Caterpillar Inc. (CAT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517C00150000 | 2024-04-18 3:30PM EDT | 150.00 | 207.70 | 180.00 | 182.65 | 0.00 | - | 2 | 0 | 162.50% |
| CAT240517C00170000 | 2024-04-18 1:30PM EDT | 170.00 | 186.75 | 160.00 | 162.70 | 0.00 | - | 5 | 0 | 140.43% |
| CAT240517C00175000 | 2023-11-17 10:34AM EDT | 175.00 | 80.82 | 111.60 | 114.20 | 0.00 | - | 1 | 2 | 0.00% |
| CAT240517C00180000 | 2024-04-18 2:00PM EDT | 180.00 | 177.10 | 150.10 | 152.70 | 0.00 | - | 40 | 0 | 132.42% |
| CAT240517C00185000 | 2023-12-01 2:00PM EDT | 185.00 | 75.19 | 111.65 | 114.55 | 0.00 | - | 1 | 1 | 0.00% |
| CAT240517C00190000 | 2023-10-20 10:41AM EDT | 190.00 | 68.90 | 67.65 | 69.45 | 0.00 | - | 1 | 1 | 0.00% |
| CAT240517C00195000 | 2024-04-18 1:30PM EDT | 195.00 | 161.65 | 135.35 | 137.75 | 0.00 | - | 5 | 0 | 123.14% |
| CAT240517C00200000 | 2024-05-01 10:05AM EDT | 200.00 | 135.10 | 130.65 | 132.85 | +1.98 | +1.49% | 14 | 13 | 124.61% |
| CAT240517C00210000 | 2024-04-18 3:43PM EDT | 210.00 | 148.40 | 119.75 | 122.75 | 0.00 | - | 2,890 | 1 | 93.75% |
| CAT240517C00220000 | 2024-04-25 9:56AM EDT | 220.00 | 113.22 | 110.05 | 112.90 | 0.00 | - | 1 | 2 | 95.46% |
| CAT240517C00230000 | 2024-04-09 9:30AM EDT | 230.00 | 145.27 | 100.10 | 102.95 | 0.00 | - | 1 | 2 | 87.89% |
| CAT240517C00240000 | 2024-04-29 3:53PM EDT | 240.00 | 111.17 | 90.70 | 93.00 | 0.00 | - | 1 | 2 | 86.67% |
| CAT240517C00250000 | 2024-04-25 9:54AM EDT | 250.00 | 83.66 | 80.00 | 83.00 | 0.00 | - | 2 | 6 | 69.53% |
| CAT240517C00260000 | 2024-04-19 9:30AM EDT | 260.00 | 98.46 | 70.10 | 73.05 | 0.00 | - | 2 | 82 | 62.89% |
| CAT240517C00270000 | 2024-04-25 9:54AM EDT | 270.00 | 65.26 | 60.05 | 63.05 | +1.50 | +2.35% | 7 | 214 | 54.00% |
| CAT240517C00275000 | 2024-04-25 2:05PM EDT | 275.00 | 65.65 | 56.05 | 58.15 | 0.00 | - | - | 1 | 58.30% |
| CAT240517C00280000 | 2024-05-01 9:43AM EDT | 280.00 | 55.19 | 50.60 | 53.15 | -8.88 | -13.86% | 4 | 777 | 50.90% |
| CAT240517C00290000 | 2024-04-29 3:54PM EDT | 290.00 | 42.58 | 41.25 | 43.25 | -18.02 | -29.74% | 3 | 5,207 | 54.75% |
| CAT240517C00300000 | 2024-04-30 2:36PM EDT | 300.00 | 35.03 | 31.65 | 33.50 | -2.10 | -5.66% | 1 | 1,568 | 46.07% |
| CAT240517C00310000 | 2024-05-01 3:12PM EDT | 310.00 | 27.61 | 22.55 | 24.45 | -0.03 | -0.11% | 3 | 577 | 40.36% |
| CAT240517C00315000 | 2024-04-30 2:36PM EDT | 315.00 | 19.20 | 18.05 | 19.95 | -3.87 | -16.78% | 1 | 8 | 36.74% |
| CAT240517C00320000 | 2024-05-01 11:15AM EDT | 320.00 | 15.10 | 13.50 | 16.05 | -2.83 | -15.78% | 11 | 1,025 | 34.97% |
| CAT240517C00325000 | 2024-04-26 10:06AM EDT | 325.00 | 21.08 | 10.65 | 11.50 | 0.00 | - | 1 | 34 | 29.58% |
| CAT240517C00330000 | 2024-05-01 3:43PM EDT | 330.00 | 9.05 | 8.05 | 8.60 | -1.81 | -16.67% | 50 | 1,375 | 29.18% |
| CAT240517C00332500 | 2024-05-01 3:45PM EDT | 332.50 | 7.50 | 6.70 | 7.30 | -1.95 | -20.63% | 31 | 39 | 28.85% |
| CAT240517C00335000 | 2024-05-01 3:47PM EDT | 335.00 | 6.00 | 5.50 | 5.90 | -2.00 | -25.00% | 35 | 78 | 27.70% |
| CAT240517C00337500 | 2024-05-01 1:10PM EDT | 337.50 | 4.85 | 4.50 | 4.90 | -1.75 | -26.52% | 41 | 87 | 27.55% |
| CAT240517C00340000 | 2024-05-01 3:52PM EDT | 340.00 | 3.78 | 3.70 | 4.10 | -1.52 | -28.68% | 99 | 793 | 27.70% |
| CAT240517C00342500 | 2024-05-01 2:53PM EDT | 342.50 | 3.73 | 2.96 | 3.35 | -0.77 | -17.11% | 43 | 163 | 27.60% |
| CAT240517C00345000 | 2024-05-01 3:40PM EDT | 345.00 | 2.62 | 2.29 | 2.66 | -1.23 | -31.95% | 31 | 172 | 27.28% |
| CAT240517C00347500 | 2024-05-01 3:17PM EDT | 347.50 | 2.43 | 1.85 | 2.11 | -0.62 | -20.33% | 36 | 607 | 27.14% |
| CAT240517C00350000 | 2024-05-01 3:52PM EDT | 350.00 | 1.53 | 1.50 | 1.67 | -1.17 | -43.33% | 114 | 1,259 | 27.09% |
| CAT240517C00352500 | 2024-05-01 11:33AM EDT | 352.50 | 1.43 | 1.03 | 1.40 | -0.60 | -29.56% | 10 | 67 | 27.64% |
| CAT240517C00355000 | 2024-05-01 3:54PM EDT | 355.00 | 0.98 | 0.85 | 0.96 | -0.66 | -40.24% | 88 | 149 | 26.60% |
| CAT240517C00357500 | 2024-05-01 12:08PM EDT | 357.50 | 1.24 | 0.67 | 0.91 | -0.28 | -18.42% | 24 | 76 | 28.10% |
| CAT240517C00360000 | 2024-05-01 3:52PM EDT | 360.00 | 0.63 | 0.52 | 0.65 | -0.47 | -42.73% | 66 | 1,686 | 27.55% |
| CAT240517C00362500 | 2024-05-01 12:31PM EDT | 362.50 | 0.53 | 0.20 | 0.51 | -0.35 | -39.77% | 22 | 272 | 27.71% |
| CAT240517C00365000 | 2024-05-01 11:10AM EDT | 365.00 | 0.60 | 0.20 | 0.51 | -0.09 | -13.04% | 18 | 370 | 29.35% |
| CAT240517C00367500 | 2024-05-01 11:20AM EDT | 367.50 | 0.38 | 0.14 | 0.50 | -0.17 | -30.91% | 8 | 84 | 30.81% |
| CAT240517C00370000 | 2024-05-01 3:23PM EDT | 370.00 | 0.27 | 0.22 | 0.51 | -0.19 | -41.30% | 42 | 1,671 | 32.50% |
| CAT240517C00372500 | 2024-04-30 3:35PM EDT | 372.50 | 0.36 | 0.09 | 1.45 | 0.00 | - | 21 | 41 | 43.32% |
| CAT240517C00375000 | 2024-04-30 12:21PM EDT | 375.00 | 0.27 | 0.07 | 1.41 | 0.00 | - | 15 | 156 | 44.75% |
| CAT240517C00377500 | 2024-05-01 10:26AM EDT | 377.50 | 0.11 | 0.06 | 0.39 | -0.74 | -87.06% | 3 | 20 | 35.21% |
| CAT240517C00380000 | 2024-05-01 2:22PM EDT | 380.00 | 0.10 | 0.05 | 0.47 | -0.11 | -52.38% | 10 | 6,926 | 37.89% |
| CAT240517C00385000 | 2024-04-30 10:24AM EDT | 385.00 | 0.16 | 0.05 | 1.34 | -0.09 | -36.00% | 10 | 97 | 50.85% |
| CAT240517C00390000 | 2024-05-01 12:17PM EDT | 390.00 | 0.19 | 0.03 | 0.47 | +0.11 | +137.50% | 101 | 1,299 | 43.53% |
| CAT240517C00395000 | 2024-04-29 1:55PM EDT | 395.00 | 0.29 | 0.02 | 0.35 | 0.00 | - | 6 | 20 | 43.95% |
| CAT240517C00400000 | 2024-05-01 12:17PM EDT | 400.00 | 0.12 | 0.00 | 0.35 | +0.06 | +100.00% | 20 | 749 | 46.48% |
| CAT240517C00405000 | 2024-05-01 12:17PM EDT | 405.00 | 0.07 | 0.02 | 0.09 | -0.03 | -30.00% | 27 | 14 | 40.43% |
| CAT240517C00410000 | 2024-04-30 3:33PM EDT | 410.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 16 | 4,223 | 41.41% |
| CAT240517C00415000 | 2024-04-26 1:06PM EDT | 415.00 | 0.09 | 0.00 | 0.26 | 0.00 | - | 61 | 11 | 51.47% |
| CAT240517C00420000 | 2024-05-01 12:59PM EDT | 420.00 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 80 | 650 | 42.77% |
| CAT240517C00425000 | 2024-04-29 1:55PM EDT | 425.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 6 | 6 | 50.68% |
| CAT240517C00430000 | 2024-05-01 9:38AM EDT | 430.00 | 0.01 | 0.00 | 0.50 | -0.03 | -75.00% | 1 | 144 | 57.81% |
| CAT240517C00435000 | 2024-04-23 2:59PM EDT | 435.00 | 0.34 | 0.00 | 0.05 | 0.00 | - | - | 13 | 49.41% |
| CAT240517C00440000 | 2024-04-30 10:29AM EDT | 440.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 166 | 51.17% |
| CAT240517C00450000 | 2024-04-29 3:43PM EDT | 450.00 | 0.15 | 0.00 | 0.23 | 0.00 | - | 11 | 109 | 59.96% |
| CAT240517C00460000 | 2024-04-04 12:03PM EDT | 460.00 | 0.40 | 0.00 | 0.24 | 0.00 | - | 10 | 11 | 63.97% |
| CAT240517C00470000 | 2024-03-11 12:12PM EDT | 470.00 | 0.10 | 0.02 | 1.38 | 0.00 | - | 20 | 20 | 86.13% |
| CAT240517C00480000 | 2024-04-25 10:50AM EDT | 480.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 18 | 21 | 60.55% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240517P00120000 | 2024-03-22 1:30PM EDT | 120.00 | 0.20 | 0.00 | 1.15 | 0.00 | - | 2 | 10 | 228.91% |
| CAT240517P00125000 | 2024-04-08 9:30AM EDT | 125.00 | 0.36 | 0.00 | 1.58 | 0.00 | - | 2 | 15 | 231.15% |
| CAT240517P00130000 | 2023-12-13 1:27PM EDT | 130.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 2 | 11 | 158.59% |
| CAT240517P00135000 | 2023-12-13 10:44AM EDT | 135.00 | 0.14 | 0.00 | 0.23 | 0.00 | - | 2 | 18 | 166.41% |
| CAT240517P00140000 | 2024-03-26 2:43PM EDT | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 90 | 128.13% |
| CAT240517P00145000 | 2024-01-17 12:45PM EDT | 145.00 | 0.12 | 0.00 | 0.07 | 0.00 | - | 2 | 54 | 136.72% |
| CAT240517P00150000 | 2024-01-17 12:46PM EDT | 150.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 34 | 145.70% |
| CAT240517P00155000 | 2024-02-26 10:30AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| CAT240517P00160000 | 2024-02-13 3:09PM EDT | 160.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 163 | 158.30% |
| CAT240517P00165000 | 2024-01-17 1:51PM EDT | 165.00 | 0.15 | 0.00 | 0.21 | 0.00 | - | 2 | 516 | 130.08% |
| CAT240517P00170000 | 2024-01-25 4:14PM EDT | 170.00 | 0.11 | 0.01 | 0.36 | 0.00 | - | 2 | 55 | 133.20% |
| CAT240517P00175000 | 2024-02-09 10:42AM EDT | 175.00 | 0.06 | 0.01 | 0.35 | 0.00 | - | 1 | 71 | 127.54% |
| CAT240517P00180000 | 2024-04-05 11:53AM EDT | 180.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 152 | 145.85% |
| CAT240517P00185000 | 2024-02-12 2:04PM EDT | 185.00 | 0.09 | 0.01 | 1.30 | 0.00 | - | 1 | 86 | 140.72% |
| CAT240517P00190000 | 2024-02-15 4:42PM EDT | 190.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 190 | 124.02% |
| CAT240517P00195000 | 2024-04-26 3:28PM EDT | 195.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 85 | 97.27% |
| CAT240517P00200000 | 2024-03-19 2:28PM EDT | 200.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 289 | 71.88% |
| CAT240517P00210000 | 2024-04-26 10:08AM EDT | 210.00 | 0.03 | 0.00 | 0.72 | 0.00 | - | 5 | 462 | 103.22% |
| CAT240517P00220000 | 2024-04-30 1:04PM EDT | 220.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 3 | 1,964 | 71.88% |
| CAT240517P00230000 | 2024-04-25 3:56PM EDT | 230.00 | 0.08 | 0.01 | 0.15 | 0.00 | - | 1 | 1,172 | 69.53% |
| CAT240517P00240000 | 2024-05-01 3:51PM EDT | 240.00 | 0.05 | 0.02 | 0.25 | -0.05 | -50.00% | 15 | 1,458 | 66.21% |
| CAT240517P00250000 | 2024-04-26 3:24PM EDT | 250.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 501 | 61.91% |
| CAT240517P00260000 | 2024-05-01 11:59AM EDT | 260.00 | 0.06 | 0.03 | 0.26 | +0.01 | +20.00% | 222 | 781 | 51.86% |
| CAT240517P00270000 | 2024-04-29 10:36AM EDT | 270.00 | 0.04 | 0.04 | 0.12 | 0.00 | - | 6 | 931 | 43.56% |
| CAT240517P00275000 | 2024-04-24 1:26PM EDT | 275.00 | 0.22 | 0.05 | 1.08 | 0.00 | - | - | 76 | 51.51% |
| CAT240517P00280000 | 2024-04-30 3:59PM EDT | 280.00 | 0.11 | 0.06 | 0.15 | 0.00 | - | 13 | 767 | 37.84% |
| CAT240517P00290000 | 2024-05-01 12:03PM EDT | 290.00 | 0.16 | 0.16 | 0.28 | -0.01 | -5.88% | 10 | 695 | 34.23% |
| CAT240517P00295000 | 2024-04-26 3:06PM EDT | 295.00 | 0.12 | 0.14 | 0.82 | 0.00 | - | 1 | 31 | 38.05% |
| CAT240517P00300000 | 2024-05-01 3:09PM EDT | 300.00 | 0.30 | 0.31 | 0.53 | -0.06 | -16.67% | 51 | 2,968 | 30.45% |
| CAT240517P00305000 | 2024-05-01 2:01PM EDT | 305.00 | 0.76 | 0.60 | 0.75 | +0.12 | +18.75% | 6 | 64 | 28.64% |
| CAT240517P00310000 | 2024-05-01 3:58PM EDT | 310.00 | 1.15 | 1.12 | 1.18 | +0.02 | +1.77% | 126 | 4,979 | 27.61% |
| CAT240517P00315000 | 2024-05-01 3:19PM EDT | 315.00 | 1.06 | 1.74 | 1.93 | -0.64 | -37.65% | 24 | 804 | 27.16% |
| CAT240517P00320000 | 2024-05-01 3:26PM EDT | 320.00 | 2.49 | 2.66 | 2.98 | -0.21 | -7.78% | 47 | 3,338 | 26.49% |
| CAT240517P00325000 | 2024-05-01 3:16PM EDT | 325.00 | 3.15 | 4.05 | 4.45 | -0.75 | -19.23% | 109 | 206 | 25.82% |
| CAT240517P00330000 | 2024-05-01 3:55PM EDT | 330.00 | 5.65 | 6.00 | 6.50 | +0.04 | +0.71% | 133 | 1,886 | 25.44% |
| CAT240517P00332500 | 2024-05-01 3:46PM EDT | 332.50 | 6.45 | 7.30 | 7.70 | -0.20 | -3.01% | 23 | 165 | 25.13% |
| CAT240517P00335000 | 2024-05-01 3:46PM EDT | 335.00 | 7.70 | 8.65 | 9.05 | -0.10 | -1.28% | 66 | 526 | 24.84% |
| CAT240517P00337500 | 2024-05-01 3:45PM EDT | 337.50 | 10.30 | 10.15 | 10.55 | +2.45 | +31.21% | 19 | 89 | 24.58% |
| CAT240517P00340000 | 2024-05-01 2:58PM EDT | 340.00 | 7.80 | 11.60 | 12.35 | -2.73 | -25.93% | 48 | 2,051 | 24.98% |
| CAT240517P00342500 | 2024-05-01 3:24PM EDT | 342.50 | 10.60 | 12.60 | 14.15 | -0.45 | -4.07% | 6 | 42 | 24.89% |
| CAT240517P00345000 | 2024-04-30 3:30PM EDT | 345.00 | 14.74 | 14.75 | 16.05 | +1.09 | +7.99% | 4 | 103 | 24.74% |
| CAT240517P00347500 | 2024-05-01 9:48AM EDT | 347.50 | 16.65 | 16.25 | 18.75 | +2.90 | +21.09% | 1 | 58 | 28.20% |
| CAT240517P00350000 | 2024-05-01 1:07PM EDT | 350.00 | 19.40 | 18.50 | 20.90 | +2.20 | +12.79% | 45 | 1,494 | 28.76% |
| CAT240517P00352500 | 2024-05-01 2:24PM EDT | 352.50 | 20.95 | 21.10 | 23.00 | +3.70 | +21.45% | 1 | 70 | 28.70% |
| CAT240517P00355000 | 2024-04-30 2:50PM EDT | 355.00 | 21.10 | 22.35 | 25.40 | 0.00 | - | 10 | 61 | 30.16% |
| CAT240517P00357500 | 2024-04-29 10:45AM EDT | 357.50 | 13.95 | 24.65 | 27.90 | 0.00 | - | 2 | 47 | 32.20% |
| CAT240517P00360000 | 2024-05-01 2:02PM EDT | 360.00 | 27.69 | 27.80 | 29.95 | +1.79 | +6.91% | 18 | 2,833 | 30.85% |
| CAT240517P00362500 | 2024-04-30 11:23AM EDT | 362.50 | 24.18 | 29.60 | 32.40 | 0.00 | - | 5 | 64 | 32.25% |
| CAT240517P00365000 | 2024-04-30 11:46AM EDT | 365.00 | 32.50 | 32.80 | 35.00 | +4.98 | +18.10% | 4 | 54 | 34.89% |
| CAT240517P00367500 | 2024-04-25 10:02AM EDT | 367.50 | 33.68 | 35.45 | 37.50 | 0.00 | - | - | 35 | 36.67% |
| CAT240517P00370000 | 2024-05-01 1:30PM EDT | 370.00 | 38.19 | 38.05 | 40.60 | +2.06 | +5.70% | 25 | 874 | 43.20% |
| CAT240517P00372500 | 2024-05-01 3:31PM EDT | 372.50 | 36.65 | 40.40 | 42.50 | +11.15 | +43.73% | 48 | 13 | 40.11% |
| CAT240517P00375000 | 2024-05-01 3:42PM EDT | 375.00 | 42.09 | 42.75 | 45.35 | +10.39 | +32.78% | 6 | 2 | 44.85% |
| CAT240517P00377500 | 2024-04-22 3:34PM EDT | 377.50 | 23.70 | 45.30 | 47.30 | 0.00 | - | - | 0 | 41.43% |
| CAT240517P00380000 | 2024-05-01 3:25PM EDT | 380.00 | 43.70 | 47.80 | 49.75 | -1.72 | -3.79% | 410 | 89 | 42.46% |
| CAT240517P00385000 | 2024-04-24 9:57AM EDT | 385.00 | 23.85 | 51.90 | 56.00 | 0.00 | - | - | 0 | 56.87% |
| CAT240517P00390000 | 2024-05-01 3:53PM EDT | 390.00 | 58.27 | 57.75 | 60.65 | +13.82 | +31.09% | 1 | 1 | 57.46% |
| CAT240517P00395000 | 2024-05-01 3:53PM EDT | 395.00 | 63.29 | 62.75 | 64.95 | +4.20 | +7.11% | 1 | 0 | 53.81% |
| CAT240517P00400000 | 2024-05-01 3:42PM EDT | 400.00 | 68.95 | 67.70 | 70.05 | +14.50 | +26.63% | 151 | 51 | 57.87% |
| CAT240517P00410000 | 2024-04-25 3:51PM EDT | 410.00 | 70.37 | 77.70 | 80.00 | 0.00 | - | 4 | 0 | 62.99% |
| CAT240517P00420000 | 2024-04-25 3:51PM EDT | 420.00 | 80.38 | 87.70 | 91.30 | 0.00 | - | 4 | 0 | 60.89% |
| CAT240517P00445000 | 2024-04-25 9:36AM EDT | 445.00 | 109.30 | 112.80 | 115.05 | 0.00 | - | - | 0 | 81.79% |
© 2024 Yahoo. All rights reserved.