Caterpillar Inc. (CAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 195.00 | 0.01 | 0.00 | - | 1 | 65 |
| - | - | - | - | - | 200.00 | 0.01 | 0.00 | - | 30 | 30 |
| - | - | - | - | - | 205.00 | 0.01 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 210.00 | 0.01 | 0.00 | - | - | 37 |
| - | - | - | - | - | 220.00 | 0.01 | 0.00 | - | - | 18 |
| - | - | - | - | - | 230.00 | 0.06 | 0.00 | - | - | 5 |
| 101.70 | 0.00 | - | 2 | 2 | 255.00 | - | - | - | - | - |
| 94.67 | 0.00 | - | - | 0 | 265.00 | - | - | - | - | - |
| - | - | - | - | - | 270.00 | 0.01 | 0.00 | - | 25 | 61 |
| - | - | - | - | - | 285.00 | 0.01 | -0.03 | -75.00% | 10 | 31 |
| 60.25 | 0.00 | - | - | 1 | 290.00 | 0.02 | 0.00 | - | 10 | 30 |
| - | - | - | - | - | 292.50 | 0.04 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 295.00 | 0.09 | 0.00 | - | 10 | 21 |
| 42.05 | 0.00 | - | 1 | 2 | 300.00 | 0.03 | -0.02 | -40.00% | 5 | 161 |
| - | - | - | - | - | 305.00 | 0.06 | 0.00 | - | 60 | 299 |
| - | - | - | - | - | 307.50 | 0.12 | 0.00 | - | 63 | 63 |
| - | - | - | - | - | 310.00 | 0.06 | 0.00 | - | 29 | 99 |
| 24.72 | 0.00 | - | 24 | 24 | 312.50 | 0.13 | 0.00 | - | 1 | 3 |
| 31.61 | 0.00 | - | 2 | 10 | 315.00 | 0.28 | 0.00 | - | 1 | 126 |
| - | - | - | - | - | 317.50 | 0.07 | -0.01 | -12.50% | 10 | 86 |
| 20.52 | +5.72 | +38.65% | 1 | 5 | 320.00 | 0.03 | -0.05 | -62.50% | 292 | 1,437 |
| 19.02 | 0.00 | - | 5 | 6 | 322.50 | 0.11 | +0.01 | +10.00% | 1 | 207 |
| 20.16 | +6.44 | +46.94% | 2 | 21 | 325.00 | 0.05 | -0.03 | -37.50% | 23 | 669 |
| 13.97 | 0.00 | - | 1 | 6 | 327.50 | 0.10 | -0.05 | -33.33% | 219 | 213 |
| 15.20 | -0.84 | -5.24% | 1 | 51 | 330.00 | 0.12 | -0.04 | -25.00% | 365 | 270 |
| 13.66 | 0.00 | - | 1 | 72 | 332.50 | 0.15 | -0.07 | -31.82% | 59 | 168 |
| 9.32 | -2.67 | -22.27% | 9 | 232 | 335.00 | 0.17 | -0.23 | -57.50% | 127 | 457 |
| 7.60 | -2.03 | -21.08% | 21 | 258 | 337.50 | 0.32 | -0.33 | -50.77% | 58 | 195 |
| 5.15 | -1.67 | -24.49% | 40 | 247 | 340.00 | 0.75 | -0.35 | -31.82% | 274 | 592 |
| 4.07 | -0.63 | -13.40% | 137 | 142 | 342.50 | 1.35 | -0.44 | -24.58% | 135 | 126 |
| 2.41 | -0.59 | -19.67% | 224 | 262 | 345.00 | 2.50 | -0.34 | -11.97% | 357 | 222 |
| 1.75 | -0.24 | -12.06% | 175 | 227 | 347.50 | 3.85 | -0.05 | -1.28% | 31 | 69 |
| 0.76 | -0.47 | -38.21% | 176 | 401 | 350.00 | 6.53 | +1.88 | +40.43% | 3 | 155 |
| 0.45 | -0.26 | -36.62% | 95 | 280 | 352.50 | 13.33 | +7.53 | +129.83% | 1 | 22 |
| 0.26 | -0.19 | -42.22% | 270 | 371 | 355.00 | 11.08 | +3.68 | +49.73% | 1 | 96 |
| 0.17 | -0.23 | -57.50% | 217 | 145 | 357.50 | 11.25 | 0.00 | - | 2 | 0 |
| 0.14 | -0.11 | -44.00% | 19 | 173 | 360.00 | 14.28 | +2.44 | +20.61% | 1 | 9 |
| 0.14 | 0.00 | - | 8 | 21 | 362.50 | 18.30 | -8.70 | -32.22% | 4 | 1 |
| 0.10 | -0.01 | -9.09% | 26 | 242 | 365.00 | 30.69 | 0.00 | - | 4 | 11 |
| 0.09 | 0.00 | - | 1 | 45 | 367.50 | 33.65 | 0.00 | - | 20 | 0 |
| 0.02 | -0.03 | -60.00% | 1 | 70 | 370.00 | 36.70 | 0.00 | - | 100 | 0 |
| 0.11 | 0.00 | - | 1 | 2 | 372.50 | 39.60 | 0.00 | - | 11 | 0 |
| 0.02 | -0.06 | -75.00% | 2 | 74 | 375.00 | 25.10 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 10 | 56 | 377.50 | 41.44 | 0.00 | - | 2 | 0 |
| 0.03 | +0.01 | +50.00% | 1 | 114 | 380.00 | 35.60 | -12.68 | -26.26% | 4 | 1 |
| 0.01 | 0.00 | - | 2 | 76 | 385.00 | 53.30 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 49 | 49 | 387.50 | - | - | - | - | - |
| 0.09 | 0.00 | - | 51 | 79 | 390.00 | 35.74 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 9 | 126 | 395.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 32 | 400.00 | 35.00 | 0.00 | - | 2 | 0 |
| 0.32 | 0.00 | - | 1 | 30 | 405.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 23 | 410.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 23 | 415.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 22 | 29 | 420.00 | - | - | - | - | - |
| 0.86 | 0.00 | - | 10 | 11 | 425.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 86 | 90 | 430.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 151 | 440.00 | - | - | - | - | - |
| 0.74 | +0.73 | +7,300.01% | 1 | 8 | 445.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 35 | 165 | 450.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 30 | 68 | 460.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 87 | 470.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.