Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240705C00285000 | 2024-06-06 2:18PM EDT | 285.00 | 44.25 | 46.80 | 50.40 | 0.00 | - | 1 | 1 | 71.09% |
| CAT240705C00300000 | 2024-06-13 10:58AM EDT | 300.00 | 25.00 | 31.85 | 35.00 | 0.00 | - | 1 | 1 | 72.34% |
| CAT240705C00305000 | 2024-06-28 10:06AM EDT | 305.00 | 28.03 | 26.15 | 29.50 | +3.73 | +15.35% | 16 | 110 | 58.37% |
| CAT240705C00307500 | 2024-06-28 10:06AM EDT | 307.50 | 25.55 | 24.30 | 27.80 | +5.38 | +26.67% | 16 | 96 | 63.06% |
| CAT240705C00310000 | 2024-06-28 9:35AM EDT | 310.00 | 23.58 | 21.20 | 25.50 | +4.17 | +21.48% | 8 | 40 | 60.66% |
| CAT240705C00312500 | 2024-06-21 10:33AM EDT | 312.50 | 22.00 | 19.00 | 23.20 | +3.60 | +19.57% | 1 | 1 | 58.02% |
| CAT240705C00315000 | 2024-06-28 3:39PM EDT | 315.00 | 18.50 | 17.05 | 19.70 | +4.00 | +27.59% | 3 | 6 | 44.48% |
| CAT240705C00317500 | 2024-06-21 3:48PM EDT | 317.50 | 12.57 | 14.80 | 17.55 | 0.00 | - | 10 | 10 | 43.42% |
| CAT240705C00320000 | 2024-06-28 1:31PM EDT | 320.00 | 13.57 | 12.85 | 15.10 | +4.52 | +49.94% | 29 | 94 | 39.38% |
| CAT240705C00322500 | 2024-06-28 3:50PM EDT | 322.50 | 11.28 | 10.30 | 12.25 | +3.89 | +52.64% | 9 | 12 | 32.00% |
| CAT240705C00325000 | 2024-06-28 3:50PM EDT | 325.00 | 9.08 | 8.30 | 9.80 | +3.68 | +68.15% | 14 | 99 | 27.78% |
| CAT240705C00327500 | 2024-06-28 3:59PM EDT | 327.50 | 7.40 | 7.00 | 8.45 | +3.50 | +89.74% | 143 | 129 | 30.63% |
| CAT240705C00330000 | 2024-06-28 3:59PM EDT | 330.00 | 5.50 | 4.75 | 5.70 | +2.72 | +97.84% | 278 | 468 | 23.34% |
| CAT240705C00332500 | 2024-06-28 3:57PM EDT | 332.50 | 4.05 | 3.90 | 4.20 | +2.43 | +150.00% | 276 | 269 | 22.86% |
| CAT240705C00335000 | 2024-06-28 3:59PM EDT | 335.00 | 2.98 | 2.70 | 2.94 | +1.74 | +140.32% | 834 | 297 | 22.33% |
| CAT240705C00337500 | 2024-06-28 3:53PM EDT | 337.50 | 1.95 | 1.77 | 2.04 | +1.11 | +132.14% | 941 | 92 | 22.43% |
| CAT240705C00340000 | 2024-06-28 3:59PM EDT | 340.00 | 1.24 | 1.16 | 1.32 | +0.63 | +103.28% | 477 | 686 | 22.18% |
| CAT240705C00342500 | 2024-06-28 3:44PM EDT | 342.50 | 0.79 | 0.47 | 1.04 | +0.45 | +132.35% | 103 | 77 | 24.04% |
| CAT240705C00345000 | 2024-06-28 3:45PM EDT | 345.00 | 0.47 | 0.34 | 0.55 | +0.21 | +80.77% | 135 | 120 | 22.73% |
| CAT240705C00350000 | 2024-06-28 3:57PM EDT | 350.00 | 0.21 | 0.20 | 0.24 | +0.10 | +90.91% | 84 | 150 | 24.02% |
| CAT240705C00355000 | 2024-06-28 3:54PM EDT | 355.00 | 0.10 | 0.00 | 0.17 | -0.06 | -37.50% | 101 | 41 | 27.49% |
| CAT240705C00360000 | 2024-06-27 10:52AM EDT | 360.00 | 0.15 | 0.01 | 0.09 | 0.00 | - | 166 | 181 | 29.20% |
| CAT240705C00365000 | 2024-06-28 3:55PM EDT | 365.00 | 0.08 | 0.02 | 0.17 | -0.06 | -42.86% | 19 | 164 | 37.01% |
| CAT240705C00370000 | 2024-06-28 3:55PM EDT | 370.00 | 0.04 | 0.01 | 0.07 | -0.05 | -55.56% | 20 | 212 | 36.52% |
| CAT240705C00375000 | 2024-06-28 10:17AM EDT | 375.00 | 0.22 | 0.01 | 0.22 | +0.02 | +10.00% | 1 | 5 | 47.85% |
| CAT240705C00380000 | 2024-06-24 9:32AM EDT | 380.00 | 0.15 | 0.01 | 0.60 | 0.00 | - | 1 | 3 | 55.13% |
| CAT240705C00385000 | 2024-06-27 9:37AM EDT | 385.00 | 0.30 | 0.01 | 0.75 | 0.00 | - | 1 | 5 | 61.87% |
| CAT240705C00390000 | 2024-06-27 1:06PM EDT | 390.00 | 0.05 | 0.01 | 0.29 | 0.00 | - | 30 | 71 | 57.23% |
| CAT240705C00410000 | 2024-06-28 2:19PM EDT | 410.00 | 0.04 | 0.02 | 0.49 | -0.01 | -20.00% | 4 | 230 | 78.03% |
| CAT240705C00430000 | 2024-06-27 11:33AM EDT | 430.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 10 | 102 | 70.70% |
| CAT240705C00435000 | 2024-06-21 10:19AM EDT | 435.00 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 10 | 41 | 73.44% |
| CAT240705C00440000 | 2024-06-28 12:15PM EDT | 440.00 | 0.01 | 0.00 | 0.52 | -0.03 | -75.00% | 7 | 114 | 99.95% |
| CAT240705C00445000 | 2024-06-28 11:48AM EDT | 445.00 | 0.04 | 0.00 | 0.05 | -0.05 | -55.56% | 2 | 39 | 79.30% |
| CAT240705C00450000 | 2024-06-26 1:16PM EDT | 450.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 99 | 147 | 82.03% |
| CAT240705C00460000 | 2024-06-28 9:39AM EDT | 460.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 48 | 81.25% |
| CAT240705C00470000 | 2024-06-28 9:39AM EDT | 470.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 118 | 92.19% |
| CAT240705C00480000 | 2024-06-26 1:13PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 886 | 84.38% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240705P00200000 | 2024-06-27 2:16PM EDT | 200.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 44 | 187.50% |
| CAT240705P00205000 | 2024-06-25 2:32PM EDT | 205.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 60 | 61 | 140.23% |
| CAT240705P00210000 | 2024-06-25 2:28PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 204 | 205 | 125.00% |
| CAT240705P00215000 | 2024-06-26 9:54AM EDT | 215.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 163.67% |
| CAT240705P00220000 | 2024-06-24 12:33PM EDT | 220.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 31 | 113.28% |
| CAT240705P00225000 | 2024-06-26 11:52AM EDT | 225.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 9 | 12 | 116.41% |
| CAT240705P00230000 | 2024-06-24 9:44AM EDT | 230.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 18 | 140 | 103.91% |
| CAT240705P00240000 | 2024-06-21 2:02PM EDT | 240.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 173 | 173 | 126.95% |
| CAT240705P00245000 | 2024-06-04 3:45PM EDT | 245.00 | 0.14 | 0.00 | 0.37 | 0.00 | - | 12 | 12 | 108.20% |
| CAT240705P00250000 | 2024-06-28 12:15PM EDT | 250.00 | 0.01 | 0.00 | 0.51 | -0.24 | -96.00% | 6 | 3 | 106.64% |
| CAT240705P00265000 | 2024-06-26 1:30PM EDT | 265.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 10 | 103 | 74.02% |
| CAT240705P00270000 | 2024-06-26 2:07PM EDT | 270.00 | 0.07 | 0.01 | 0.51 | 0.00 | - | 61 | 62 | 81.54% |
| CAT240705P00275000 | 2024-06-27 9:40AM EDT | 275.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 63.28% |
| CAT240705P00280000 | 2024-06-26 9:57AM EDT | 280.00 | 0.10 | 0.01 | 0.14 | 0.00 | - | 1 | 4 | 58.01% |
| CAT240705P00285000 | 2024-06-14 10:57AM EDT | 285.00 | 0.42 | 0.01 | 0.26 | 0.00 | - | 20 | 22 | 57.13% |
| CAT240705P00290000 | 2024-06-26 11:51AM EDT | 290.00 | 0.10 | 0.02 | 0.14 | 0.00 | - | 1 | 28 | 51.86% |
| CAT240705P00295000 | 2024-06-28 10:19AM EDT | 295.00 | 0.05 | 0.03 | 0.11 | -0.05 | -50.00% | 10 | 83 | 44.73% |
| CAT240705P00300000 | 2024-06-27 3:53PM EDT | 300.00 | 0.12 | 0.01 | 0.20 | 0.00 | - | 1 | 99 | 43.26% |
| CAT240705P00302500 | 2024-06-25 3:13PM EDT | 302.50 | 0.22 | 0.01 | 0.75 | 0.00 | - | 2 | 7 | 52.83% |
| CAT240705P00305000 | 2024-06-28 2:08PM EDT | 305.00 | 0.06 | 0.03 | 0.12 | -0.22 | -78.57% | 16 | 62 | 34.38% |
| CAT240705P00307500 | 2024-06-28 3:55PM EDT | 307.50 | 0.13 | 0.03 | 0.22 | -0.07 | -35.00% | 5 | 36 | 35.16% |
| CAT240705P00310000 | 2024-06-28 2:57PM EDT | 310.00 | 0.10 | 0.05 | 0.15 | -0.17 | -62.96% | 66 | 117 | 30.08% |
| CAT240705P00312500 | 2024-06-28 3:55PM EDT | 312.50 | 0.18 | 0.08 | 0.40 | -0.34 | -65.38% | 11 | 25 | 33.15% |
| CAT240705P00315000 | 2024-06-28 3:44PM EDT | 315.00 | 0.14 | 0.11 | 0.26 | -0.44 | -75.86% | 210 | 538 | 27.17% |
| CAT240705P00317500 | 2024-06-28 3:41PM EDT | 317.50 | 0.22 | 0.18 | 0.26 | -0.64 | -74.42% | 58 | 103 | 24.07% |
| CAT240705P00320000 | 2024-06-28 3:44PM EDT | 320.00 | 0.34 | 0.30 | 0.38 | -1.03 | -75.18% | 195 | 395 | 22.93% |
| CAT240705P00322500 | 2024-06-28 3:59PM EDT | 322.50 | 0.55 | 0.50 | 0.93 | -1.34 | -70.90% | 73 | 126 | 25.68% |
| CAT240705P00325000 | 2024-06-28 3:40PM EDT | 325.00 | 0.79 | 0.79 | 0.90 | -2.86 | -78.36% | 57 | 207 | 21.30% |
| CAT240705P00327500 | 2024-06-28 3:59PM EDT | 327.50 | 1.32 | 1.25 | 1.45 | -2.58 | -66.15% | 89 | 477 | 21.16% |
| CAT240705P00330000 | 2024-06-28 3:48PM EDT | 330.00 | 1.99 | 1.93 | 2.11 | -3.39 | -63.01% | 281 | 148 | 20.29% |
| CAT240705P00332500 | 2024-06-28 3:38PM EDT | 332.50 | 3.10 | 2.89 | 3.15 | -4.89 | -61.20% | 106 | 89 | 20.22% |
| CAT240705P00335000 | 2024-06-28 3:55PM EDT | 335.00 | 4.16 | 4.15 | 4.45 | -4.85 | -53.83% | 61 | 199 | 20.00% |
| CAT240705P00337500 | 2024-06-28 2:06PM EDT | 337.50 | 6.85 | 4.70 | 6.55 | -4.45 | -39.38% | 22 | 1 | 23.15% |
| CAT240705P00340000 | 2024-06-28 1:04PM EDT | 340.00 | 9.25 | 6.60 | 8.45 | -5.05 | -35.31% | 5 | 33 | 23.89% |
| CAT240705P00342500 | 2024-06-27 2:35PM EDT | 342.50 | 17.13 | 9.45 | 11.15 | 0.00 | - | 5 | 0 | 29.75% |
| CAT240705P00345000 | 2024-06-28 10:41AM EDT | 345.00 | 12.35 | 11.50 | 13.05 | -2.35 | -15.99% | 160 | 1 | 28.86% |
| CAT240705P00350000 | 2024-06-14 9:54AM EDT | 350.00 | 32.36 | 15.00 | 18.60 | 0.00 | - | 1 | 1 | 41.28% |
| CAT240705P00355000 | 2024-06-13 12:27PM EDT | 355.00 | 31.29 | 19.85 | 23.50 | 0.00 | - | 3 | 0 | 47.52% |
| CAT240705P00360000 | 2024-06-13 3:44PM EDT | 360.00 | 34.59 | 24.75 | 29.00 | 0.00 | - | 3 | 2 | 59.27% |
| CAT240705P00365000 | 2024-06-13 3:44PM EDT | 365.00 | 39.61 | 30.05 | 34.00 | 0.00 | - | 3 | 0 | 65.99% |
| CAT240705P00370000 | 2024-05-24 10:04AM EDT | 370.00 | 23.19 | 40.10 | 44.40 | 0.00 | - | 2 | 0 | 101.00% |
© 2024 Yahoo. All rights reserved.