Caterpillar Inc. (CAT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240524C00255000 | 2024-05-10 11:20AM EDT | 255.00 | 100.85 | 99.50 | 103.00 | 0.00 | - | - | 2 | 169.09% |
| CAT240524C00260000 | 2024-04-18 12:01PM EDT | 260.00 | 102.63 | 94.50 | 98.00 | 0.00 | - | - | 2 | 161.04% |
| CAT240524C00270000 | 2024-05-14 3:49PM EDT | 270.00 | 88.47 | 84.50 | 87.65 | 0.00 | - | 1 | 1 | 138.14% |
| CAT240524C00280000 | 2024-05-07 12:17PM EDT | 280.00 | 69.00 | 74.50 | 77.80 | 0.00 | - | 1 | 2 | 126.15% |
| CAT240524C00285000 | 2024-05-10 3:42PM EDT | 285.00 | 71.08 | 69.50 | 72.80 | 0.00 | - | 1 | 1 | 118.70% |
| CAT240524C00295000 | 2024-05-10 3:42PM EDT | 295.00 | 61.08 | 59.55 | 63.00 | 0.00 | - | 1 | 2 | 107.18% |
| CAT240524C00300000 | 2024-04-25 9:56AM EDT | 300.00 | 35.80 | 54.55 | 57.95 | 0.00 | - | 4 | 2 | 99.02% |
| CAT240524C00315000 | 2024-05-03 9:43AM EDT | 315.00 | 26.00 | 39.60 | 42.50 | 0.00 | - | 2 | 17 | 70.85% |
| CAT240524C00320000 | 2024-05-16 1:39PM EDT | 320.00 | 30.65 | 34.65 | 37.60 | 0.00 | - | 44 | 48 | 65.23% |
| CAT240524C00330000 | 2024-05-17 1:25PM EDT | 330.00 | 25.03 | 24.75 | 27.80 | +2.35 | +10.36% | 6 | 48 | 53.17% |
| CAT240524C00335000 | 2024-05-17 2:52PM EDT | 335.00 | 19.74 | 20.10 | 22.35 | +2.46 | +14.24% | 1 | 11 | 40.99% |
| CAT240524C00340000 | 2024-05-17 2:52PM EDT | 340.00 | 16.37 | 15.90 | 17.90 | +3.12 | +23.55% | 4 | 129 | 38.92% |
| CAT240524C00342500 | 2024-05-17 1:12PM EDT | 342.50 | 13.24 | 13.60 | 15.75 | +1.99 | +17.69% | 1 | 38 | 37.74% |
| CAT240524C00345000 | 2024-05-17 1:45PM EDT | 345.00 | 11.47 | 11.95 | 13.05 | +2.62 | +29.60% | 9 | 73 | 32.00% |
| CAT240524C00347500 | 2024-05-17 3:25PM EDT | 347.50 | 9.74 | 9.75 | 11.45 | +2.59 | +36.22% | 1 | 27 | 33.81% |
| CAT240524C00350000 | 2024-05-17 3:58PM EDT | 350.00 | 7.90 | 7.90 | 8.50 | +2.45 | +44.95% | 43 | 258 | 26.11% |
| CAT240524C00352500 | 2024-05-17 3:57PM EDT | 352.50 | 6.00 | 6.25 | 6.75 | +1.90 | +46.34% | 136 | 286 | 25.50% |
| CAT240524C00355000 | 2024-05-17 3:59PM EDT | 355.00 | 4.88 | 4.80 | 5.00 | +1.93 | +65.42% | 243 | 191 | 23.83% |
| CAT240524C00357500 | 2024-05-17 3:58PM EDT | 357.50 | 3.58 | 3.45 | 3.75 | +1.13 | +46.12% | 263 | 373 | 23.76% |
| CAT240524C00360000 | 2024-05-17 3:59PM EDT | 360.00 | 2.58 | 2.50 | 2.70 | +0.88 | +51.76% | 561 | 616 | 23.54% |
| CAT240524C00365000 | 2024-05-17 3:59PM EDT | 365.00 | 1.30 | 1.19 | 1.35 | +0.40 | +44.44% | 220 | 331 | 23.89% |
| CAT240524C00370000 | 2024-05-17 3:59PM EDT | 370.00 | 0.64 | 0.57 | 0.70 | +0.16 | +33.33% | 103 | 338 | 25.21% |
| CAT240524C00375000 | 2024-05-17 3:55PM EDT | 375.00 | 0.32 | 0.28 | 0.40 | +0.06 | +23.08% | 87 | 162 | 27.20% |
| CAT240524C00380000 | 2024-05-17 3:29PM EDT | 380.00 | 0.15 | 0.16 | 0.22 | -0.05 | -25.00% | 14 | 99 | 28.76% |
| CAT240524C00385000 | 2024-05-16 1:46PM EDT | 385.00 | 0.11 | 0.05 | 0.75 | 0.00 | - | 2 | 30 | 43.16% |
| CAT240524C00390000 | 2024-05-17 1:44PM EDT | 390.00 | 0.25 | 0.04 | 0.45 | +0.15 | +150.00% | 5 | 62 | 43.31% |
| CAT240524C00395000 | 2024-05-17 1:44PM EDT | 395.00 | 0.21 | 0.01 | 0.41 | +0.06 | +40.00% | 16 | 14 | 47.22% |
| CAT240524C00400000 | 2024-05-17 9:30AM EDT | 400.00 | 0.32 | 0.02 | 0.20 | +0.22 | +220.00% | 1 | 78 | 45.70% |
| CAT240524C00405000 | 2024-05-14 9:30AM EDT | 405.00 | 0.12 | 0.02 | 0.45 | 0.00 | - | 1 | 22 | 51.03% |
| CAT240524C00410000 | 2024-05-13 2:30PM EDT | 410.00 | 0.23 | 0.01 | 0.40 | 0.00 | - | 6 | 16 | 53.91% |
| CAT240524C00415000 | 2024-05-17 10:20AM EDT | 415.00 | 0.07 | 0.03 | 1.32 | +0.02 | +40.00% | 3 | 8 | 70.95% |
| CAT240524C00420000 | 2024-05-15 10:03AM EDT | 420.00 | 0.05 | 0.02 | 1.31 | 0.00 | - | 1 | 21 | 75.10% |
| CAT240524C00430000 | 2024-04-05 2:55PM EDT | 430.00 | 1.72 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 75.54% |
| CAT240524C00435000 | 2024-04-22 2:47PM EDT | 435.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 79.35% |
| CAT240524C00445000 | 2024-05-17 3:47PM EDT | 445.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 13 | 2 | 60.94% |
| CAT240524C00480000 | 2024-05-17 12:22PM EDT | 480.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 63 | 14 | 83.59% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240524P00210000 | 2024-05-13 3:54PM EDT | 210.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 13 | 13 | 162.11% |
| CAT240524P00270000 | 2024-05-15 12:16PM EDT | 270.00 | 0.05 | 0.01 | 0.29 | 0.00 | - | 39 | 50 | 95.12% |
| CAT240524P00280000 | 2024-05-15 12:21PM EDT | 280.00 | 0.05 | 0.01 | 1.29 | 0.00 | - | 40 | 109 | 105.86% |
| CAT240524P00285000 | 2024-05-16 1:22PM EDT | 285.00 | 0.07 | 0.01 | 1.67 | 0.00 | - | 2 | 15 | 104.35% |
| CAT240524P00290000 | 2024-05-17 9:35AM EDT | 290.00 | 0.04 | 0.01 | 0.72 | -0.01 | -20.00% | 11 | 21 | 83.79% |
| CAT240524P00295000 | 2024-05-15 9:35AM EDT | 295.00 | 0.11 | 0.00 | 0.04 | 0.00 | - | 31 | 34 | 53.52% |
| CAT240524P00300000 | 2024-05-16 1:10PM EDT | 300.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 11 | 82 | 57.42% |
| CAT240524P00305000 | 2024-05-16 9:50AM EDT | 305.00 | 0.14 | 0.03 | 0.71 | 0.00 | - | 12 | 81 | 66.21% |
| CAT240524P00310000 | 2024-05-16 10:29AM EDT | 310.00 | 0.34 | 0.00 | 0.94 | 0.00 | - | 3 | 41 | 63.14% |
| CAT240524P00315000 | 2024-05-17 1:50PM EDT | 315.00 | 0.02 | 0.00 | 0.16 | -0.11 | -84.62% | 53 | 394 | 47.36% |
| CAT240524P00317500 | 2024-05-16 1:52PM EDT | 317.50 | 0.15 | 0.00 | 2.20 | 0.00 | - | 12 | 15 | 65.48% |
| CAT240524P00320000 | 2024-05-17 9:54AM EDT | 320.00 | 0.06 | 0.01 | 0.15 | +0.05 | +500.00% | 4 | 299 | 41.70% |
| CAT240524P00322500 | 2024-05-08 9:49AM EDT | 322.50 | 1.15 | 0.00 | 0.22 | 0.00 | - | - | 5 | 41.70% |
| CAT240524P00325000 | 2024-05-17 1:50PM EDT | 325.00 | 0.07 | 0.01 | 0.25 | -0.14 | -66.67% | 23 | 382 | 39.84% |
| CAT240524P00327500 | 2024-05-10 9:30AM EDT | 327.50 | 0.11 | 0.01 | 0.49 | -1.21 | -91.67% | 5 | 30 | 42.48% |
| CAT240524P00330000 | 2024-05-17 1:00PM EDT | 330.00 | 0.12 | 0.10 | 0.17 | -0.24 | -66.67% | 51 | 582 | 32.03% |
| CAT240524P00332500 | 2024-05-17 3:44PM EDT | 332.50 | 0.13 | 0.02 | 0.17 | -0.27 | -67.50% | 153 | 73 | 29.40% |
| CAT240524P00335000 | 2024-05-17 1:52PM EDT | 335.00 | 0.24 | 0.08 | 0.30 | -0.26 | -52.00% | 6 | 168 | 29.83% |
| CAT240524P00337500 | 2024-05-17 3:38PM EDT | 337.50 | 0.25 | 0.18 | 0.30 | -0.41 | -62.12% | 40 | 187 | 26.93% |
| CAT240524P00340000 | 2024-05-17 3:31PM EDT | 340.00 | 0.31 | 0.27 | 0.32 | -0.61 | -66.30% | 534 | 239 | 24.34% |
| CAT240524P00342500 | 2024-05-17 3:43PM EDT | 342.50 | 0.46 | 0.31 | 0.48 | -0.91 | -66.42% | 110 | 105 | 23.63% |
| CAT240524P00345000 | 2024-05-17 3:50PM EDT | 345.00 | 0.64 | 0.52 | 0.72 | -1.31 | -67.18% | 76 | 247 | 22.97% |
| CAT240524P00347500 | 2024-05-17 3:59PM EDT | 347.50 | 1.02 | 0.83 | 1.02 | -1.69 | -62.36% | 411 | 139 | 21.95% |
| CAT240524P00350000 | 2024-05-17 3:50PM EDT | 350.00 | 1.71 | 1.34 | 1.67 | -2.19 | -56.15% | 208 | 377 | 22.46% |
| CAT240524P00352500 | 2024-05-17 3:50PM EDT | 352.50 | 2.35 | 2.09 | 2.28 | -2.46 | -51.14% | 165 | 338 | 21.39% |
| CAT240524P00355000 | 2024-05-17 3:46PM EDT | 355.00 | 3.20 | 3.05 | 3.30 | -3.20 | -50.00% | 428 | 421 | 21.45% |
| CAT240524P00357500 | 2024-05-17 3:55PM EDT | 357.50 | 4.90 | 4.30 | 4.60 | -3.02 | -38.13% | 76 | 85 | 21.67% |
| CAT240524P00360000 | 2024-05-17 3:56PM EDT | 360.00 | 6.45 | 5.70 | 6.15 | -3.15 | -32.81% | 48 | 162 | 21.90% |
| CAT240524P00365000 | 2024-05-17 3:42PM EDT | 365.00 | 10.70 | 8.70 | 10.05 | -1.42 | -11.72% | 53 | 152 | 23.67% |
| CAT240524P00370000 | 2024-05-16 11:45AM EDT | 370.00 | 16.42 | 13.20 | 16.10 | 0.00 | - | 10 | 44 | 39.11% |
| CAT240524P00375000 | 2024-04-16 10:28AM EDT | 375.00 | 24.40 | 17.90 | 20.65 | 0.00 | - | 4 | 0 | 43.03% |
| CAT240524P00380000 | 2024-05-10 2:55PM EDT | 380.00 | 24.90 | 22.60 | 25.85 | 0.00 | - | 1 | 0 | 51.54% |
| CAT240524P00385000 | 2024-04-29 12:44PM EDT | 385.00 | 35.25 | 27.70 | 30.85 | 0.00 | - | 1 | 0 | 58.08% |
| CAT240524P00390000 | 2024-04-19 11:50AM EDT | 390.00 | 36.92 | 32.25 | 35.85 | 0.00 | - | 1 | 0 | 64.31% |
| CAT240524P00400000 | 2024-04-19 11:57AM EDT | 400.00 | 46.38 | 42.70 | 45.85 | 0.00 | - | 15 | 0 | 54.71% |
© 2024 Yahoo. All rights reserved.