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 | 2024-06-07 9:37AM EDT | 255.00 | 70.34 | 73.00 | 77.50 | 0.00 | - | 1 | 1 | 65.16% |
| CAT240628C00260000 | 2024-06-07 9:38AM EDT | 260.00 | 65.44 | 68.00 | 72.00 | 0.00 | - | 1 | 1 | 55.86% |
| CAT240628C00265000 | 2024-05-17 2:47PM EDT | 265.00 | 91.06 | 63.00 | 67.50 | 0.00 | - | 2 | 2 | 56.89% |
| CAT240628C00290000 | 2024-05-20 11:27AM EDT | 290.00 | 75.19 | 38.05 | 42.50 | 0.00 | - | 1 | 1 | 55.15% |
| CAT240628C00300000 | 2024-05-22 3:47PM EDT | 300.00 | 56.97 | 29.00 | 33.00 | 0.00 | - | - | 1 | 47.57% |
| CAT240628C00315000 | 2024-06-10 1:24PM EDT | 315.00 | 17.85 | 15.00 | 18.60 | -1.45 | -7.51% | 1 | 4 | 33.53% |
| CAT240628C00320000 | 2024-06-05 11:26AM EDT | 320.00 | 13.30 | 11.70 | 14.45 | 0.00 | - | 4 | 10 | 30.67% |
| CAT240628C00325000 | 2024-06-04 12:51PM EDT | 325.00 | 8.80 | 8.70 | 11.00 | 0.00 | - | 2 | 2 | 29.30% |
| CAT240628C00330000 | 2024-06-10 3:58PM EDT | 330.00 | 6.47 | 5.60 | 7.85 | -1.10 | -14.53% | 30 | 50 | 27.53% |
| CAT240628C00335000 | 2024-06-10 3:58PM EDT | 335.00 | 4.20 | 4.20 | 5.50 | -0.80 | -16.00% | 33 | 458 | 26.85% |
| CAT240628C00340000 | 2024-06-10 3:50PM EDT | 340.00 | 2.77 | 2.44 | 3.95 | -0.63 | -18.53% | 12 | 41 | 27.34% |
| CAT240628C00345000 | 2024-06-10 3:39PM EDT | 345.00 | 1.71 | 1.60 | 2.21 | -0.37 | -17.79% | 26 | 58 | 25.21% |
| CAT240628C00350000 | 2024-06-10 3:54PM EDT | 350.00 | 1.10 | 0.88 | 1.12 | -0.30 | -21.43% | 229 | 105 | 23.62% |
| CAT240628C00355000 | 2024-06-10 3:54PM EDT | 355.00 | 0.70 | 0.51 | 0.86 | -0.55 | -44.00% | 126 | 76 | 25.48% |
| CAT240628C00360000 | 2024-06-10 3:01PM EDT | 360.00 | 0.35 | 0.11 | 0.96 | -0.15 | -30.00% | 7 | 654 | 29.74% |
| CAT240628C00365000 | 2024-06-07 1:25PM EDT | 365.00 | 0.46 | 0.00 | 0.38 | +0.02 | +4.55% | 5 | 119 | 27.00% |
| CAT240628C00370000 | 2024-06-10 10:33AM EDT | 370.00 | 0.15 | 0.01 | 0.26 | -0.10 | -40.00% | 13 | 21 | 27.88% |
| CAT240628C00375000 | 2024-06-04 2:21PM EDT | 375.00 | 0.27 | 0.00 | 0.38 | 0.00 | - | 8 | 18 | 32.59% |
| CAT240628C00380000 | 2024-06-10 10:22AM EDT | 380.00 | 0.41 | 0.00 | 0.41 | +0.20 | +95.24% | 3 | 181 | 35.77% |
| CAT240628C00385000 | 2024-06-10 1:37PM EDT | 385.00 | 0.75 | 0.00 | 0.50 | +0.25 | +50.00% | 5 | 28 | 39.80% |
| CAT240628C00390000 | 2024-06-07 9:30AM EDT | 390.00 | 0.36 | 0.00 | 0.75 | -0.12 | -25.00% | 3 | 94 | 45.87% |
| CAT240628C00395000 | 2024-06-04 9:30AM EDT | 395.00 | 0.99 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 48.56% |
| CAT240628C00400000 | 2024-05-29 3:56PM EDT | 400.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 51.20% |
| CAT240628C00405000 | 2024-05-24 10:34AM EDT | 405.00 | 0.20 | 0.03 | 0.74 | 0.00 | - | 1 | 1 | 53.64% |
| CAT240628C00470000 | 2024-06-04 10:29AM EDT | 470.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 74.61% |
| CAT240628C00480000 | 2024-06-07 1:02PM EDT | 480.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 77 | 294 | 68.07% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240628P00190000 | 2024-06-04 10:24AM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 81 | 103 | 116.11% |
| CAT240628P00270000 | 2024-06-05 10:52AM EDT | 270.00 | 0.29 | 0.01 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| CAT240628P00285000 | 2024-05-31 3:57PM EDT | 285.00 | 0.22 | 0.01 | 0.75 | 0.00 | - | 1 | 8 | 42.24% |
| CAT240628P00290000 | 2024-06-03 1:10PM EDT | 290.00 | 0.63 | 0.00 | 0.75 | 0.00 | - | 22 | 23 | 38.18% |
| CAT240628P00295000 | 2024-06-06 10:23AM EDT | 295.00 | 0.57 | 0.17 | 0.75 | 0.00 | - | 1 | 18 | 34.11% |
| CAT240628P00300000 | 2024-06-10 3:48PM EDT | 300.00 | 0.43 | 0.34 | 1.32 | -0.12 | -21.82% | 33 | 85 | 34.85% |
| CAT240628P00305000 | 2024-06-10 1:36PM EDT | 305.00 | 0.70 | 0.60 | 1.33 | -0.07 | -9.09% | 26 | 35 | 30.40% |
| CAT240628P00310000 | 2024-06-10 1:36PM EDT | 310.00 | 1.05 | 1.01 | 1.44 | -0.28 | -21.05% | 8 | 73 | 26.48% |
| CAT240628P00315000 | 2024-06-10 1:16PM EDT | 315.00 | 1.81 | 1.52 | 2.21 | -0.22 | -10.84% | 87 | 103 | 25.60% |
| CAT240628P00320000 | 2024-06-10 3:14PM EDT | 320.00 | 2.56 | 2.59 | 4.30 | -0.19 | -6.91% | 15 | 201 | 28.60% |
| CAT240628P00325000 | 2024-06-10 2:14PM EDT | 325.00 | 4.10 | 2.74 | 4.60 | -0.25 | -5.75% | 1 | 74 | 22.95% |
| CAT240628P00330000 | 2024-06-10 2:37PM EDT | 330.00 | 6.00 | 4.75 | 8.30 | -0.55 | -8.40% | 11 | 154 | 27.74% |
| CAT240628P00335000 | 2024-06-10 11:54AM EDT | 335.00 | 8.18 | 8.00 | 10.25 | -0.94 | -10.31% | 1 | 208 | 24.59% |
| CAT240628P00340000 | 2024-06-10 11:54AM EDT | 340.00 | 11.37 | 11.45 | 13.45 | -1.33 | -10.47% | 6 | 206 | 23.86% |
| CAT240628P00345000 | 2024-06-06 10:47AM EDT | 345.00 | 18.54 | 14.75 | 17.95 | 0.00 | - | 4 | 37 | 26.82% |
| CAT240628P00350000 | 2024-06-07 10:59AM EDT | 350.00 | 21.25 | 19.35 | 22.45 | 0.00 | - | 1 | 28 | 28.96% |
| CAT240628P00355000 | 2024-06-03 9:57AM EDT | 355.00 | 20.18 | 23.50 | 27.95 | 0.00 | - | 1 | 5 | 35.77% |
| CAT240628P00360000 | 2024-06-07 9:46AM EDT | 360.00 | 32.60 | 28.30 | 33.00 | 0.00 | - | 1 | 2 | 40.16% |
| CAT240628P00365000 | 2024-06-07 10:48AM EDT | 365.00 | 32.45 | 33.50 | 38.00 | 0.00 | - | 5 | 4 | 44.10% |
| CAT240628P00370000 | 2024-05-20 3:29PM EDT | 370.00 | 12.82 | 38.50 | 43.00 | 0.00 | - | 1 | 0 | 47.89% |
| CAT240628P00375000 | 2024-05-22 1:54PM EDT | 375.00 | 20.87 | 43.50 | 48.00 | 0.00 | - | 1 | 0 | 51.53% |
| CAT240628P00380000 | 2024-05-13 1:30PM EDT | 380.00 | 25.62 | 48.40 | 53.00 | 0.00 | - | 1 | 0 | 55.05% |
© 2024 Yahoo. All rights reserved.