Caterpillar Inc. (CAT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:32PM EDT. Market open.
CallsforMay 3, 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 | 62.55 | 65.85 | 0.00 | - | 100 | 0 | 193.07% |
| CAT240503C00275000 | 2024-04-09 1:47PM EDT | 275.00 | 96.40 | 57.50 | 60.65 | 0.00 | - | 1 | 0 | 172.95% |
| CAT240503C00280000 | 2024-04-29 10:25AM EDT | 280.00 | 67.98 | 52.50 | 55.50 | 0.00 | - | 50 | 50 | 154.79% |
| CAT240503C00295000 | 2024-04-18 11:26AM EDT | 295.00 | 68.16 | 37.55 | 40.25 | 0.00 | - | 1 | 0 | 109.38% |
| CAT240503C00300000 | 2024-04-25 9:54AM EDT | 300.00 | 33.28 | 32.75 | 35.35 | 0.00 | - | - | 1 | 100.83% |
| CAT240503C00310000 | 2024-04-29 9:48AM EDT | 310.00 | 35.53 | 22.65 | 25.35 | 0.00 | - | 10 | 25 | 76.66% |
| CAT240503C00315000 | 2024-04-26 10:23AM EDT | 315.00 | 28.95 | 17.70 | 20.55 | 0.00 | - | 3 | 3 | 68.75% |
| CAT240503C00317500 | 2024-05-02 11:29AM EDT | 317.50 | 16.11 | 15.05 | 17.95 | -11.54 | -41.74% | 4 | 4 | 60.21% |
| CAT240503C00320000 | 2024-05-02 1:19PM EDT | 320.00 | 14.20 | 13.10 | 16.00 | -11.71 | -45.19% | 4 | 12 | 63.40% |
| CAT240503C00322500 | 2024-05-02 12:57PM EDT | 322.50 | 11.90 | 10.95 | 13.25 | -10.96 | -47.94% | 4 | 8 | 52.20% |
| CAT240503C00325000 | 2024-05-02 12:53PM EDT | 325.00 | 8.80 | 8.65 | 10.45 | -1.30 | -12.87% | 4 | 16 | 40.23% |
| CAT240503C00327500 | 2024-05-02 12:52PM EDT | 327.50 | 6.50 | 6.85 | 7.70 | +0.40 | +6.56% | 16 | 20 | 29.20% |
| CAT240503C00330000 | 2024-05-02 1:40PM EDT | 330.00 | 4.70 | 4.80 | 5.20 | -0.10 | -2.08% | 14 | 35 | 22.12% |
| CAT240503C00332500 | 2024-05-02 1:13PM EDT | 332.50 | 3.35 | 3.10 | 3.35 | +0.80 | +31.37% | 260 | 104 | 21.73% |
| CAT240503C00335000 | 2024-05-02 1:31PM EDT | 335.00 | 2.15 | 1.78 | 1.95 | +0.52 | +31.90% | 184 | 237 | 21.70% |
| CAT240503C00337500 | 2024-05-02 2:07PM EDT | 337.50 | 1.01 | 0.93 | 1.01 | 0.00 | - | 194 | 128 | 21.75% |
| CAT240503C00340000 | 2024-05-02 2:03PM EDT | 340.00 | 0.51 | 0.40 | 0.54 | -0.10 | -16.39% | 158 | 357 | 23.10% |
| CAT240503C00342500 | 2024-05-02 2:02PM EDT | 342.50 | 0.20 | 0.18 | 0.24 | -0.16 | -44.44% | 114 | 321 | 23.39% |
| CAT240503C00345000 | 2024-05-02 1:46PM EDT | 345.00 | 0.09 | 0.06 | 0.12 | -0.14 | -58.33% | 175 | 408 | 24.71% |
| CAT240503C00347500 | 2024-05-02 1:30PM EDT | 347.50 | 0.07 | 0.06 | 0.09 | -0.22 | -75.86% | 15 | 544 | 27.74% |
| CAT240503C00350000 | 2024-05-02 1:42PM EDT | 350.00 | 0.04 | 0.02 | 0.08 | -0.08 | -66.67% | 104 | 3,033 | 31.45% |
| CAT240503C00352500 | 2024-05-02 1:15PM EDT | 352.50 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 22 | 232 | 33.01% |
| CAT240503C00355000 | 2024-05-02 12:55PM EDT | 355.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 58 | 369 | 37.89% |
| CAT240503C00357500 | 2024-05-02 11:06AM EDT | 357.50 | 0.03 | 0.01 | 0.08 | -0.03 | -50.00% | 5 | 201 | 43.36% |
| CAT240503C00360000 | 2024-05-02 2:05PM EDT | 360.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 89 | 1,288 | 41.41% |
| CAT240503C00362500 | 2024-05-02 9:34AM EDT | 362.50 | 0.29 | 0.01 | 0.05 | +0.23 | +383.33% | 17 | 304 | 47.85% |
| CAT240503C00365000 | 2024-05-02 9:44AM EDT | 365.00 | 0.07 | 0.01 | 0.05 | -0.03 | -30.00% | 2 | 310 | 51.17% |
| CAT240503C00367500 | 2024-05-01 9:37AM EDT | 367.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 10 | 315 | 50.39% |
| CAT240503C00370000 | 2024-05-02 1:31PM EDT | 370.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 8 | 556 | 53.52% |
| CAT240503C00372500 | 2024-05-01 11:33AM EDT | 372.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 42 | 64 | 57.81% |
| CAT240503C00375000 | 2024-05-02 12:55PM EDT | 375.00 | 0.02 | 0.01 | 0.10 | +0.01 | +100.00% | 44 | 187 | 65.63% |
| CAT240503C00377500 | 2024-05-01 2:51PM EDT | 377.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 26 | 62.89% |
| CAT240503C00380000 | 2024-05-02 1:55PM EDT | 380.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 27 | 162 | 66.02% |
| CAT240503C00382500 | 2024-05-01 9:32AM EDT | 382.50 | 0.58 | 0.01 | 0.04 | 0.00 | - | 1 | 20 | 68.75% |
| CAT240503C00385000 | 2024-05-02 10:29AM EDT | 385.00 | 0.01 | 0.01 | 0.04 | -0.25 | -96.15% | 5 | 269 | 71.88% |
| CAT240503C00387500 | 2024-05-02 10:30AM EDT | 387.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 47 | 73.44% |
| CAT240503C00390000 | 2024-04-30 2:18PM EDT | 390.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 1 | 104 | 75.78% |
| CAT240503C00392500 | 2024-05-01 12:05PM EDT | 392.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 129 | 80.47% |
| CAT240503C00395000 | 2024-05-01 11:44AM EDT | 395.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 8 | 231 | 91.80% |
| CAT240503C00397500 | 2024-05-01 12:05PM EDT | 397.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 61 | 84.38% |
| CAT240503C00400000 | 2024-05-02 9:42AM EDT | 400.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 453 | 81.25% |
| CAT240503C00405000 | 2024-05-01 9:33AM EDT | 405.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 50 | 92.19% |
| CAT240503C00410000 | 2024-05-02 12:03PM EDT | 410.00 | 0.10 | 0.00 | 0.04 | +0.09 | +900.00% | 3 | 50 | 97.66% |
| CAT240503C00415000 | 2024-05-01 1:55PM EDT | 415.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 73 | 103.13% |
| CAT240503C00420000 | 2024-05-01 12:55PM EDT | 420.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 61 | 110.16% |
| CAT240503C00425000 | 2024-05-01 12:42PM EDT | 425.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 23 | 113.28% |
| CAT240503C00430000 | 2024-04-04 10:34AM EDT | 430.00 | 0.45 | 0.00 | 0.68 | 0.00 | - | 3 | 0 | 165.04% |
| CAT240503C00440000 | 2024-04-29 9:41AM EDT | 440.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 18 | 128.13% |
| CAT240503C00450000 | 2024-04-26 10:34AM EDT | 450.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 51 | 139.84% |
| CAT240503C00460000 | 2024-04-29 9:44AM EDT | 460.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 21 | 87 | 142.19% |
PutsforMay 3, 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 | 0.01 | 0.00 | - | - | 1 | 237.50% |
| CAT240503P00210000 | 2024-04-25 1:51PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 76 | 193.75% |
| CAT240503P00215000 | 2024-04-25 1:52PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 203 | 181.25% |
| CAT240503P00235000 | 2024-04-25 1:49PM EDT | 235.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | - | 7 | 204.30% |
| CAT240503P00245000 | 2024-04-26 9:58AM EDT | 245.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 210.25% |
| CAT240503P00255000 | 2024-04-22 2:13PM EDT | 255.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 6 | 186.72% |
| CAT240503P00280000 | 2024-05-02 12:55PM EDT | 280.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 34 | 42 | 82.81% |
| CAT240503P00290000 | 2024-05-02 10:04AM EDT | 290.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 1 | 60 | 80.47% |
| CAT240503P00292500 | 2024-05-01 3:59PM EDT | 292.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | 3 | 8 | 70.31% |
| CAT240503P00295000 | 2024-05-01 2:42PM EDT | 295.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 10 | 42 | 66.41% |
| CAT240503P00297500 | 2024-04-26 3:19PM EDT | 297.50 | 0.05 | 0.01 | 0.04 | +0.03 | +150.00% | 5 | 1 | 62.50% |
| CAT240503P00300000 | 2024-05-01 3:53PM EDT | 300.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 10 | 73 | 59.38% |
| CAT240503P00302500 | 2024-05-02 9:49AM EDT | 302.50 | 0.07 | 0.01 | 0.05 | -0.08 | -53.33% | 30 | 17 | 55.47% |
| CAT240503P00305000 | 2024-04-30 12:35PM EDT | 305.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 10 | 97 | 58.40% |
| CAT240503P00307500 | 2024-05-02 12:02PM EDT | 307.50 | 0.05 | 0.02 | 0.05 | -0.05 | -50.00% | 6 | 65 | 50.59% |
| CAT240503P00310000 | 2024-05-01 3:59PM EDT | 310.00 | 0.12 | 0.02 | 0.15 | 0.00 | - | 2 | 82 | 50.00% |
| CAT240503P00312500 | 2024-05-02 10:34AM EDT | 312.50 | 0.12 | 0.01 | 0.48 | -0.03 | -20.00% | 2 | 21 | 54.59% |
| CAT240503P00315000 | 2024-05-02 1:21PM EDT | 315.00 | 0.05 | 0.02 | 0.06 | -0.14 | -73.68% | 37 | 60 | 38.87% |
| CAT240503P00317500 | 2024-05-02 1:25PM EDT | 317.50 | 0.08 | 0.02 | 0.08 | -0.22 | -73.33% | 75 | 79 | 35.94% |
| CAT240503P00320000 | 2024-05-02 2:08PM EDT | 320.00 | 0.08 | 0.03 | 0.09 | -0.34 | -80.95% | 202 | 364 | 32.03% |
| CAT240503P00322500 | 2024-05-02 2:07PM EDT | 322.50 | 0.12 | 0.06 | 0.19 | -0.53 | -81.54% | 49 | 301 | 31.64% |
| CAT240503P00325000 | 2024-05-02 2:17PM EDT | 325.00 | 0.25 | 0.20 | 0.22 | -0.75 | -84.27% | 197 | 677 | 27.20% |
| CAT240503P00327500 | 2024-05-02 2:13PM EDT | 327.50 | 0.35 | 0.30 | 0.43 | -1.27 | -78.40% | 123 | 272 | 26.07% |
| CAT240503P00330000 | 2024-05-02 2:04PM EDT | 330.00 | 0.84 | 0.77 | 0.87 | -1.70 | -66.93% | 381 | 3,098 | 25.81% |
| CAT240503P00332500 | 2024-05-02 2:13PM EDT | 332.50 | 1.43 | 1.55 | 1.66 | -2.42 | -62.86% | 121 | 433 | 26.12% |
| CAT240503P00335000 | 2024-05-02 2:16PM EDT | 335.00 | 2.64 | 2.57 | 2.72 | -2.71 | -46.25% | 106 | 390 | 25.42% |
| CAT240503P00337500 | 2024-05-02 1:54PM EDT | 337.50 | 4.70 | 4.20 | 4.40 | +1.19 | +33.90% | 11 | 325 | 27.25% |
| CAT240503P00340000 | 2024-05-02 1:31PM EDT | 340.00 | 5.95 | 6.05 | 6.95 | +0.05 | +0.85% | 23 | 304 | 36.40% |
| CAT240503P00342500 | 2024-05-02 1:44PM EDT | 342.50 | 8.95 | 8.50 | 9.30 | -2.50 | -21.83% | 24 | 124 | 42.24% |
| CAT240503P00345000 | 2024-05-02 1:12PM EDT | 345.00 | 11.00 | 9.80 | 12.30 | -1.93 | -14.93% | 6 | 84 | 56.15% |
| CAT240503P00347500 | 2024-05-02 11:20AM EDT | 347.50 | 14.00 | 12.40 | 15.05 | +1.02 | +7.86% | 7 | 103 | 66.70% |
| CAT240503P00350000 | 2024-05-02 11:51AM EDT | 350.00 | 16.22 | 14.80 | 17.55 | +0.72 | +4.65% | 3 | 21 | 51.66% |
| CAT240503P00352500 | 2024-05-02 1:56PM EDT | 352.50 | 18.75 | 18.00 | 19.55 | +0.75 | +4.17% | 10 | 170 | 59.38% |
| CAT240503P00355000 | 2024-05-02 1:01PM EDT | 355.00 | 21.76 | 20.40 | 22.55 | -1.14 | -4.98% | 14 | 77 | 68.95% |
| CAT240503P00357500 | 2024-04-30 11:33AM EDT | 357.50 | 19.42 | 22.00 | 25.05 | 0.00 | - | 2 | 5 | 64.40% |
| CAT240503P00360000 | 2024-05-01 3:42PM EDT | 360.00 | 25.35 | 24.55 | 27.50 | -0.55 | -2.12% | 1 | 226 | 69.43% |
| CAT240503P00362500 | 2024-05-02 1:48PM EDT | 362.50 | 28.90 | 28.15 | 29.70 | +1.46 | +5.32% | 10 | 78 | 84.23% |
| CAT240503P00365000 | 2024-05-01 3:18PM EDT | 365.00 | 28.04 | 29.65 | 32.55 | 0.00 | - | 130 | 14 | 81.25% |
| CAT240503P00367500 | 2024-04-29 12:04PM EDT | 367.50 | 19.28 | 32.15 | 35.05 | 0.00 | - | 2 | 0 | 86.04% |
| CAT240503P00370000 | 2024-05-01 3:18PM EDT | 370.00 | 32.80 | 34.60 | 37.55 | 0.00 | - | 67 | 0 | 89.94% |
| CAT240503P00372500 | 2024-05-01 3:42PM EDT | 372.50 | 41.20 | 36.85 | 40.05 | 0.00 | - | 4 | 0 | 90.43% |
| CAT240503P00375000 | 2024-04-25 3:14PM EDT | 375.00 | 34.69 | 39.80 | 42.55 | 0.00 | - | 7 | 0 | 102.15% |
| CAT240503P00377500 | 2024-04-25 2:56PM EDT | 377.50 | 38.27 | 42.20 | 45.05 | 0.00 | - | - | 0 | 105.08% |
| CAT240503P00380000 | 2024-04-30 3:50PM EDT | 380.00 | 44.30 | 44.65 | 47.50 | 0.00 | - | 4 | 0 | 107.81% |
| CAT240503P00382500 | 2024-04-24 9:54AM EDT | 382.50 | 20.30 | 46.85 | 50.00 | 0.00 | - | - | 0 | 106.54% |
| CAT240503P00390000 | 2024-05-01 2:21PM EDT | 390.00 | 58.17 | 54.40 | 57.55 | 0.00 | - | 5 | 0 | 120.80% |
| CAT240503P00440000 | 2024-04-25 9:36AM EDT | 440.00 | 104.25 | 104.20 | 107.55 | 0.00 | - | - | 0 | 186.62% |
© 2024 Yahoo. All rights reserved.