Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240628C00255000 | 2024-06-20 11:59AM EDT | 255.00 | 73.94 | 71.00 | 75.35 | 0.00 | - | 1 | 2 | 91.89% |
| CAT240628C00260000 | 2024-06-07 9:38AM EDT | 260.00 | 65.44 | 66.00 | 70.35 | 0.00 | - | 1 | 1 | 85.79% |
| CAT240628C00265000 | 2024-06-21 1:19PM EDT | 265.00 | 62.51 | 61.00 | 65.20 | -28.55 | -31.35% | 2 | 2 | 76.56% |
| CAT240628C00290000 | 2024-05-20 11:27AM EDT | 290.00 | 75.19 | 34.35 | 37.05 | 0.00 | - | 1 | 1 | 0.00% |
| CAT240628C00300000 | 2024-05-22 3:47PM EDT | 300.00 | 56.97 | 26.00 | 30.40 | 0.00 | - | - | 1 | 66.36% |
| CAT240628C00312500 | 2024-06-20 2:02PM EDT | 312.50 | 18.20 | 14.25 | 18.00 | 0.00 | - | 1 | 4 | 45.97% |
| CAT240628C00315000 | 2024-06-21 11:25AM EDT | 315.00 | 14.50 | 12.90 | 15.80 | -1.30 | -8.23% | 2 | 19 | 43.63% |
| CAT240628C00317500 | 2024-06-21 2:13PM EDT | 317.50 | 10.95 | 10.60 | 11.95 | -2.10 | -16.09% | 2 | 33 | 29.36% |
| CAT240628C00320000 | 2024-06-21 3:34PM EDT | 320.00 | 8.75 | 8.55 | 11.15 | -3.05 | -25.85% | 4 | 64 | 36.27% |
| CAT240628C00322500 | 2024-06-21 3:41PM EDT | 322.50 | 7.30 | 6.55 | 8.25 | -0.60 | -7.59% | 6 | 74 | 28.64% |
| CAT240628C00325000 | 2024-06-21 3:56PM EDT | 325.00 | 5.60 | 5.50 | 6.00 | -1.97 | -26.02% | 63 | 281 | 24.60% |
| CAT240628C00327500 | 2024-06-21 3:57PM EDT | 327.50 | 4.00 | 4.20 | 4.50 | -2.35 | -37.01% | 253 | 321 | 23.90% |
| CAT240628C00330000 | 2024-06-21 3:56PM EDT | 330.00 | 3.05 | 3.00 | 3.25 | -1.25 | -29.07% | 201 | 357 | 23.35% |
| CAT240628C00332500 | 2024-06-21 3:55PM EDT | 332.50 | 2.12 | 1.97 | 2.30 | -2.13 | -50.12% | 162 | 262 | 23.18% |
| CAT240628C00335000 | 2024-06-21 3:48PM EDT | 335.00 | 1.43 | 1.34 | 1.67 | -1.01 | -41.39% | 141 | 529 | 23.72% |
| CAT240628C00337500 | 2024-06-21 3:56PM EDT | 337.50 | 0.96 | 0.85 | 1.70 | -0.81 | -45.76% | 41 | 300 | 28.04% |
| CAT240628C00340000 | 2024-06-21 3:58PM EDT | 340.00 | 0.67 | 0.60 | 0.77 | -0.52 | -43.70% | 378 | 396 | 24.02% |
| CAT240628C00342500 | 2024-06-21 3:56PM EDT | 342.50 | 0.43 | 0.23 | 0.53 | -0.42 | -49.41% | 81 | 35 | 24.51% |
| CAT240628C00345000 | 2024-06-21 1:44PM EDT | 345.00 | 0.29 | 0.12 | 0.34 | -0.51 | -63.75% | 53 | 174 | 24.63% |
| CAT240628C00347500 | 2024-06-21 12:56PM EDT | 347.50 | 0.24 | 0.10 | 0.24 | -0.28 | -53.85% | 14 | 12 | 25.37% |
| CAT240628C00350000 | 2024-06-21 3:48PM EDT | 350.00 | 0.19 | 0.13 | 0.20 | -0.14 | -42.42% | 55 | 333 | 26.86% |
| CAT240628C00352500 | 2024-06-21 2:03PM EDT | 352.50 | 0.44 | 0.06 | 0.51 | +0.15 | +51.72% | 2 | 205 | 35.38% |
| CAT240628C00355000 | 2024-06-21 10:13AM EDT | 355.00 | 0.24 | 0.05 | 0.42 | +0.01 | +4.35% | 2 | 202 | 36.40% |
| CAT240628C00360000 | 2024-06-21 2:17PM EDT | 360.00 | 0.16 | 0.04 | 0.22 | -0.21 | -56.76% | 3 | 665 | 36.57% |
| CAT240628C00365000 | 2024-06-21 3:08PM EDT | 365.00 | 0.10 | 0.01 | 0.67 | -0.06 | -37.50% | 143 | 122 | 50.78% |
| CAT240628C00370000 | 2024-06-18 11:43AM EDT | 370.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 33 | 52.39% |
| CAT240628C00375000 | 2024-06-20 10:13AM EDT | 375.00 | 0.39 | 0.00 | 0.25 | 0.00 | - | 1 | 18 | 50.29% |
| CAT240628C00380000 | 2024-06-17 9:30AM EDT | 380.00 | 0.05 | 0.03 | 1.01 | 0.00 | - | 1 | 178 | 61.82% |
| CAT240628C00385000 | 2024-06-13 2:05PM EDT | 385.00 | 0.08 | 0.00 | 1.32 | 0.00 | - | 21 | 28 | 69.24% |
| CAT240628C00390000 | 2024-06-10 10:22AM EDT | 390.00 | 0.36 | 0.00 | 1.32 | 0.00 | - | 3 | 91 | 73.58% |
| CAT240628C00395000 | 2024-06-21 12:07PM EDT | 395.00 | 0.04 | 0.00 | 0.35 | -0.02 | -33.33% | 1 | 36 | 62.60% |
| CAT240628C00400000 | 2024-06-20 1:23PM EDT | 400.00 | 0.05 | 0.00 | 1.12 | 0.00 | - | 1 | 4 | 79.54% |
| CAT240628C00405000 | 2024-06-20 3:45PM EDT | 405.00 | 0.03 | 0.03 | 1.20 | 0.00 | - | 2 | 55 | 84.91% |
| CAT240628C00410000 | 2024-06-14 2:13PM EDT | 410.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 5 | 26 | 63.28% |
| CAT240628C00420000 | 2024-06-14 1:01PM EDT | 420.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 35 | 166 | 74.22% |
| CAT240628C00430000 | 2024-06-13 3:38PM EDT | 430.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 5 | 8 | 80.66% |
| CAT240628C00435000 | 2024-06-10 9:54AM EDT | 435.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 1 | 83.20% |
| CAT240628C00440000 | 2024-06-21 3:31PM EDT | 440.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 20 | 30 | 74.61% |
| CAT240628C00445000 | 2024-06-13 2:43PM EDT | 445.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 208 | 198 | 88.87% |
| CAT240628C00450000 | 2024-06-17 10:02AM EDT | 450.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 26 | 74 | 79.69% |
| CAT240628C00460000 | 2024-06-17 10:27AM EDT | 460.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 68 | 101 | 78.13% |
| CAT240628C00470000 | 2024-06-12 3:27PM EDT | 470.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 57 | 61 | 99.41% |
| CAT240628C00480000 | 2024-06-20 9:46AM EDT | 480.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 346 | 100.39% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240628P00190000 | 2024-06-17 11:59AM EDT | 190.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 176 | 279 | 184.77% |
| CAT240628P00200000 | 2024-06-12 10:14AM EDT | 200.00 | 0.04 | 0.00 | 0.83 | 0.00 | - | - | 1 | 171.68% |
| CAT240628P00225000 | 2024-06-17 2:24PM EDT | 225.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 14 | 46 | 132.91% |
| CAT240628P00230000 | 2024-06-21 3:33PM EDT | 230.00 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 51 | 44 | 90.63% |
| CAT240628P00235000 | 2024-06-18 10:36AM EDT | 235.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 63 | 181 | 85.94% |
| CAT240628P00270000 | 2024-06-20 1:22PM EDT | 270.00 | 0.05 | 0.00 | 1.33 | 0.00 | - | 11 | 68 | 83.59% |
| CAT240628P00285000 | 2024-05-31 3:57PM EDT | 285.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 53.27% |
| CAT240628P00290000 | 2024-06-21 1:02PM EDT | 290.00 | 0.08 | 0.00 | 0.45 | -0.23 | -74.19% | 1 | 28 | 53.13% |
| CAT240628P00295000 | 2024-06-20 9:42AM EDT | 295.00 | 0.15 | 0.01 | 1.38 | 0.00 | - | 3 | 21 | 51.76% |
| CAT240628P00300000 | 2024-06-21 3:07PM EDT | 300.00 | 0.10 | 0.03 | 0.56 | -0.04 | -28.57% | 28 | 151 | 43.02% |
| CAT240628P00305000 | 2024-06-21 3:58PM EDT | 305.00 | 0.17 | 0.01 | 0.24 | -0.02 | -10.53% | 43 | 82 | 30.52% |
| CAT240628P00307500 | 2024-06-21 3:58PM EDT | 307.50 | 0.23 | 0.02 | 0.30 | +0.01 | +4.55% | 34 | 36 | 29.00% |
| CAT240628P00310000 | 2024-06-21 3:36PM EDT | 310.00 | 0.20 | 0.05 | 0.32 | -0.12 | -37.50% | 65 | 140 | 26.42% |
| CAT240628P00312500 | 2024-06-21 3:58PM EDT | 312.50 | 0.40 | 0.16 | 0.44 | -0.06 | -13.04% | 75 | 99 | 25.29% |
| CAT240628P00315000 | 2024-06-21 3:58PM EDT | 315.00 | 0.59 | 0.52 | 0.66 | -0.17 | -22.37% | 72 | 203 | 24.73% |
| CAT240628P00317500 | 2024-06-21 3:34PM EDT | 317.50 | 0.97 | 0.59 | 0.95 | +0.07 | +7.78% | 33 | 76 | 23.95% |
| CAT240628P00320000 | 2024-06-21 3:59PM EDT | 320.00 | 1.36 | 1.15 | 1.51 | -0.19 | -12.26% | 445 | 345 | 24.32% |
| CAT240628P00322500 | 2024-06-21 3:59PM EDT | 322.50 | 2.02 | 1.77 | 2.71 | -0.14 | -6.48% | 142 | 222 | 27.43% |
| CAT240628P00325000 | 2024-06-21 3:58PM EDT | 325.00 | 2.72 | 2.56 | 2.87 | -0.17 | -5.88% | 176 | 412 | 22.94% |
| CAT240628P00327500 | 2024-06-21 3:46PM EDT | 327.50 | 3.71 | 3.50 | 3.90 | +0.26 | +7.54% | 94 | 209 | 22.47% |
| CAT240628P00330000 | 2024-06-21 3:59PM EDT | 330.00 | 5.10 | 4.80 | 5.25 | +0.12 | +2.41% | 47 | 203 | 22.45% |
| CAT240628P00332500 | 2024-06-21 2:54PM EDT | 332.50 | 7.40 | 5.85 | 7.30 | +0.18 | +2.49% | 20 | 25 | 25.22% |
| CAT240628P00335000 | 2024-06-21 10:14AM EDT | 335.00 | 8.57 | 7.30 | 9.40 | -2.45 | -22.23% | 1 | 203 | 27.48% |
| CAT240628P00337500 | 2024-06-21 3:24PM EDT | 337.50 | 10.99 | 9.05 | 11.85 | +1.69 | +18.17% | 35 | 13 | 31.46% |
| CAT240628P00340000 | 2024-06-21 3:17PM EDT | 340.00 | 13.20 | 11.60 | 13.45 | +2.34 | +21.55% | 10 | 211 | 28.69% |
| CAT240628P00342500 | 2024-06-21 3:48PM EDT | 342.50 | 15.61 | 13.00 | 16.95 | +1.11 | +7.66% | 13 | 3 | 40.14% |
| CAT240628P00345000 | 2024-06-21 2:27PM EDT | 345.00 | 18.02 | 16.00 | 19.50 | +0.54 | +3.09% | 24 | 28 | 44.28% |
| CAT240628P00347500 | 2024-06-12 10:51AM EDT | 347.50 | 17.30 | 18.65 | 21.75 | 0.00 | - | - | 3 | 45.90% |
| CAT240628P00350000 | 2024-06-14 9:43AM EDT | 350.00 | 30.08 | 20.55 | 24.50 | 0.00 | - | 1 | 5 | 51.42% |
| CAT240628P00355000 | 2024-06-03 9:57AM EDT | 355.00 | 20.18 | 25.20 | 29.25 | 0.00 | - | 1 | 2 | 55.96% |
| CAT240628P00360000 | 2024-06-07 9:46AM EDT | 360.00 | 32.60 | 30.20 | 34.50 | 0.00 | - | 1 | 0 | 64.58% |
| CAT240628P00365000 | 2024-06-07 10:48AM EDT | 365.00 | 32.45 | 35.10 | 39.40 | 0.00 | - | 5 | 0 | 69.76% |
| CAT240628P00370000 | 2024-05-20 3:29PM EDT | 370.00 | 12.82 | 43.35 | 47.10 | 0.00 | - | 1 | 0 | 83.48% |
| CAT240628P00375000 | 2024-05-22 1:54PM EDT | 375.00 | 20.87 | 45.00 | 49.25 | 0.00 | - | 1 | 0 | 79.69% |
| CAT240628P00380000 | 2024-05-13 1:30PM EDT | 380.00 | 25.62 | 49.40 | 53.15 | 0.00 | - | 1 | 0 | 70.65% |
© 2024 Yahoo. All rights reserved.