Caterpillar Inc. (CAT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240426C00200000 | 2024-04-18 3:21PM EDT | 200.00 | 157.00 | 162.15 | 164.55 | 0.00 | - | 2 | 0 | 256.25% |
| CAT240426C00255000 | 2024-04-18 3:28PM EDT | 255.00 | 102.50 | 107.30 | 109.80 | 0.00 | - | 2 | 0 | 183.20% |
| CAT240426C00265000 | 2024-04-17 1:20PM EDT | 265.00 | 90.61 | 97.00 | 99.95 | 0.00 | - | 1 | 0 | 158.98% |
| CAT240426C00280000 | 2024-04-18 1:29PM EDT | 280.00 | 76.29 | 82.05 | 85.05 | 0.00 | - | - | 0 | 140.04% |
| CAT240426C00285000 | 2024-03-15 11:24AM EDT | 285.00 | 62.05 | 78.85 | 81.90 | 0.00 | - | - | 2 | 193.09% |
| CAT240426C00300000 | 2024-04-19 11:28AM EDT | 300.00 | 57.46 | 62.30 | 65.15 | 0.00 | - | 3 | 2 | 116.11% |
| CAT240426C00305000 | 2024-03-12 2:53PM EDT | 305.00 | 36.48 | 65.30 | 69.20 | 0.00 | - | - | 1 | 244.29% |
| CAT240426C00310000 | 2024-04-18 10:20AM EDT | 310.00 | 50.36 | 52.50 | 55.05 | 0.00 | - | 2 | 0 | 101.17% |
| CAT240426C00315000 | 2024-04-19 12:01PM EDT | 315.00 | 41.50 | 47.45 | 49.75 | 0.00 | - | 2 | 2 | 85.94% |
| CAT240426C00320000 | 2024-04-19 12:01PM EDT | 320.00 | 36.80 | 42.45 | 44.80 | 0.00 | - | 6 | 6 | 79.00% |
| CAT240426C00322500 | 2024-04-22 9:55AM EDT | 322.50 | 34.22 | 40.00 | 42.80 | 0.00 | - | 2 | 12 | 83.69% |
| CAT240426C00325000 | 2024-04-23 10:55AM EDT | 325.00 | 40.23 | 37.70 | 39.80 | +7.95 | +24.63% | 2 | 10 | 75.05% |
| CAT240426C00330000 | 2024-04-19 12:28PM EDT | 330.00 | 26.45 | 33.35 | 35.20 | 0.00 | - | 5 | 9 | 78.81% |
| CAT240426C00335000 | 2024-04-23 11:32AM EDT | 335.00 | 29.73 | 28.65 | 30.90 | +2.77 | +10.27% | 2 | 18 | 77.66% |
| CAT240426C00337500 | 2024-04-22 10:27AM EDT | 337.50 | 22.53 | 26.50 | 28.65 | 0.00 | - | 1 | 3 | 76.83% |
| CAT240426C00340000 | 2024-04-23 1:25PM EDT | 340.00 | 25.80 | 24.35 | 25.75 | +6.52 | +33.82% | 1 | 52 | 71.17% |
| CAT240426C00342500 | 2024-04-18 1:14PM EDT | 342.50 | 18.87 | 22.15 | 24.30 | 0.00 | - | - | 2 | 73.95% |
| CAT240426C00345000 | 2024-04-23 11:20AM EDT | 345.00 | 21.98 | 20.15 | 21.70 | +2.28 | +11.57% | 1 | 32 | 70.36% |
| CAT240426C00347500 | 2024-04-19 3:59PM EDT | 347.50 | 14.30 | 18.35 | 19.25 | 0.00 | - | 4 | 5 | 68.21% |
| CAT240426C00350000 | 2024-04-23 12:25PM EDT | 350.00 | 17.73 | 16.60 | 17.35 | +1.08 | +6.49% | 12 | 95 | 68.32% |
| CAT240426C00352500 | 2024-04-23 12:25PM EDT | 352.50 | 15.84 | 14.85 | 15.70 | +4.34 | +37.74% | 3 | 99 | 68.65% |
| CAT240426C00355000 | 2024-04-23 3:20PM EDT | 355.00 | 13.65 | 13.45 | 13.90 | +2.65 | +24.09% | 11 | 138 | 68.93% |
| CAT240426C00357500 | 2024-04-23 3:05PM EDT | 357.50 | 12.20 | 11.85 | 12.25 | +1.88 | +18.22% | 11 | 93 | 68.14% |
| CAT240426C00360000 | 2024-04-23 3:44PM EDT | 360.00 | 10.85 | 10.45 | 10.75 | +2.10 | +24.00% | 104 | 315 | 67.91% |
| CAT240426C00362500 | 2024-04-23 3:58PM EDT | 362.50 | 9.05 | 9.10 | 9.40 | -0.51 | -5.33% | 38 | 96 | 67.59% |
| CAT240426C00365000 | 2024-04-23 3:47PM EDT | 365.00 | 8.30 | 7.90 | 8.15 | +1.47 | +21.52% | 255 | 1,401 | 67.38% |
| CAT240426C00367500 | 2024-04-23 3:55PM EDT | 367.50 | 6.95 | 6.70 | 7.00 | +1.30 | +23.01% | 106 | 118 | 66.70% |
| CAT240426C00370000 | 2024-04-23 3:32PM EDT | 370.00 | 5.90 | 5.75 | 5.90 | +1.40 | +31.11% | 164 | 650 | 66.31% |
| CAT240426C00372500 | 2024-04-23 3:56PM EDT | 372.50 | 4.90 | 4.75 | 5.05 | +0.39 | +8.65% | 794 | 129 | 65.85% |
| CAT240426C00375000 | 2024-04-23 3:46PM EDT | 375.00 | 4.22 | 3.95 | 4.20 | +1.07 | +33.97% | 269 | 408 | 65.33% |
| CAT240426C00377500 | 2024-04-23 3:37PM EDT | 377.50 | 3.34 | 3.25 | 3.45 | +0.69 | +26.04% | 14 | 94 | 64.80% |
| CAT240426C00380000 | 2024-04-23 3:52PM EDT | 380.00 | 2.88 | 2.60 | 2.89 | +0.66 | +29.73% | 142 | 337 | 64.48% |
| CAT240426C00382500 | 2024-04-23 3:51PM EDT | 382.50 | 2.32 | 2.10 | 2.41 | 0.00 | - | 102 | 71 | 64.48% |
| CAT240426C00385000 | 2024-04-23 3:53PM EDT | 385.00 | 1.85 | 1.69 | 1.91 | +0.21 | +12.80% | 74 | 316 | 64.01% |
| CAT240426C00387500 | 2024-04-23 1:56PM EDT | 387.50 | 1.59 | 1.35 | 1.52 | +0.41 | +34.75% | 5 | 34 | 63.75% |
| CAT240426C00390000 | 2024-04-23 3:04PM EDT | 390.00 | 1.15 | 1.04 | 1.20 | +0.15 | +15.00% | 110 | 266 | 63.31% |
| CAT240426C00392500 | 2024-04-23 10:09AM EDT | 392.50 | 1.26 | 0.81 | 0.95 | +0.22 | +21.15% | 8 | 8 | 63.18% |
| CAT240426C00395000 | 2024-04-23 3:50PM EDT | 395.00 | 0.82 | 0.63 | 0.78 | +0.09 | +12.33% | 15 | 101 | 63.48% |
| CAT240426C00397500 | 2024-04-23 12:12PM EDT | 397.50 | 0.63 | 0.49 | 0.63 | +0.12 | +23.53% | 10 | 12 | 63.72% |
| CAT240426C00400000 | 2024-04-23 3:55PM EDT | 400.00 | 0.45 | 0.22 | 0.60 | +0.03 | +7.14% | 291 | 517 | 62.99% |
| CAT240426C00405000 | 2024-04-23 11:48AM EDT | 405.00 | 0.34 | 0.14 | 0.39 | +0.06 | +21.43% | 22 | 75 | 64.11% |
| CAT240426C00410000 | 2024-04-23 3:52PM EDT | 410.00 | 0.17 | 0.09 | 0.25 | -0.08 | -32.00% | 109 | 123 | 65.23% |
| CAT240426C00415000 | 2024-04-23 12:51PM EDT | 415.00 | 0.12 | 0.06 | 0.40 | -0.07 | -36.84% | 3 | 72 | 74.02% |
| CAT240426C00420000 | 2024-04-23 11:07AM EDT | 420.00 | 0.11 | 0.08 | 0.20 | +0.02 | +22.22% | 3 | 29 | 73.83% |
| CAT240426C00425000 | 2024-04-23 1:08PM EDT | 425.00 | 0.13 | 0.03 | 0.19 | -0.03 | -18.75% | 2 | 19 | 76.37% |
| CAT240426C00430000 | 2024-04-23 2:53PM EDT | 430.00 | 0.06 | 0.06 | 0.20 | +0.02 | +50.00% | 5 | 3 | 83.11% |
| CAT240426C00440000 | 2024-04-23 1:42PM EDT | 440.00 | 0.05 | 0.02 | 0.24 | 0.00 | - | 2 | 23 | 92.77% |
| CAT240426C00445000 | 2024-04-22 9:45AM EDT | 445.00 | 0.07 | 0.02 | 0.75 | 0.00 | - | 30 | 65 | 113.87% |
| CAT240426C00450000 | 2024-04-22 12:06PM EDT | 450.00 | 0.06 | 0.01 | 0.07 | +0.04 | +200.00% | 1 | 738 | 89.06% |
| CAT240426C00460000 | 2024-04-22 10:17AM EDT | 460.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 75 | 128.71% |
| CAT240426C00470000 | 2024-04-23 3:12PM EDT | 470.00 | 0.02 | 0.01 | 0.72 | +0.01 | +100.00% | 18 | 71 | 137.50% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240426P00260000 | 2024-03-19 11:53AM EDT | 260.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 180.27% |
| CAT240426P00270000 | 2024-04-22 9:58AM EDT | 270.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 162.40% |
| CAT240426P00275000 | 2024-04-22 9:30AM EDT | 275.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 235 | 117.97% |
| CAT240426P00280000 | 2024-04-19 1:54PM EDT | 280.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 145.02% |
| CAT240426P00285000 | 2024-04-19 2:04PM EDT | 285.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 136.52% |
| CAT240426P00290000 | 2024-04-22 2:13PM EDT | 290.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 3 | 42 | 128.32% |
| CAT240426P00295000 | 2024-04-23 3:27PM EDT | 295.00 | 0.08 | 0.05 | 0.10 | -0.01 | -11.11% | 23 | 89 | 95.31% |
| CAT240426P00300000 | 2024-04-22 2:58PM EDT | 300.00 | 0.12 | 0.05 | 0.16 | 0.00 | - | 71 | 146 | 92.19% |
| CAT240426P00305000 | 2024-04-23 1:42PM EDT | 305.00 | 0.11 | 0.02 | 0.20 | -0.03 | -21.43% | 7 | 777 | 85.74% |
| CAT240426P00307500 | 2024-04-23 3:59PM EDT | 307.50 | 0.11 | 0.03 | 0.10 | 0.00 | - | 16 | 39 | 76.95% |
| CAT240426P00310000 | 2024-04-23 10:28AM EDT | 310.00 | 0.13 | 0.04 | 0.25 | -0.09 | -40.91% | 6 | 45 | 81.84% |
| CAT240426P00312500 | 2024-04-22 10:44AM EDT | 312.50 | 0.33 | 0.05 | 0.39 | 0.00 | - | 71 | 63 | 83.30% |
| CAT240426P00315000 | 2024-04-23 12:22PM EDT | 315.00 | 0.11 | 0.06 | 0.20 | -0.13 | -54.17% | 7 | 786 | 73.44% |
| CAT240426P00317500 | 2024-04-23 3:59PM EDT | 317.50 | 0.15 | 0.08 | 0.34 | -0.29 | -65.91% | 2 | 16 | 75.20% |
| CAT240426P00320000 | 2024-04-23 3:57PM EDT | 320.00 | 0.15 | 0.09 | 0.22 | -0.32 | -68.09% | 112 | 340 | 68.16% |
| CAT240426P00322500 | 2024-04-23 2:28PM EDT | 322.50 | 0.16 | 0.13 | 0.43 | -0.49 | -75.38% | 11 | 61 | 71.09% |
| CAT240426P00325000 | 2024-04-23 3:18PM EDT | 325.00 | 0.31 | 0.25 | 0.42 | -0.49 | -61.25% | 69 | 1,040 | 69.43% |
| CAT240426P00327500 | 2024-04-23 3:04PM EDT | 327.50 | 0.37 | 0.38 | 0.46 | -0.63 | -63.00% | 29 | 31 | 68.41% |
| CAT240426P00330000 | 2024-04-23 3:57PM EDT | 330.00 | 0.48 | 0.43 | 0.54 | -0.81 | -62.79% | 104 | 166 | 66.26% |
| CAT240426P00332500 | 2024-04-23 2:22PM EDT | 332.50 | 0.59 | 0.62 | 0.70 | -1.01 | -63.13% | 13 | 46 | 66.46% |
| CAT240426P00335000 | 2024-04-23 3:45PM EDT | 335.00 | 0.76 | 0.79 | 0.90 | -1.22 | -61.62% | 429 | 273 | 65.94% |
| CAT240426P00337500 | 2024-04-23 3:04PM EDT | 337.50 | 1.08 | 1.07 | 1.17 | -0.86 | -44.33% | 26 | 26 | 66.21% |
| CAT240426P00340000 | 2024-04-23 3:50PM EDT | 340.00 | 1.38 | 1.37 | 1.50 | -1.58 | -53.38% | 369 | 465 | 66.11% |
| CAT240426P00342500 | 2024-04-23 2:57PM EDT | 342.50 | 1.75 | 1.71 | 1.91 | -1.80 | -50.70% | 66 | 68 | 65.94% |
| CAT240426P00345000 | 2024-04-23 3:47PM EDT | 345.00 | 2.36 | 2.08 | 2.40 | -1.78 | -43.00% | 112 | 451 | 65.53% |
| CAT240426P00347500 | 2024-04-23 3:42PM EDT | 347.50 | 2.75 | 2.68 | 2.98 | -2.15 | -43.88% | 40 | 35 | 65.98% |
| CAT240426P00350000 | 2024-04-23 3:59PM EDT | 350.00 | 3.70 | 3.40 | 3.65 | -2.04 | -35.54% | 161 | 601 | 66.46% |
| CAT240426P00352500 | 2024-04-23 3:50PM EDT | 352.50 | 4.20 | 4.15 | 4.45 | -2.12 | -33.54% | 75 | 132 | 66.70% |
| CAT240426P00355000 | 2024-04-23 3:58PM EDT | 355.00 | 5.20 | 5.00 | 5.30 | -1.47 | -22.04% | 59 | 467 | 66.66% |
| CAT240426P00357500 | 2024-04-23 3:56PM EDT | 357.50 | 6.02 | 5.85 | 6.15 | -1.61 | -21.10% | 17 | 93 | 65.76% |
| CAT240426P00360000 | 2024-04-23 2:52PM EDT | 360.00 | 7.10 | 6.85 | 7.20 | -1.75 | -19.77% | 787 | 1,883 | 65.39% |
| CAT240426P00362500 | 2024-04-23 3:58PM EDT | 362.50 | 8.35 | 8.05 | 8.35 | -1.45 | -14.80% | 54 | 73 | 65.31% |
| CAT240426P00365000 | 2024-04-23 3:50PM EDT | 365.00 | 9.30 | 9.30 | 9.65 | -3.48 | -27.23% | 59 | 133 | 65.10% |
| CAT240426P00367500 | 2024-04-23 3:59PM EDT | 367.50 | 10.75 | 10.65 | 11.00 | -2.10 | -16.34% | 51 | 46 | 64.58% |
| CAT240426P00370000 | 2024-04-23 3:53PM EDT | 370.00 | 12.01 | 12.15 | 12.50 | -2.56 | -17.57% | 55 | 206 | 64.33% |
| CAT240426P00372500 | 2024-04-23 3:58PM EDT | 372.50 | 14.10 | 13.70 | 14.05 | -5.05 | -26.37% | 46 | 36 | 63.57% |
| CAT240426P00375000 | 2024-04-23 3:54PM EDT | 375.00 | 15.23 | 15.35 | 15.75 | -7.03 | -31.58% | 35 | 198 | 62.94% |
| CAT240426P00377500 | 2024-04-19 12:50PM EDT | 377.50 | 26.20 | 16.35 | 17.80 | 0.00 | - | 3 | 29 | 59.84% |
| CAT240426P00380000 | 2024-04-22 12:00PM EDT | 380.00 | 24.95 | 18.25 | 19.75 | 0.00 | - | 6 | 27 | 59.40% |
| CAT240426P00382500 | 2024-04-19 12:55PM EDT | 382.50 | 30.18 | 20.50 | 21.75 | 0.00 | - | 15 | 15 | 60.21% |
| CAT240426P00385000 | 2024-04-19 12:50PM EDT | 385.00 | 32.70 | 22.00 | 23.80 | 0.00 | - | 4 | 4 | 55.42% |
| CAT240426P00390000 | 2024-04-22 2:08PM EDT | 390.00 | 29.40 | 26.70 | 29.00 | 0.00 | - | 1 | 1 | 62.99% |
| CAT240426P00395000 | 2024-04-05 3:14PM EDT | 395.00 | 19.90 | 30.95 | 33.15 | 0.00 | - | 3 | 3 | 53.03% |
| CAT240426P00420000 | 2024-04-15 11:47AM EDT | 420.00 | 53.75 | 55.75 | 57.90 | 0.00 | - | - | 0 | 67.97% |
© 2024 Yahoo. All rights reserved.