-25 9:54AM EDT | 305.00 | 0.48 | 0.03 | 0.11 | 0.00 | - | 3 | 95 | 40.33% |
| CAT240503P00310000 | 2024-04-26 3:28PM EDT | 310.00 | 0.05 | 0.04 | 0.10 | -0.16 | -76.19% | 9 | 73 | 35.06% |
| CAT240503P00315000 | 2024-04-26 10:11AM EDT | 315.00 | 0.24 | 0.06 | 0.19 | -0.19 | -44.19% | 10 | 44 | 33.59% |
| CAT240503P00320000 | 2024-04-26 3:24PM EDT | 320.00 | 0.21 | 0.21 | 0.24 | -0.57 | -73.08% | 25 | 331 | 29.69% |
| CAT240503P00325000 | 2024-04-26 3:47PM EDT | 325.00 | 0.43 | 0.37 | 0.48 | -0.80 | -65.04% | 438 | 375 | 28.37% |
| CAT240503P00330000 | 2024-04-26 3:58PM EDT | 330.00 | 0.89 | 0.78 | 0.92 | -1.69 | -65.50% | 1,474 | 2,959 | 26.92% |
| CAT240503P00335000 | 2024-04-26 3:51PM EDT | 335.00 | 1.82 | 1.55 | 1.85 | -2.43 | -57.18% | 293 | 136 | 26.43% |
| CAT240503P00340000 | 2024-04-26 3:59PM EDT | 340.00 | 3.10 | 3.05 | 3.30 | -3.65 | -54.07% | 325 | 197 | 25.44% |
| CAT240503P00345000 | 2024-04-26 3:55PM EDT | 345.00 | 5.50 | 5.35 | 5.70 | -4.15 | -43.01% | 162 | 318 | 25.49% |
| CAT240503P00347500 | 2024-04-26 3:31PM EDT | 347.50 | 6.60 | 6.70 | 7.10 | -2.74 | -29.34% | 143 | 85 | 24.94% |
| CAT240503P00350000 | 2024-04-26 3:49PM EDT | 350.00 | 8.76 | 8.15 | 8.80 | -3.24 | -27.00% | 80 | 190 | 24.95% |
| CAT240503P00352500 | 2024-04-26 1:10PM EDT | 352.50 | 9.51 | 9.90 | 10.75 | -4.76 | -33.36% | 63 | 89 | 25.49% |
| CAT240503P00355000 | 2024-04-26 2:22PM EDT | 355.00 | 11.68 | 11.75 | 13.80 | -5.77 | -33.07% | 46 | 169 | 33.06% |
| CAT240503P00357500 | 2024-04-26 10:04AM EDT | 357.50 | 14.50 | 13.85 | 16.00 | -4.47 | -23.56% | 3 | 39 | 34.63% |
| CAT240503P00360000 | 2024-04-26 2:14PM EDT | 360.00 | 15.60 | 16.15 | 17.90 | -5.60 | -26.42% | 52 | 754 | 33.24% |
| CAT240503P00362500 | 2024-04-26 10:21AM EDT | 362.50 | 18.02 | 18.10 | 21.00 | -6.88 | -27.63% | 1 | 84 | 41.50% |
| CAT240503P00365000 | 2024-04-26 3:12PM EDT | 365.00 | 20.90 | 20.25 | 22.65 | -4.82 | -18.74% | 64 | 97 | 36.96% |
| CAT240503P00367500 | 2024-04-26 2:13PM EDT | 367.50 | 22.90 | 22.95 | 25.15 | -7.69 | -25.14% | 5 | 44 | 39.82% |
| CAT240503P00370000 | 2024-04-26 11:02AM EDT | 370.00 | 26.25 | 25.15 | 28.15 | -3.73 | -12.44% | 1 | 49 | 47.80% |
| CAT240503P00372500 | 2024-04-26 3:07PM EDT | 372.50 | 28.50 | 27.50 | 30.40 | -6.05 | -17.51% | 3 | 2 | 48.15% |
| CAT240503P00375000 | 2024-04-25 3:14PM EDT | 375.00 | 34.69 | 30.50 | 33.45 | 0.00 | - | 7 | 9 | 56.52% |
| CAT240503P00380000 | 2024-04-25 3:14PM EDT | 380.00 | 39.64 | 35.20 | 37.50 | 0.00 | - | 8 | 2 | 51.22% |
| CAT240503P00390000 | 2024-04-02 2:57PM EDT | 390.00 | 49.15 | 45.55 | 47.80 | +19.15 | +63.83% | 1 | 0 | 65.16% |
© 2024 Yahoo. All rights reserved.