Caterpillar Inc. (CAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240621C00105000 | 2023-11-01 9:55AM EDT | 105.00 | 123.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CAT240621C00110000 | 2023-08-01 10:40AM EDT | 110.00 | 176.76 | 173.65 | 174.85 | 0.00 | - | 1 | 2 | 0.00% |
| CAT240621C00115000 | 2023-08-10 10:43AM EDT | 115.00 | 170.40 | 167.35 | 170.45 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240621C00125000 | 2023-07-18 10:36AM EDT | 125.00 | 138.78 | 152.65 | 154.45 | 0.00 | - | 1 | 1 | 0.00% |
| CAT240621C00130000 | 2024-04-19 9:33AM EDT | 130.00 | 229.99 | 212.40 | 216.00 | 0.00 | - | 1 | 1 | 123.19% |
| CAT240621C00140000 | 2023-07-18 1:55PM EDT | 140.00 | 126.00 | 138.95 | 140.10 | 0.00 | - | 1 | 1 | 0.00% |
| CAT240621C00145000 | 2023-07-10 3:54PM EDT | 145.00 | 107.55 | 141.60 | 144.65 | 0.00 | - | 4 | 72 | 0.00% |
| CAT240621C00150000 | 2024-03-28 3:41PM EDT | 150.00 | 217.36 | 192.70 | 195.80 | 0.00 | - | 28 | 134 | 107.42% |
| CAT240621C00155000 | 2024-02-05 3:47PM EDT | 155.00 | 170.28 | 179.90 | 182.70 | 0.00 | - | 2 | 23 | 0.00% |
| CAT240621C00160000 | 2024-03-21 12:55PM EDT | 160.00 | 204.40 | 194.00 | 198.40 | 0.00 | - | 2 | 19 | 187.96% |
| CAT240621C00165000 | 2024-01-05 12:33PM EDT | 165.00 | 125.98 | 150.50 | 153.90 | 0.00 | - | 1 | 39 | 0.00% |
| CAT240621C00170000 | 2024-04-25 12:08PM EDT | 170.00 | 170.77 | 172.85 | 176.35 | 0.00 | - | 2 | 19 | 98.17% |
| CAT240621C00175000 | 2024-04-25 11:26AM EDT | 175.00 | 165.81 | 168.10 | 170.95 | 0.00 | - | 2 | 91 | 93.51% |
| CAT240621C00180000 | 2024-04-25 12:08PM EDT | 180.00 | 160.60 | 162.95 | 166.40 | 0.00 | - | 3 | 41 | 92.07% |
| CAT240621C00185000 | 2024-02-05 12:43PM EDT | 185.00 | 137.68 | 150.00 | 152.95 | 0.00 | - | 1 | 30 | 0.00% |
| CAT240621C00190000 | 2024-04-25 12:08PM EDT | 190.00 | 150.48 | 153.20 | 156.15 | 0.00 | - | 1 | 92 | 85.25% |
| CAT240621C00195000 | 2024-04-18 2:49PM EDT | 195.00 | 162.46 | 148.35 | 151.35 | 0.00 | - | 5 | 57 | 83.98% |
| CAT240621C00200000 | 2024-04-18 2:49PM EDT | 200.00 | 157.49 | 143.20 | 146.45 | 0.00 | - | 5 | 86 | 80.47% |
| CAT240621C00210000 | 2024-04-17 9:51AM EDT | 210.00 | 152.23 | 133.50 | 136.55 | 0.00 | - | 4 | 119 | 76.12% |
| CAT240621C00220000 | 2024-04-17 1:00PM EDT | 220.00 | 135.13 | 123.70 | 126.55 | 0.00 | - | 2 | 283 | 70.85% |
| CAT240621C00230000 | 2024-04-17 12:46PM EDT | 230.00 | 125.00 | 113.50 | 117.00 | 0.00 | - | 1 | 281 | 65.86% |
| CAT240621C00240000 | 2024-04-26 3:49PM EDT | 240.00 | 105.48 | 103.45 | 107.00 | -12.98 | -10.96% | 2 | 245 | 59.85% |
| CAT240621C00250000 | 2024-04-24 2:40PM EDT | 250.00 | 116.00 | 93.95 | 97.75 | 0.00 | - | 3 | 545 | 58.12% |
| CAT240621C00260000 | 2024-04-26 3:49PM EDT | 260.00 | 85.98 | 83.95 | 87.40 | +4.63 | +5.69% | 2 | 639 | 51.42% |
| CAT240621C00270000 | 2024-04-25 9:40AM EDT | 270.00 | 68.50 | 74.05 | 77.60 | 0.00 | - | 1 | 588 | 54.49% |
| CAT240621C00280000 | 2024-04-25 2:55PM EDT | 280.00 | 62.15 | 64.20 | 67.70 | 0.00 | - | 1 | 385 | 48.78% |
| CAT240621C00290000 | 2024-04-25 3:56PM EDT | 290.00 | 52.54 | 55.25 | 58.25 | 0.00 | - | 3 | 2,422 | 44.57% |
| CAT240621C00300000 | 2024-04-25 10:42AM EDT | 300.00 | 41.87 | 45.90 | 48.85 | 0.00 | - | 26 | 970 | 40.19% |
| CAT240621C00310000 | 2024-04-25 12:53PM EDT | 310.00 | 35.88 | 36.70 | 39.25 | 0.00 | - | 23 | 1,289 | 34.91% |
| CAT240621C00320000 | 2024-04-26 3:17PM EDT | 320.00 | 30.25 | 28.60 | 30.25 | +3.54 | +13.25% | 3 | 950 | 30.70% |
| CAT240621C00330000 | 2024-04-26 1:09PM EDT | 330.00 | 23.80 | 21.25 | 23.15 | +4.25 | +21.74% | 25 | 952 | 29.58% |
| CAT240621C00340000 | 2024-04-26 3:30PM EDT | 340.00 | 16.30 | 15.10 | 16.20 | +2.40 | +17.27% | 145 | 732 | 27.06% |
| CAT240621C00350000 | 2024-04-26 3:16PM EDT | 350.00 | 11.15 | 10.70 | 10.95 | +1.15 | +11.50% | 63 | 1,982 | 25.87% |
| CAT240621C00360000 | 2024-04-26 2:16PM EDT | 360.00 | 7.69 | 6.85 | 7.05 | +1.67 | +27.74% | 49 | 1,432 | 25.12% |
| CAT240621C00370000 | 2024-04-26 3:57PM EDT | 370.00 | 4.20 | 4.20 | 4.40 | -0.15 | -3.45% | 57 | 1,258 | 24.81% |
| CAT240621C00380000 | 2024-04-26 3:57PM EDT | 380.00 | 2.54 | 2.52 | 2.68 | -0.13 | -4.87% | 95 | 527 | 24.77% |
| CAT240621C00390000 | 2024-04-26 2:10PM EDT | 390.00 | 1.64 | 1.42 | 1.60 | +0.20 | +13.89% | 35 | 304 | 24.88% |
| CAT240621C00400000 | 2024-04-26 3:30PM EDT | 400.00 | 0.92 | 0.77 | 0.98 | +0.07 | +8.24% | 18 | 782 | 25.29% |
| CAT240621C00410000 | 2024-04-25 1:16PM EDT | 410.00 | 0.66 | 0.20 | 0.83 | +0.01 | +1.54% | 1 | 364 | 27.43% |
| CAT240621C00420000 | 2024-04-26 2:35PM EDT | 420.00 | 0.38 | 0.15 | 0.50 | +0.04 | +11.76% | 4 | 153 | 27.61% |
| CAT240621C00430000 | 2024-04-25 11:56AM EDT | 430.00 | 0.38 | 0.08 | 1.08 | 0.00 | - | 1 | 491 | 34.82% |
| CAT240621C00440000 | 2024-04-25 12:18PM EDT | 440.00 | 0.36 | 0.10 | 0.75 | 0.00 | - | 6 | 50 | 35.06% |
| CAT240621C00450000 | 2024-04-25 9:32AM EDT | 450.00 | 0.14 | 0.02 | 0.35 | 0.00 | - | 1 | 69 | 33.20% |
| CAT240621C00460000 | 2024-04-22 10:16AM EDT | 460.00 | 0.37 | 0.01 | 0.75 | 0.00 | - | 2 | 30 | 40.00% |
| CAT240621C00470000 | 2024-04-16 10:25AM EDT | 470.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 42.36% |
| CAT240621C00480000 | 2024-04-10 3:52PM EDT | 480.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 44.63% |
| CAT240621C00490000 | 2024-04-08 10:00AM EDT | 490.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 2 | 19 | 46.83% |
| CAT240621C00500000 | 2024-04-25 3:17PM EDT | 500.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 48.98% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240621P00105000 | 2023-12-11 11:38AM EDT | 105.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 2 | 96 | 115.43% |
| CAT240621P00110000 | 2024-02-21 3:12PM EDT | 110.00 | 0.02 | 0.01 | 0.55 | 0.00 | - | 2 | 237 | 123.14% |
| CAT240621P00115000 | 2024-02-14 2:26PM EDT | 115.00 | 0.04 | 0.00 | 2.07 | 0.00 | - | 1 | 71 | 142.92% |
| CAT240621P00120000 | 2024-01-17 12:56PM EDT | 120.00 | 0.06 | 0.00 | 0.28 | 0.00 | - | 2 | 127 | 105.18% |
| CAT240621P00125000 | 2024-01-25 4:07PM EDT | 125.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 2 | 114 | 103.91% |
| CAT240621P00130000 | 2024-03-26 10:11AM EDT | 130.00 | 0.02 | 0.01 | 1.16 | 0.00 | - | 5 | 141 | 117.09% |
| CAT240621P00135000 | 2024-03-04 11:39AM EDT | 135.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 1 | 53 | 96.39% |
| CAT240621P00140000 | 2024-02-20 3:03PM EDT | 140.00 | 0.10 | 0.00 | 1.31 | 0.00 | - | 1 | 105 | 110.64% |
| CAT240621P00145000 | 2024-04-19 3:33PM EDT | 145.00 | 0.14 | 0.01 | 0.17 | 0.00 | - | 1 | 242 | 83.01% |
| CAT240621P00150000 | 2024-04-01 11:08AM EDT | 150.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 1 | 349 | 81.35% |
| CAT240621P00155000 | 2024-03-13 2:33PM EDT | 155.00 | 0.03 | 0.01 | 0.35 | 0.00 | - | 1 | 254 | 83.30% |
| CAT240621P00160000 | 2024-04-22 9:30AM EDT | 160.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 1 | 108 | 74.22% |
| CAT240621P00165000 | 2024-03-12 9:36AM EDT | 165.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 82 | 72.17% |
| CAT240621P00170000 | 2024-04-12 12:38PM EDT | 170.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 111 | 69.43% |
| CAT240621P00175000 | 2024-03-11 2:19PM EDT | 175.00 | 0.08 | 0.01 | 0.30 | 0.00 | - | 2 | 436 | 70.12% |
| CAT240621P00180000 | 2024-04-04 12:56PM EDT | 180.00 | 0.05 | 0.01 | 1.01 | 0.00 | - | 4 | 1,235 | 79.00% |
| CAT240621P00185000 | 2024-04-03 10:02AM EDT | 185.00 | 0.05 | 0.00 | 1.38 | 0.00 | - | 1 | 120 | 79.59% |
| CAT240621P00190000 | 2024-04-04 11:52AM EDT | 190.00 | 0.08 | 0.01 | 0.06 | 0.00 | - | 70 | 508 | 53.13% |
| CAT240621P00195000 | 2024-04-17 10:35AM EDT | 195.00 | 0.10 | 0.01 | 0.07 | 0.00 | - | 10 | 919 | 51.56% |
| CAT240621P00200000 | 2024-04-22 9:42AM EDT | 200.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 10 | 913 | 52.34% |
| CAT240621P00210000 | 2024-04-26 10:41AM EDT | 210.00 | 0.15 | 0.00 | 0.37 | +0.06 | +66.67% | 3 | 2,295 | 53.71% |
| CAT240621P00220000 | 2024-04-18 3:03PM EDT | 220.00 | 0.23 | 0.00 | 0.18 | 0.00 | - | 2 | 2,181 | 48.93% |
| CAT240621P00230000 | 2024-04-24 1:22PM EDT | 230.00 | 0.14 | 0.00 | 0.21 | 0.00 | - | 100 | 2,095 | 45.41% |
| CAT240621P00240000 | 2024-04-25 2:11PM EDT | 240.00 | 0.14 | 0.04 | 0.75 | 0.00 | - | 1 | 1,014 | 50.07% |
| CAT240621P00250000 | 2024-04-24 11:35AM EDT | 250.00 | 0.20 | 0.06 | 0.40 | 0.00 | - | 6 | 736 | 40.63% |
| CAT240621P00260000 | 2024-04-26 12:42PM EDT | 260.00 | 0.21 | 0.08 | 0.32 | -0.05 | -19.23% | 4 | 1,017 | 34.99% |
| CAT240621P00270000 | 2024-04-25 11:59AM EDT | 270.00 | 0.49 | 0.13 | 0.45 | 0.00 | - | 1 | 1,402 | 32.62% |
| CAT240621P00280000 | 2024-04-26 12:42PM EDT | 280.00 | 0.50 | 0.22 | 0.61 | -0.19 | -27.54% | 2 | 912 | 30.02% |
| CAT240621P00290000 | 2024-04-26 3:09PM EDT | 290.00 | 0.55 | 0.56 | 0.90 | -0.62 | -52.99% | 40 | 2,309 | 27.84% |
| CAT240621P00300000 | 2024-04-26 3:43PM EDT | 300.00 | 1.32 | 1.23 | 1.83 | -0.60 | -31.25% | 374 | 741 | 27.92% |
| CAT240621P00310000 | 2024-04-26 3:34PM EDT | 310.00 | 2.32 | 2.30 | 2.68 | -0.83 | -26.35% | 91 | 2,304 | 25.79% |
| CAT240621P00320000 | 2024-04-26 3:32PM EDT | 320.00 | 4.05 | 3.80 | 4.20 | -1.57 | -27.94% | 127 | 938 | 24.30% |
| CAT240621P00330000 | 2024-04-26 2:56PM EDT | 330.00 | 6.35 | 6.50 | 6.70 | -1.89 | -22.94% | 133 | 1,161 | 23.29% |
| CAT240621P00340000 | 2024-04-26 3:30PM EDT | 340.00 | 9.75 | 10.00 | 10.30 | -2.20 | -18.41% | 46 | 1,149 | 22.32% |
| CAT240621P00350000 | 2024-04-26 3:43PM EDT | 350.00 | 15.05 | 14.75 | 15.15 | -2.65 | -14.97% | 26 | 1,787 | 21.31% |
| CAT240621P00360000 | 2024-04-26 1:28PM EDT | 360.00 | 20.84 | 20.95 | 21.55 | -4.76 | -18.59% | 14 | 778 | 20.69% |
| CAT240621P00370000 | 2024-04-25 11:59AM EDT | 370.00 | 34.30 | 27.15 | 30.35 | 0.00 | - | 134 | 684 | 23.18% |
| CAT240621P00380000 | 2024-04-25 3:34PM EDT | 380.00 | 40.58 | 36.10 | 38.85 | 0.00 | - | 77 | 171 | 23.37% |
| CAT240621P00390000 | 2024-04-25 9:41AM EDT | 390.00 | 53.35 | 45.05 | 48.50 | 0.00 | - | 108 | 76 | 26.01% |
| CAT240621P00400000 | 2024-04-25 9:57AM EDT | 400.00 | 66.19 | 55.25 | 58.50 | 0.00 | - | 1 | 105 | 29.60% |
| CAT240621P00410000 | 2024-04-25 9:39AM EDT | 410.00 | 74.50 | 65.30 | 68.65 | 0.00 | - | 1 | 1 | 33.63% |
| CAT240621P00420000 | 2024-04-18 10:24AM EDT | 420.00 | 61.50 | 75.25 | 78.55 | 0.00 | - | 1 | 0 | 36.44% |
© 2024 Yahoo. All rights reserved.