Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240712C00255000 | 2024-06-27 10:31AM EDT | 255.00 | 74.14 | 74.20 | 78.50 | 0.00 | - | - | 1 | 95.61% |
| CAT240712C00260000 | 2024-06-28 10:01AM EDT | 260.00 | 74.00 | 69.65 | 73.50 | 0.00 | - | 1 | 0 | 94.48% |
| CAT240712C00265000 | 2024-06-27 10:30AM EDT | 265.00 | 64.20 | 64.20 | 68.50 | 0.00 | - | - | 1 | 83.69% |
| CAT240712C00270000 | 2024-06-21 1:19PM EDT | 270.00 | 58.30 | 59.05 | 63.50 | 0.00 | - | 2 | 0 | 76.17% |
| CAT240712C00290000 | 2024-06-10 3:51PM EDT | 290.00 | 41.08 | 39.75 | 42.60 | 0.00 | - | - | 0 | 51.71% |
| CAT240712C00310000 | 2024-07-02 3:28PM EDT | 310.00 | 19.00 | 20.05 | 23.20 | 0.00 | - | 1 | 0 | 47.68% |
| CAT240712C00315000 | 2024-07-02 3:39PM EDT | 315.00 | 14.45 | 15.35 | 18.65 | 0.00 | - | 2 | 0 | 43.08% |
| CAT240712C00317500 | 2024-06-28 9:30AM EDT | 317.50 | 13.50 | 13.00 | 15.85 | 0.00 | - | 1 | 0 | 37.22% |
| CAT240712C00320000 | 2024-07-03 12:19PM EDT | 320.00 | 12.24 | 10.35 | 12.50 | +1.04 | +9.29% | 1 | 0 | 27.92% |
| CAT240712C00322500 | 2024-07-03 12:41PM EDT | 322.50 | 10.67 | 9.75 | 10.55 | +0.17 | +1.62% | 3 | 0 | 27.30% |
| CAT240712C00325000 | 2024-07-02 2:37PM EDT | 325.00 | 6.55 | 7.90 | 8.45 | 0.00 | - | 23 | 0 | 25.17% |
| CAT240712C00327500 | 2024-07-03 12:59PM EDT | 327.50 | 6.45 | 6.25 | 6.60 | +1.45 | +29.00% | 57 | 91 | 23.71% |
| CAT240712C00330000 | 2024-07-03 12:59PM EDT | 330.00 | 5.00 | 4.75 | 5.15 | +1.04 | +26.26% | 575 | 178 | 23.39% |
| CAT240712C00332500 | 2024-07-03 12:55PM EDT | 332.50 | 3.70 | 3.55 | 3.85 | +0.87 | +30.74% | 646 | 0 | 22.80% |
| CAT240712C00335000 | 2024-07-03 12:58PM EDT | 335.00 | 2.74 | 2.56 | 2.77 | +0.67 | +32.37% | 689 | 205 | 22.25% |
| CAT240712C00337500 | 2024-07-03 12:50PM EDT | 337.50 | 1.93 | 1.65 | 2.07 | +0.43 | +28.67% | 55 | 0 | 22.64% |
| CAT240712C00340000 | 2024-07-03 12:55PM EDT | 340.00 | 1.33 | 1.23 | 1.49 | +0.29 | +27.88% | 391 | 278 | 22.80% |
| CAT240712C00342500 | 2024-07-03 12:50PM EDT | 342.50 | 0.95 | 0.85 | 0.98 | +0.22 | +30.14% | 22 | 0 | 22.41% |
| CAT240712C00345000 | 2024-07-03 12:39PM EDT | 345.00 | 0.71 | 0.58 | 0.72 | +0.16 | +29.09% | 67 | 0 | 23.07% |
| CAT240712C00350000 | 2024-07-03 12:51PM EDT | 350.00 | 0.30 | 0.27 | 0.34 | +0.05 | +20.00% | 47 | 0 | 23.63% |
| CAT240712C00355000 | 2024-07-03 11:55AM EDT | 355.00 | 0.19 | 0.10 | 0.32 | +0.09 | +90.00% | 22 | 0 | 27.74% |
| CAT240712C00360000 | 2024-07-02 2:26PM EDT | 360.00 | 0.12 | 0.01 | 0.20 | 0.00 | - | 3 | 0 | 29.35% |
| CAT240712C00365000 | 2024-07-03 9:46AM EDT | 365.00 | 0.12 | 0.01 | 0.73 | -0.10 | -45.45% | 5 | 0 | 42.82% |
| CAT240712C00370000 | 2024-07-01 9:51AM EDT | 370.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 33.20% |
| CAT240712C00375000 | 2024-07-03 11:33AM EDT | 375.00 | 0.68 | 0.00 | 0.68 | +0.31 | +83.78% | 1 | 0 | 50.73% |
| CAT240712C00385000 | 2024-07-03 11:33AM EDT | 385.00 | 0.66 | 0.00 | 0.67 | -0.79 | -54.48% | 1 | 1 | 51.56% |
| CAT240712C00395000 | 2024-06-24 9:41AM EDT | 395.00 | 0.32 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 49.12% |
| CAT240712C00400000 | 2024-07-01 10:46AM EDT | 400.00 | 0.05 | 0.00 | 2.02 | 0.00 | - | 3 | 10 | 75.90% |
| CAT240712C00450000 | 2024-07-02 1:43PM EDT | 450.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 35 | 83 | 68.36% |
| CAT240712C00460000 | 2024-07-02 1:49PM EDT | 460.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 7 | 0 | 86.04% |
| CAT240712C00470000 | 2024-07-03 10:51AM EDT | 470.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 6 | 0 | 80.47% |
| CAT240712C00480000 | 2024-07-03 10:32AM EDT | 480.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 31 | 0 | 81.25% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240712P00205000 | 2024-06-26 11:52AM EDT | 205.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 0 | 156.93% |
| CAT240712P00210000 | 2024-07-02 9:46AM EDT | 210.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 119.34% |
| CAT240712P00215000 | 2024-06-26 11:07AM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 96.09% |
| CAT240712P00220000 | 2024-07-02 1:47PM EDT | 220.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 5 | 0 | 108.20% |
| CAT240712P00225000 | 2024-06-14 10:32AM EDT | 225.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | - | 0 | 129.93% |
| CAT240712P00250000 | 2024-06-25 2:46PM EDT | 250.00 | 0.43 | 0.00 | 1.30 | 0.00 | - | - | 11 | 99.27% |
| CAT240712P00255000 | 2024-06-25 12:45PM EDT | 255.00 | 0.57 | 0.00 | 1.31 | 0.00 | - | 6 | 0 | 93.46% |
| CAT240712P00265000 | 2024-06-26 12:14PM EDT | 265.00 | 0.36 | 0.00 | 1.33 | 0.00 | - | 1 | 0 | 81.98% |
| CAT240712P00270000 | 2024-07-01 12:01PM EDT | 270.00 | 0.08 | 0.00 | 1.34 | 0.00 | - | 10 | 0 | 76.32% |
| CAT240712P00275000 | 2024-06-24 9:41AM EDT | 275.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 70.70% |
| CAT240712P00280000 | 2024-07-02 9:42AM EDT | 280.00 | 0.07 | 0.00 | 1.37 | 0.00 | - | 10 | 16 | 65.19% |
| CAT240712P00285000 | 2024-07-01 10:40AM EDT | 285.00 | 0.13 | 0.00 | 1.38 | 0.00 | - | 1 | 0 | 59.62% |
| CAT240712P00290000 | 2024-07-03 12:13PM EDT | 290.00 | 0.10 | 0.00 | 0.19 | +0.01 | +11.11% | 30 | 0 | 42.38% |
| CAT240712P00295000 | 2024-07-03 9:46AM EDT | 295.00 | 0.10 | 0.01 | 0.10 | +0.01 | +11.11% | 5 | 0 | 34.08% |
| CAT240712P00300000 | 2024-07-03 12:51PM EDT | 300.00 | 0.13 | 0.06 | 0.20 | -0.02 | -13.33% | 10 | 0 | 33.20% |
| CAT240712P00305000 | 2024-07-03 12:51PM EDT | 305.00 | 0.18 | 0.11 | 0.25 | -0.16 | -47.06% | 12 | 0 | 29.64% |
| CAT240712P00307500 | 2024-07-03 12:11PM EDT | 307.50 | 0.23 | 0.15 | 0.30 | -0.18 | -43.90% | 2 | 0 | 28.17% |
| CAT240712P00310000 | 2024-07-02 3:41PM EDT | 310.00 | 0.39 | 0.17 | 0.32 | 0.00 | - | 7 | 0 | 25.98% |
| CAT240712P00312500 | 2024-07-03 11:11AM EDT | 312.50 | 0.33 | 0.28 | 0.37 | -0.25 | -43.10% | 23 | 24 | 24.17% |
| CAT240712P00315000 | 2024-07-03 10:36AM EDT | 315.00 | 0.50 | 0.40 | 0.51 | -0.29 | -36.71% | 21 | 122 | 23.27% |
| CAT240712P00317500 | 2024-07-03 12:42PM EDT | 317.50 | 0.62 | 0.55 | 0.84 | -0.51 | -45.13% | 59 | 88 | 23.63% |
| CAT240712P00320000 | 2024-07-03 12:42PM EDT | 320.00 | 0.87 | 0.81 | 1.00 | -0.72 | -45.28% | 117 | 0 | 21.69% |
| CAT240712P00322500 | 2024-07-03 12:58PM EDT | 322.50 | 1.35 | 1.20 | 1.42 | -0.87 | -39.19% | 83 | 0 | 21.11% |
| CAT240712P00325000 | 2024-07-03 12:46PM EDT | 325.00 | 1.90 | 1.76 | 2.11 | -1.20 | -38.71% | 44 | 0 | 21.19% |
| CAT240712P00327500 | 2024-07-03 12:57PM EDT | 327.50 | 2.59 | 2.59 | 2.79 | -1.43 | -35.57% | 31 | 0 | 20.19% |
| CAT240712P00330000 | 2024-07-03 12:44PM EDT | 330.00 | 3.51 | 3.55 | 3.85 | -1.74 | -33.14% | 48 | 111 | 20.04% |
| CAT240712P00332500 | 2024-07-03 12:29PM EDT | 332.50 | 4.94 | 4.80 | 5.10 | -3.22 | -39.46% | 21 | 0 | 19.68% |
| CAT240712P00335000 | 2024-07-03 12:22PM EDT | 335.00 | 6.43 | 6.30 | 6.65 | -1.58 | -19.73% | 28 | 0 | 19.60% |
| CAT240712P00337500 | 2024-07-03 12:39PM EDT | 337.50 | 7.85 | 7.90 | 9.25 | -1.30 | -14.21% | 2 | 0 | 24.27% |
| CAT240712P00340000 | 2024-07-03 12:26PM EDT | 340.00 | 10.02 | 9.80 | 10.45 | +0.48 | +5.03% | 3 | 20 | 19.91% |
| CAT240712P00342500 | 2024-07-03 12:39PM EDT | 342.50 | 11.92 | 11.65 | 13.05 | -5.31 | -30.82% | 3 | 0 | 23.79% |
| CAT240712P00345000 | 2024-07-01 1:27PM EDT | 345.00 | 15.66 | 13.65 | 16.35 | 0.00 | - | 2 | 38 | 32.59% |
| CAT240712P00350000 | 2024-07-03 10:40AM EDT | 350.00 | 19.75 | 18.05 | 21.30 | -6.62 | -25.10% | 40 | 0 | 38.53% |
| CAT240712P00355000 | 2024-06-17 11:05AM EDT | 355.00 | 33.26 | 23.00 | 25.75 | 0.00 | - | 2 | 0 | 39.82% |
| CAT240712P00360000 | 2024-06-17 10:58AM EDT | 360.00 | 38.84 | 27.15 | 30.75 | 0.00 | - | 1 | 0 | 45.08% |
| CAT240712P00365000 | 2024-06-26 3:59PM EDT | 365.00 | 37.60 | 32.20 | 35.70 | 0.00 | - | 3 | 0 | 49.61% |
© 2024 Yahoo. All rights reserved.