Caterpillar Inc. (CAT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 120.00 | 0.20 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 125.00 | 0.36 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 130.00 | 0.14 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 135.00 | 0.14 | 0.00 | - | 2 | 18 |
| - | - | - | - | - | 140.00 | 0.01 | 0.00 | - | 5 | 90 |
| - | - | - | - | - | 145.00 | 0.12 | 0.00 | - | 2 | 54 |
| 207.70 | 0.00 | - | 2 | 0 | 150.00 | 0.13 | 0.00 | - | 2 | 34 |
| - | - | - | - | - | 155.00 | 0.01 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 160.00 | 0.10 | 0.00 | - | 1 | 164 |
| - | - | - | - | - | 165.00 | 0.15 | 0.00 | - | 2 | 516 |
| 186.75 | 0.00 | - | 5 | 0 | 170.00 | 0.11 | 0.00 | - | 2 | 55 |
| 80.82 | 0.00 | - | 1 | 2 | 175.00 | 0.06 | 0.00 | - | 1 | 71 |
| 177.10 | 0.00 | - | 40 | 0 | 180.00 | 0.02 | 0.00 | - | 1 | 152 |
| 75.19 | 0.00 | - | 1 | 1 | 185.00 | 0.09 | 0.00 | - | 1 | 86 |
| 68.90 | 0.00 | - | 1 | 1 | 190.00 | 0.03 | 0.00 | - | 1 | 190 |
| 161.65 | 0.00 | - | 5 | 0 | 195.00 | 0.01 | 0.00 | - | 20 | 90 |
| 135.10 | 0.00 | - | 14 | 12 | 200.00 | 0.05 | 0.00 | - | 3 | 289 |
| 148.40 | 0.00 | - | 2,890 | 0 | 210.00 | 0.01 | 0.00 | - | 5 | 466 |
| 115.63 | 0.00 | - | 1 | 2 | 220.00 | 0.02 | 0.00 | - | 3 | 1,970 |
| 110.68 | 0.00 | - | 1 | 2 | 230.00 | 0.06 | 0.00 | - | 21 | 1,197 |
| 120.06 | +22.22 | +22.71% | 1 | 2 | 240.00 | 0.01 | 0.00 | - | 200 | 1,442 |
| 83.66 | 0.00 | - | 2 | 5 | 250.00 | 0.02 | +0.01 | +100.00% | 2 | 501 |
| 98.46 | 0.00 | - | 2 | 82 | 260.00 | 0.01 | 0.00 | - | 8 | 1,017 |
| - | - | - | - | - | 265.00 | 0.01 | 0.00 | - | 15 | 25 |
| 89.34 | 0.00 | - | 2 | 209 | 270.00 | 0.01 | 0.00 | - | 1 | 942 |
| 62.49 | 0.00 | - | 1 | 2 | 275.00 | 0.01 | 0.00 | - | 6 | 82 |
| 81.80 | +1.85 | +2.31% | 8 | 768 | 280.00 | 0.01 | -0.02 | -66.67% | 37 | 754 |
| 73.15 | 0.00 | - | 1 | 1 | 285.00 | 0.01 | -0.01 | -50.00% | 1 | 4 |
| 68.90 | +1.20 | +1.77% | 6 | 5,181 | 290.00 | 0.01 | -0.01 | -50.00% | 3 | 672 |
| - | - | - | - | - | 295.00 | 0.01 | -0.07 | -87.50% | 41 | 31 |
| 59.65 | +1.20 | +2.05% | 19 | 1,543 | 300.00 | 0.04 | -0.01 | -20.00% | 23 | 3,073 |
| 53.72 | +21.87 | +68.67% | 1 | 1 | 305.00 | 0.05 | 0.00 | - | 53 | 148 |
| 48.43 | 0.00 | - | 6 | 566 | 310.00 | 0.02 | -0.03 | -60.00% | 3 | 4,907 |
| 32.89 | 0.00 | - | 1 | 7 | 315.00 | 0.02 | -0.02 | -50.00% | 5 | 811 |
| - | - | - | - | - | 317.50 | 0.02 | -0.14 | -87.50% | 1 | 9 |
| 39.95 | +1.95 | +5.13% | 16 | 1,006 | 320.00 | 0.04 | +0.02 | +100.00% | 77 | 2,561 |
| - | - | - | - | - | 322.50 | 0.03 | -0.02 | -40.00% | 11 | 26 |
| 32.50 | 0.00 | - | 11 | 38 | 325.00 | 0.10 | +0.04 | +66.67% | 14 | 380 |
| 31.42 | 0.00 | - | 20 | 11 | 327.50 | 0.11 | 0.00 | - | 2 | 37 |
| 29.76 | +0.37 | +1.26% | 17 | 1,332 | 330.00 | 0.05 | -0.02 | -28.57% | 201 | 3,039 |
| 22.65 | 0.00 | - | 2 | 111 | 332.50 | 0.05 | -0.05 | -50.00% | 8 | 271 |
| 21.40 | 0.00 | - | 2 | 291 | 335.00 | 0.06 | -0.05 | -45.45% | 25 | 777 |
| 21.86 | +0.29 | +1.34% | 14 | 290 | 337.50 | 0.08 | -0.07 | -46.67% | 13 | 573 |
| 19.00 | -0.05 | -0.26% | 28 | 821 | 340.00 | 0.18 | -0.02 | -10.00% | 117 | 2,349 |
| 16.89 | -0.26 | -1.52% | 7 | 286 | 342.50 | 0.12 | -0.28 | -70.00% | 37 | 242 |
| 14.75 | +1.55 | +11.74% | 10 | 285 | 345.00 | 0.20 | -0.29 | -59.18% | 138 | 475 |
| 14.65 | +3.85 | +35.65% | 3 | 595 | 347.50 | 0.30 | -0.41 | -57.75% | 60 | 179 |
| 10.65 | +1.50 | +16.39% | 151 | 2,084 | 350.00 | 0.49 | -0.62 | -55.86% | 256 | 1,911 |
| 7.60 | -0.25 | -3.18% | 150 | 402 | 352.50 | 1.04 | -0.61 | -36.97% | 75 | 256 |
| 5.55 | -0.45 | -7.50% | 109 | 501 | 355.00 | 1.45 | -0.94 | -39.33% | 242 | 338 |
| 4.00 | -0.50 | -11.11% | 73 | 267 | 357.50 | 2.36 | -1.01 | -29.97% | 196 | 147 |
| 2.40 | -0.64 | -21.05% | 436 | 1,968 | 360.00 | 3.65 | -0.86 | -19.07% | 302 | 1,972 |
| 1.78 | -0.37 | -17.21% | 206 | 483 | 362.50 | 4.55 | -1.75 | -27.78% | 172 | 108 |
| 0.97 | -0.43 | -30.71% | 472 | 622 | 365.00 | 6.12 | -3.46 | -36.12% | 102 | 85 |
| 0.61 | -0.30 | -32.97% | 74 | 392 | 367.50 | 9.66 | 0.00 | - | 5 | 30 |
| 0.39 | -0.28 | -41.79% | 216 | 1,779 | 370.00 | 11.16 | 0.00 | - | 1 | 455 |
| 0.28 | -0.17 | -37.78% | 44 | 177 | 372.50 | 17.27 | 0.00 | - | 3 | 10 |
| 0.18 | -0.22 | -55.00% | 26 | 221 | 375.00 | 42.09 | 0.00 | - | 6 | 0 |
| 0.11 | -0.09 | -45.00% | 8 | 82 | 377.50 | 23.70 | 0.00 | - | - | 0 |
| 0.05 | -0.18 | -78.26% | 993 | 7,022 | 380.00 | 28.20 | 0.00 | - | 230 | 81 |
| 0.06 | -0.13 | -68.42% | 7 | 1 | 382.50 | - | - | - | - | - |
| 0.05 | -0.10 | -66.67% | 6 | 216 | 385.00 | 23.85 | 0.00 | - | - | 0 |
| 0.18 | 0.00 | - | 5 | 6 | 387.50 | - | - | - | - | - |
| 0.06 | -0.05 | -45.45% | 12 | 1,361 | 390.00 | 37.70 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 14 | 66 | 395.00 | 63.29 | 0.00 | - | 1 | 0 |
| 0.07 | -0.02 | -22.22% | 1 | 1 | 397.50 | - | - | - | - | - |
| 0.03 | -0.02 | -40.00% | 175 | 669 | 400.00 | 37.75 | -4.90 | -11.49% | 6 | 50 |
| 0.04 | 0.00 | - | 4 | 4 | 402.50 | - | - | - | - | - |
| 0.02 | -0.03 | -60.00% | 9 | 109 | 405.00 | 53.20 | 0.00 | - | 250 | 0 |
| 0.01 | -0.01 | -50.00% | 2 | 4,302 | 410.00 | 70.37 | 0.00 | - | 4 | 0 |
| 0.04 | 0.00 | - | 61 | 11 | 415.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 548 | 420.00 | 80.38 | 0.00 | - | 4 | 0 |
| 0.01 | -0.01 | -50.00% | 60 | 68 | 425.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 26 | 178 | 430.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1 | 16 | 435.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 173 | 440.00 | - | - | - | - | - |
| - | - | - | - | - | 445.00 | 109.30 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 21 | 152 | 450.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 37 | 54 | 460.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 12 | 46 | 470.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 40 | 121 | 480.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.