Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT241115C00180000 | 2024-04-18 3:26PM EDT | 180.00 | 179.50 | 176.75 | 180.60 | 0.00 | - | - | 1 | 86.87% |
| CAT241115C00210000 | 2024-03-27 2:49PM EDT | 210.00 | 155.94 | 135.70 | 139.30 | 0.00 | - | 4 | 4 | 34.84% |
| CAT241115C00240000 | 2024-04-19 11:01AM EDT | 240.00 | 125.03 | 119.15 | 122.80 | 0.00 | - | 1 | 2 | 60.84% |
| CAT241115C00260000 | 2024-05-20 2:57PM EDT | 260.00 | 108.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAT241115C00270000 | 2024-04-25 9:45AM EDT | 270.00 | 77.10 | 84.10 | 87.85 | 0.00 | - | 8 | 21 | 41.88% |
| CAT241115C00280000 | 2024-04-25 2:24PM EDT | 280.00 | 72.35 | 76.50 | 78.50 | 0.00 | - | 16 | 24 | 38.94% |
| CAT241115C00290000 | 2024-05-24 2:28PM EDT | 290.00 | 69.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT241115C00300000 | 2024-05-17 3:50PM EDT | 300.00 | 66.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| CAT241115C00310000 | 2024-05-24 2:05PM EDT | 310.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT241115C00320000 | 2024-05-24 12:18PM EDT | 320.00 | 46.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT241115C00330000 | 2024-05-14 10:42AM EDT | 330.00 | 47.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT241115C00340000 | 2024-05-20 3:59PM EDT | 340.00 | 43.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CAT241115C00350000 | 2024-05-24 11:44AM EDT | 350.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.10% |
| CAT241115C00360000 | 2024-05-24 3:35PM EDT | 360.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.78% |
| CAT241115C00370000 | 2024-05-24 3:59PM EDT | 370.00 | 18.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| CAT241115C00380000 | 2024-05-24 2:49PM EDT | 380.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| CAT241115C00390000 | 2024-05-24 11:50AM EDT | 390.00 | 12.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CAT241115C00400000 | 2024-05-23 1:52PM EDT | 400.00 | 10.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CAT241115C00410000 | 2024-05-24 1:51PM EDT | 410.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CAT241115C00420000 | 2024-05-23 2:31PM EDT | 420.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CAT241115C00430000 | 2024-05-06 12:48PM EDT | 430.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| CAT241115C00440000 | 2024-05-24 1:21PM EDT | 440.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CAT241115C00450000 | 2024-05-24 12:12PM EDT | 450.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CAT241115C00460000 | 2024-05-22 12:26PM EDT | 460.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| CAT241115C00470000 | 2024-04-23 11:19AM EDT | 470.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| CAT241115C00480000 | 2024-04-23 2:19PM EDT | 480.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 7 | 169 | 12.50% |
| CAT241115C00490000 | 2024-05-21 12:49PM EDT | 490.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| CAT241115C00500000 | 2024-04-19 9:56AM EDT | 500.00 | 3.05 | 0.39 | 1.00 | 0.00 | - | 2 | 4 | 28.25% |
| CAT241115C00520000 | 2024-05-24 12:47PM EDT | 520.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAT241115C00540000 | 2024-05-24 12:44PM EDT | 540.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAT241115C00560000 | 2024-05-24 12:47PM EDT | 560.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT241115P00200000 | 2024-05-23 2:09PM EDT | 200.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CAT241115P00210000 | 2024-04-16 9:39AM EDT | 210.00 | 1.05 | 0.00 | 2.40 | 0.00 | - | 1 | 5 | 48.19% |
| CAT241115P00220000 | 2024-04-12 2:04PM EDT | 220.00 | 1.18 | 0.03 | 2.35 | 0.00 | - | 1 | 3 | 44.27% |
| CAT241115P00230000 | 2024-05-01 10:41AM EDT | 230.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAT241115P00240000 | 2024-05-22 11:23AM EDT | 240.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT241115P00250000 | 2024-05-24 1:16PM EDT | 250.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CAT241115P00260000 | 2024-05-23 2:09PM EDT | 260.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CAT241115P00270000 | 2024-05-24 9:54AM EDT | 270.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAT241115P00280000 | 2024-05-24 2:28PM EDT | 280.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| CAT241115P00290000 | 2024-05-24 10:44AM EDT | 290.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CAT241115P00300000 | 2024-05-24 3:22PM EDT | 300.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 6.25% |
| CAT241115P00310000 | 2024-05-24 2:56PM EDT | 310.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| CAT241115P00320000 | 2024-05-24 12:49PM EDT | 320.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| CAT241115P00330000 | 2024-05-23 3:38PM EDT | 330.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CAT241115P00340000 | 2024-05-24 1:05PM EDT | 340.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| CAT241115P00350000 | 2024-05-24 3:38PM EDT | 350.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CAT241115P00360000 | 2024-05-24 1:21PM EDT | 360.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAT241115P00370000 | 2024-05-24 11:46AM EDT | 370.00 | 34.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT241115P00380000 | 2024-05-21 3:57PM EDT | 380.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CAT241115P00390000 | 2024-05-22 12:20PM EDT | 390.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT241115P00410000 | 2024-04-25 11:42AM EDT | 410.00 | 73.68 | 61.60 | 64.90 | 0.00 | - | 2 | 7 | 21.40% |
| CAT241115P00420000 | 2024-04-05 1:07PM EDT | 420.00 | 53.15 | 81.30 | 85.45 | 0.00 | - | 1 | 0 | 38.53% |
| CAT241115P00430000 | 2024-03-18 12:33PM EDT | 430.00 | 81.13 | 75.25 | 77.60 | 0.00 | - | 1 | 1 | 0.00% |
| CAT241115P00470000 | 2024-04-03 2:58PM EDT | 470.00 | 98.19 | 131.60 | 135.25 | 0.00 | - | 1 | 0 | 49.34% |
© 2024 Yahoo. All rights reserved.