Caterpillar Inc. (CAT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240621C00105000 | 2023-11-01 9:55AM EDT | 105.00 | 123.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CAT240621C00110000 | 2023-08-01 10:40AM EDT | 110.00 | 176.76 | 173.65 | 174.85 | 0.00 | - | 1 | 2 | 0.00% |
| CAT240621C00115000 | 2023-08-10 10:43AM EDT | 115.00 | 170.40 | 167.35 | 170.45 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240621C00125000 | 2023-07-18 10:36AM EDT | 125.00 | 138.78 | 152.65 | 154.45 | 0.00 | - | 1 | 1 | 0.00% |
| CAT240621C00130000 | 2024-04-19 9:33AM EDT | 130.00 | 229.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CAT240621C00140000 | 2023-07-18 1:55PM EDT | 140.00 | 126.00 | 138.95 | 140.10 | 0.00 | - | 1 | 1 | 0.00% |
| CAT240621C00145000 | 2023-07-10 3:54PM EDT | 145.00 | 107.55 | 141.60 | 144.65 | 0.00 | - | 4 | 72 | 0.00% |
| CAT240621C00150000 | 2024-03-28 3:41PM EDT | 150.00 | 217.36 | 192.70 | 195.80 | 0.00 | - | 28 | 134 | 0.00% |
| CAT240621C00155000 | 2024-02-05 3:47PM EDT | 155.00 | 170.28 | 179.90 | 182.70 | 0.00 | - | 2 | 23 | 0.00% |
| CAT240621C00160000 | 2024-03-21 12:55PM EDT | 160.00 | 204.40 | 194.00 | 198.40 | 0.00 | - | 2 | 19 | 158.69% |
| CAT240621C00165000 | 2024-01-05 12:33PM EDT | 165.00 | 125.98 | 150.50 | 153.90 | 0.00 | - | 1 | 39 | 0.00% |
| CAT240621C00170000 | 2024-04-25 12:08PM EDT | 170.00 | 170.77 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| CAT240621C00175000 | 2024-04-25 11:26AM EDT | 175.00 | 165.81 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 0.00% |
| CAT240621C00180000 | 2024-04-25 12:08PM EDT | 180.00 | 160.60 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.00% |
| CAT240621C00185000 | 2024-02-05 12:43PM EDT | 185.00 | 137.68 | 150.00 | 152.95 | 0.00 | - | 1 | 30 | 0.00% |
| CAT240621C00190000 | 2024-04-25 12:08PM EDT | 190.00 | 150.48 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| CAT240621C00195000 | 2024-04-18 2:49PM EDT | 195.00 | 162.46 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 0.00% |
| CAT240621C00200000 | 2024-04-18 2:49PM EDT | 200.00 | 157.49 | 0.00 | 0.00 | 0.00 | - | 5 | 86 | 0.00% |
| CAT240621C00210000 | 2024-04-17 9:51AM EDT | 210.00 | 152.23 | 0.00 | 0.00 | 0.00 | - | 4 | 119 | 0.00% |
| CAT240621C00220000 | 2024-04-17 1:00PM EDT | 220.00 | 135.13 | 0.00 | 0.00 | 0.00 | - | 2 | 283 | 0.00% |
| CAT240621C00230000 | 2024-04-17 12:46PM EDT | 230.00 | 125.00 | 0.00 | 0.00 | 0.00 | - | 1 | 281 | 0.00% |
| CAT240621C00240000 | 2024-04-26 3:49PM EDT | 240.00 | 105.48 | 0.00 | 0.00 | 0.00 | - | 2 | 245 | 0.00% |
| CAT240621C00250000 | 2024-04-29 12:34PM EDT | 250.00 | 101.70 | 0.00 | 0.00 | 0.00 | - | 1 | 544 | 0.00% |
| CAT240621C00260000 | 2024-04-26 3:49PM EDT | 260.00 | 85.98 | 0.00 | 0.00 | 0.00 | - | 2 | 637 | 0.00% |
| CAT240621C00270000 | 2024-04-29 11:42AM EDT | 270.00 | 81.49 | 0.00 | 0.00 | 0.00 | - | 1 | 587 | 0.00% |
| CAT240621C00280000 | 2024-04-25 2:55PM EDT | 280.00 | 62.15 | 0.00 | 0.00 | 0.00 | - | 1 | 385 | 0.00% |
| CAT240621C00290000 | 2024-04-29 3:16PM EDT | 290.00 | 61.87 | 0.00 | 0.00 | 0.00 | - | 1 | 2,422 | 0.00% |
| CAT240621C00300000 | 2024-04-29 10:07AM EDT | 300.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 5 | 970 | 0.00% |
| CAT240621C00310000 | 2024-04-29 3:21PM EDT | 310.00 | 44.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1,288 | 0.00% |
| CAT240621C00320000 | 2024-04-29 3:11PM EDT | 320.00 | 34.85 | 0.00 | 0.00 | 0.00 | - | 6 | 949 | 0.00% |
| CAT240621C00330000 | 2024-04-29 3:58PM EDT | 330.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 12 | 951 | 0.00% |
| CAT240621C00340000 | 2024-04-29 3:42PM EDT | 340.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 77 | 745 | 0.00% |
| CAT240621C00350000 | 2024-04-29 3:56PM EDT | 350.00 | 14.07 | 0.00 | 0.00 | 0.00 | - | 116 | 1,996 | 0.05% |
| CAT240621C00360000 | 2024-04-29 3:56PM EDT | 360.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | 346 | 1,699 | 1.56% |
| CAT240621C00370000 | 2024-04-29 3:45PM EDT | 370.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 95 | 1,276 | 3.13% |
| CAT240621C00380000 | 2024-04-29 3:45PM EDT | 380.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 65 | 629 | 6.25% |
| CAT240621C00390000 | 2024-04-29 3:42PM EDT | 390.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 67 | 333 | 6.25% |
| CAT240621C00400000 | 2024-04-29 3:22PM EDT | 400.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 32 | 782 | 6.25% |
| CAT240621C00410000 | 2024-04-29 3:58PM EDT | 410.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 18 | 358 | 6.25% |
| CAT240621C00420000 | 2024-04-29 3:02PM EDT | 420.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 167 | 12.50% |
| CAT240621C00430000 | 2024-04-25 11:56AM EDT | 430.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 491 | 12.50% |
| CAT240621C00440000 | 2024-04-25 12:18PM EDT | 440.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 12.50% |
| CAT240621C00450000 | 2024-04-25 9:32AM EDT | 450.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 12.50% |
| CAT240621C00460000 | 2024-04-22 10:16AM EDT | 460.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 12.50% |
| CAT240621C00470000 | 2024-04-16 10:25AM EDT | 470.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| CAT240621C00480000 | 2024-04-10 3:52PM EDT | 480.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| CAT240621C00490000 | 2024-04-08 10:00AM EDT | 490.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 12.50% |
| CAT240621C00500000 | 2024-04-25 3:17PM EDT | 500.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240621P00105000 | 2023-12-11 11:38AM EDT | 105.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 2 | 96 | 120.12% |
| CAT240621P00110000 | 2024-02-21 3:12PM EDT | 110.00 | 0.02 | 0.01 | 0.55 | 0.00 | - | 2 | 237 | 128.22% |
| CAT240621P00115000 | 2024-02-14 2:26PM EDT | 115.00 | 0.04 | 0.00 | 2.07 | 0.00 | - | 1 | 71 | 148.78% |
| CAT240621P00120000 | 2024-01-17 12:56PM EDT | 120.00 | 0.06 | 0.00 | 0.28 | 0.00 | - | 2 | 127 | 109.77% |
| CAT240621P00125000 | 2024-01-25 4:07PM EDT | 125.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 2 | 114 | 108.40% |
| CAT240621P00130000 | 2024-03-26 10:11AM EDT | 130.00 | 0.02 | 0.01 | 1.16 | 0.00 | - | 5 | 141 | 122.17% |
| CAT240621P00135000 | 2024-03-04 11:39AM EDT | 135.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 1 | 53 | 100.78% |
| CAT240621P00140000 | 2024-02-20 3:03PM EDT | 140.00 | 0.10 | 0.00 | 1.31 | 0.00 | - | 1 | 105 | 115.58% |
| CAT240621P00145000 | 2024-04-19 3:33PM EDT | 145.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 50.00% |
| CAT240621P00150000 | 2024-04-01 11:08AM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 349 | 50.00% |
| CAT240621P00155000 | 2024-03-13 2:33PM EDT | 155.00 | 0.03 | 0.01 | 0.35 | 0.00 | - | 1 | 254 | 87.30% |
| CAT240621P00160000 | 2024-04-22 9:30AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 50.00% |
| CAT240621P00165000 | 2024-03-12 9:36AM EDT | 165.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 82 | 75.78% |
| CAT240621P00170000 | 2024-04-12 12:38PM EDT | 170.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 50.00% |
| CAT240621P00175000 | 2024-03-11 2:19PM EDT | 175.00 | 0.08 | 0.01 | 0.30 | 0.00 | - | 2 | 436 | 73.83% |
| CAT240621P00180000 | 2024-04-04 12:56PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 1,235 | 25.00% |
| CAT240621P00185000 | 2024-04-03 10:02AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 25.00% |
| CAT240621P00190000 | 2024-04-04 11:52AM EDT | 190.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 70 | 508 | 25.00% |
| CAT240621P00195000 | 2024-04-17 10:35AM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 919 | 25.00% |
| CAT240621P00200000 | 2024-04-22 9:42AM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 913 | 25.00% |
| CAT240621P00210000 | 2024-04-26 10:43AM EDT | 210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 2,295 | 25.00% |
| CAT240621P00220000 | 2024-04-18 3:03PM EDT | 220.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 2,181 | 25.00% |
| CAT240621P00230000 | 2024-04-24 1:22PM EDT | 230.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 100 | 2,095 | 25.00% |
| CAT240621P00240000 | 2024-04-25 2:11PM EDT | 240.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1,014 | 25.00% |
| CAT240621P00250000 | 2024-04-29 1:28PM EDT | 250.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 31 | 753 | 12.50% |
| CAT240621P00260000 | 2024-04-29 1:05PM EDT | 260.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 1,018 | 12.50% |
| CAT240621P00270000 | 2024-04-29 10:19AM EDT | 270.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1,403 | 12.50% |
| CAT240621P00280000 | 2024-04-29 3:00PM EDT | 280.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 15 | 921 | 12.50% |
| CAT240621P00290000 | 2024-04-29 2:11PM EDT | 290.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 26 | 2,328 | 12.50% |
| CAT240621P00300000 | 2024-04-29 3:41PM EDT | 300.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 99 | 1,069 | 6.25% |
| CAT240621P00310000 | 2024-04-29 3:35PM EDT | 310.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 88 | 2,339 | 6.25% |
| CAT240621P00320000 | 2024-04-29 3:16PM EDT | 320.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 108 | 1,015 | 6.25% |
| CAT240621P00330000 | 2024-04-29 3:49PM EDT | 330.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 131 | 1,206 | 3.13% |
| CAT240621P00340000 | 2024-04-29 3:21PM EDT | 340.00 | 7.79 | 0.00 | 0.00 | 0.00 | - | 67 | 1,194 | 1.56% |
| CAT240621P00350000 | 2024-04-29 3:51PM EDT | 350.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 36 | 1,809 | 0.00% |
| CAT240621P00360000 | 2024-04-29 3:06PM EDT | 360.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 3 | 764 | 0.00% |
| CAT240621P00370000 | 2024-04-29 2:13PM EDT | 370.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 78 | 612 | 0.00% |
| CAT240621P00380000 | 2024-04-25 3:34PM EDT | 380.00 | 40.58 | 0.00 | 0.00 | 0.00 | - | 77 | 171 | 0.00% |
| CAT240621P00390000 | 2024-04-29 12:28PM EDT | 390.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 0.00% |
| CAT240621P00400000 | 2024-04-25 9:57AM EDT | 400.00 | 66.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240621P00410000 | 2024-04-25 9:39AM EDT | 410.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CAT240621P00420000 | 2024-04-18 10:24AM EDT | 420.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.