Caterpillar Inc. (CAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503C00270000 | 2024-04-18 2:00PM EDT | 270.00 | 87.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| CAT240503C00275000 | 2024-04-09 1:47PM EDT | 275.00 | 96.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240503C00280000 | 2024-04-29 10:25AM EDT | 280.00 | 67.98 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| CAT240503C00295000 | 2024-04-18 11:26AM EDT | 295.00 | 68.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240503C00300000 | 2024-04-25 9:54AM EDT | 300.00 | 33.28 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CAT240503C00310000 | 2024-04-29 9:48AM EDT | 310.00 | 35.53 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| CAT240503C00315000 | 2024-04-26 10:23AM EDT | 315.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CAT240503C00317500 | 2024-04-26 2:33PM EDT | 317.50 | 27.65 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| CAT240503C00320000 | 2024-04-29 9:48AM EDT | 320.00 | 25.91 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| CAT240503C00322500 | 2024-04-26 2:28PM EDT | 322.50 | 22.86 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| CAT240503C00325000 | 2024-05-01 10:03AM EDT | 325.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| CAT240503C00327500 | 2024-05-01 2:11PM EDT | 327.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 28 | 20 | 0.00% |
| CAT240503C00330000 | 2024-05-01 2:35PM EDT | 330.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 25 | 35 | 0.00% |
| CAT240503C00332500 | 2024-05-01 3:57PM EDT | 332.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 118 | 104 | 1.56% |
| CAT240503C00335000 | 2024-05-01 3:56PM EDT | 335.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 498 | 237 | 3.13% |
| CAT240503C00337500 | 2024-05-01 3:58PM EDT | 337.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 198 | 128 | 6.25% |
| CAT240503C00340000 | 2024-05-01 3:59PM EDT | 340.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 361 | 357 | 6.25% |
| CAT240503C00342500 | 2024-05-01 3:58PM EDT | 342.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 176 | 321 | 12.50% |
| CAT240503C00345000 | 2024-05-01 3:56PM EDT | 345.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 456 | 408 | 12.50% |
| CAT240503C00347500 | 2024-05-01 3:31PM EDT | 347.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 63 | 544 | 12.50% |
| CAT240503C00350000 | 2024-05-01 3:49PM EDT | 350.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 159 | 3,033 | 12.50% |
| CAT240503C00352500 | 2024-05-01 3:39PM EDT | 352.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 40 | 232 | 25.00% |
| CAT240503C00355000 | 2024-05-01 3:57PM EDT | 355.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 46 | 369 | 25.00% |
| CAT240503C00357500 | 2024-05-01 3:27PM EDT | 357.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 33 | 201 | 25.00% |
| CAT240503C00360000 | 2024-05-01 3:38PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 323 | 1,288 | 25.00% |
| CAT240503C00362500 | 2024-05-01 3:39PM EDT | 362.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 304 | 25.00% |
| CAT240503C00365000 | 2024-05-01 2:54PM EDT | 365.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 310 | 25.00% |
| CAT240503C00367500 | 2024-05-01 9:37AM EDT | 367.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 315 | 25.00% |
| CAT240503C00370000 | 2024-05-01 1:28PM EDT | 370.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 47 | 556 | 25.00% |
| CAT240503C00372500 | 2024-05-01 11:33AM EDT | 372.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 42 | 64 | 25.00% |
| CAT240503C00375000 | 2024-04-30 12:49PM EDT | 375.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 187 | 25.00% |
| CAT240503C00377500 | 2024-05-01 2:51PM EDT | 377.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 50.00% |
| CAT240503C00380000 | 2024-05-01 3:24PM EDT | 380.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 162 | 50.00% |
| CAT240503C00382500 | 2024-05-01 9:32AM EDT | 382.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| CAT240503C00385000 | 2024-04-30 1:20PM EDT | 385.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 50.00% |
| CAT240503C00387500 | 2024-05-01 3:03PM EDT | 387.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 50.00% |
| CAT240503C00390000 | 2024-04-30 2:18PM EDT | 390.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 50.00% |
| CAT240503C00392500 | 2024-05-01 12:05PM EDT | 392.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 129 | 50.00% |
| CAT240503C00395000 | 2024-05-01 11:44AM EDT | 395.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 231 | 50.00% |
| CAT240503C00397500 | 2024-05-01 12:05PM EDT | 397.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 61 | 50.00% |
| CAT240503C00400000 | 2024-04-30 9:34AM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 453 | 50.00% |
| CAT240503C00405000 | 2024-05-01 9:33AM EDT | 405.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 50.00% |
| CAT240503C00410000 | 2024-04-30 11:45AM EDT | 410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 50 | 50.00% |
| CAT240503C00415000 | 2024-05-01 1:55PM EDT | 415.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 73 | 50.00% |
| CAT240503C00420000 | 2024-05-01 12:55PM EDT | 420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 61 | 50.00% |
| CAT240503C00425000 | 2024-05-01 12:42PM EDT | 425.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 50.00% |
| CAT240503C00430000 | 2024-04-04 10:34AM EDT | 430.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CAT240503C00440000 | 2024-04-29 9:41AM EDT | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| CAT240503C00450000 | 2024-04-26 10:34AM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 51 | 50.00% |
| CAT240503C00460000 | 2024-04-29 9:44AM EDT | 460.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 87 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503P00185000 | 2024-04-15 1:16PM EDT | 185.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 100.00% |
| CAT240503P00210000 | 2024-04-25 1:51PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 76 | 50.00% |
| CAT240503P00215000 | 2024-04-25 1:52PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 203 | 50.00% |
| CAT240503P00235000 | 2024-04-25 1:49PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| CAT240503P00245000 | 2024-04-26 9:58AM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CAT240503P00255000 | 2024-04-22 2:13PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| CAT240503P00280000 | 2024-05-01 3:02PM EDT | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 42 | 50.00% |
| CAT240503P00290000 | 2024-05-01 1:06PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 50.00% |
| CAT240503P00292500 | 2024-05-01 3:59PM EDT | 292.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 25.00% |
| CAT240503P00295000 | 2024-05-01 2:42PM EDT | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 25.00% |
| CAT240503P00297500 | 2024-04-26 3:19PM EDT | 297.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CAT240503P00300000 | 2024-05-01 3:53PM EDT | 300.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 73 | 25.00% |
| CAT240503P00302500 | 2024-04-30 3:18PM EDT | 302.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 25.00% |
| CAT240503P00305000 | 2024-04-30 12:35PM EDT | 305.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 97 | 25.00% |
| CAT240503P00307500 | 2024-05-01 1:22PM EDT | 307.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 65 | 25.00% |
| CAT240503P00310000 | 2024-05-01 3:59PM EDT | 310.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 33 | 82 | 25.00% |
| CAT240503P00312500 | 2024-04-30 3:15PM EDT | 312.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 12.50% |
| CAT240503P00315000 | 2024-05-01 2:31PM EDT | 315.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 9 | 60 | 12.50% |
| CAT240503P00317500 | 2024-05-01 3:59PM EDT | 317.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 13 | 79 | 12.50% |
| CAT240503P00320000 | 2024-05-01 3:56PM EDT | 320.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 78 | 364 | 12.50% |
| CAT240503P00322500 | 2024-05-01 3:58PM EDT | 322.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 40 | 301 | 6.25% |
| CAT240503P00325000 | 2024-05-01 3:59PM EDT | 325.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 168 | 677 | 6.25% |
| CAT240503P00327500 | 2024-05-01 3:59PM EDT | 327.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 105 | 272 | 3.13% |
| CAT240503P00330000 | 2024-05-01 3:59PM EDT | 330.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 822 | 3,098 | 1.56% |
| CAT240503P00332500 | 2024-05-01 3:59PM EDT | 332.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 254 | 433 | 0.00% |
| CAT240503P00335000 | 2024-05-01 3:56PM EDT | 335.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 135 | 390 | 0.00% |
| CAT240503P00337500 | 2024-05-01 3:05PM EDT | 337.50 | 3.51 | 0.00 | 0.00 | 0.00 | - | 13 | 325 | 0.00% |
| CAT240503P00340000 | 2024-05-01 3:28PM EDT | 340.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 64 | 304 | 0.00% |
| CAT240503P00342500 | 2024-05-01 11:31AM EDT | 342.50 | 11.45 | 0.00 | 0.00 | 0.00 | - | 23 | 124 | 0.00% |
| CAT240503P00345000 | 2024-05-01 3:43PM EDT | 345.00 | 12.93 | 0.00 | 0.00 | 0.00 | - | 52 | 84 | 0.00% |
| CAT240503P00347500 | 2024-05-01 2:40PM EDT | 347.50 | 12.98 | 0.00 | 0.00 | 0.00 | - | 19 | 103 | 0.00% |
| CAT240503P00350000 | 2024-05-01 3:34PM EDT | 350.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 38 | 21 | 0.00% |
| CAT240503P00352500 | 2024-05-01 3:34PM EDT | 352.50 | 18.00 | 0.00 | 0.00 | 0.00 | - | 28 | 170 | 0.00% |
| CAT240503P00355000 | 2024-05-01 3:55PM EDT | 355.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 7 | 77 | 0.00% |
| CAT240503P00357500 | 2024-04-30 11:33AM EDT | 357.50 | 19.42 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| CAT240503P00360000 | 2024-05-01 3:42PM EDT | 360.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 953 | 226 | 0.00% |
| CAT240503P00362500 | 2024-05-01 3:27PM EDT | 362.50 | 27.44 | 0.00 | 0.00 | 0.00 | - | 6 | 78 | 0.00% |
| CAT240503P00365000 | 2024-05-01 3:18PM EDT | 365.00 | 28.04 | 0.00 | 0.00 | 0.00 | - | 130 | 14 | 0.00% |
| CAT240503P00367500 | 2024-04-29 12:04PM EDT | 367.50 | 19.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT240503P00370000 | 2024-05-01 3:18PM EDT | 370.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| CAT240503P00372500 | 2024-05-01 3:42PM EDT | 372.50 | 41.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAT240503P00375000 | 2024-04-25 3:14PM EDT | 375.00 | 34.69 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CAT240503P00377500 | 2024-04-25 2:56PM EDT | 377.50 | 38.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAT240503P00380000 | 2024-04-30 3:50PM EDT | 380.00 | 44.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAT240503P00382500 | 2024-04-24 9:54AM EDT | 382.50 | 20.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAT240503P00390000 | 2024-05-01 2:21PM EDT | 390.00 | 58.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAT240503P00440000 | 2024-04-25 9:36AM EDT | 440.00 | 104.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.