Caterpillar Inc. (CAT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240628C00255000 | 2024-06-07 9:37AM EDT | 255.00 | 70.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CAT240628C00260000 | 2024-06-07 9:38AM EDT | 260.00 | 65.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CAT240628C00265000 | 2024-05-17 2:47PM EDT | 265.00 | 91.06 | 56.25 | 59.15 | 0.00 | - | 2 | 2 | 0.00% |
| CAT240628C00290000 | 2024-05-20 11:27AM EDT | 290.00 | 75.19 | 34.35 | 37.05 | 0.00 | - | 1 | 1 | 63.48% |
| CAT240628C00300000 | 2024-05-22 3:47PM EDT | 300.00 | 56.97 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CAT240628C00312500 | 2024-06-18 11:37AM EDT | 312.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| CAT240628C00315000 | 2024-06-17 12:22PM EDT | 315.00 | 10.51 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 0.00% |
| CAT240628C00317500 | 2024-06-18 2:10PM EDT | 317.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 0.00% |
| CAT240628C00320000 | 2024-06-18 3:34PM EDT | 320.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 22 | 63 | 0.00% |
| CAT240628C00322500 | 2024-06-18 3:34PM EDT | 322.50 | 6.42 | 0.00 | 0.00 | 0.00 | - | 19 | 76 | 0.00% |
| CAT240628C00325000 | 2024-06-18 3:58PM EDT | 325.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 99 | 291 | 0.00% |
| CAT240628C00327500 | 2024-06-18 3:58PM EDT | 327.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 304 | 315 | 1.56% |
| CAT240628C00330000 | 2024-06-18 3:45PM EDT | 330.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 109 | 178 | 3.13% |
| CAT240628C00332500 | 2024-06-18 3:45PM EDT | 332.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 40 | 79 | 3.13% |
| CAT240628C00335000 | 2024-06-18 3:50PM EDT | 335.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 67 | 501 | 3.13% |
| CAT240628C00337500 | 2024-06-18 3:59PM EDT | 337.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 18 | 108 | 6.25% |
| CAT240628C00340000 | 2024-06-18 3:59PM EDT | 340.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 106 | 160 | 6.25% |
| CAT240628C00342500 | 2024-06-18 2:05PM EDT | 342.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 6.25% |
| CAT240628C00345000 | 2024-06-18 12:42PM EDT | 345.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 36 | 123 | 6.25% |
| CAT240628C00347500 | 2024-06-18 1:31PM EDT | 347.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 12.50% |
| CAT240628C00350000 | 2024-06-18 3:36PM EDT | 350.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 28 | 328 | 12.50% |
| CAT240628C00352500 | 2024-06-12 1:08PM EDT | 352.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | - | 74 | 12.50% |
| CAT240628C00355000 | 2024-06-14 3:40PM EDT | 355.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 201 | 12.50% |
| CAT240628C00360000 | 2024-06-18 10:21AM EDT | 360.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 665 | 12.50% |
| CAT240628C00365000 | 2024-06-18 3:34PM EDT | 365.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 20 | 122 | 12.50% |
| CAT240628C00370000 | 2024-06-18 11:43AM EDT | 370.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 12.50% |
| CAT240628C00375000 | 2024-06-14 10:37AM EDT | 375.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| CAT240628C00380000 | 2024-06-17 9:30AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 25.00% |
| CAT240628C00385000 | 2024-06-13 2:05PM EDT | 385.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 21 | 28 | 25.00% |
| CAT240628C00390000 | 2024-06-10 10:22AM EDT | 390.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 91 | 25.00% |
| CAT240628C00395000 | 2024-06-18 3:19PM EDT | 395.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 36 | 36 | 25.00% |
| CAT240628C00400000 | 2024-05-29 3:56PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| CAT240628C00405000 | 2024-06-17 10:14AM EDT | 405.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 53 | 25.00% |
| CAT240628C00410000 | 2024-06-14 2:13PM EDT | 410.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 25.00% |
| CAT240628C00420000 | 2024-06-14 1:01PM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 166 | 25.00% |
| CAT240628C00430000 | 2024-06-13 3:38PM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 25.00% |
| CAT240628C00435000 | 2024-06-10 9:54AM EDT | 435.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CAT240628C00440000 | 2024-06-13 2:43PM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 50.00% |
| CAT240628C00445000 | 2024-06-13 2:43PM EDT | 445.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 208 | 198 | 50.00% |
| CAT240628C00450000 | 2024-06-17 10:02AM EDT | 450.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 26 | 74 | 50.00% |
| CAT240628C00460000 | 2024-06-17 10:27AM EDT | 460.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 68 | 101 | 50.00% |
| CAT240628C00470000 | 2024-06-12 3:27PM EDT | 470.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 57 | 61 | 50.00% |
| CAT240628C00480000 | 2024-06-18 10:52AM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 345 | 50.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240628P00190000 | 2024-06-17 11:59AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 176 | 279 | 50.00% |
| CAT240628P00200000 | 2024-06-12 10:14AM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CAT240628P00225000 | 2024-06-17 2:24PM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 46 | 50.00% |
| CAT240628P00230000 | 2024-06-17 9:31AM EDT | 230.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 50.00% |
| CAT240628P00235000 | 2024-06-18 10:36AM EDT | 235.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 63 | 181 | 50.00% |
| CAT240628P00270000 | 2024-06-18 9:53AM EDT | 270.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 51 | 57 | 25.00% |
| CAT240628P00285000 | 2024-05-31 3:57PM EDT | 285.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| CAT240628P00290000 | 2024-06-12 9:30AM EDT | 290.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 12.50% |
| CAT240628P00295000 | 2024-06-18 3:27PM EDT | 295.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| CAT240628P00300000 | 2024-06-18 3:50PM EDT | 300.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 12.50% |
| CAT240628P00305000 | 2024-06-18 2:24PM EDT | 305.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 29 | 108 | 12.50% |
| CAT240628P00307500 | 2024-06-18 3:41PM EDT | 307.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 6.25% |
| CAT240628P00310000 | 2024-06-18 10:29AM EDT | 310.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 10 | 141 | 6.25% |
| CAT240628P00312500 | 2024-06-18 3:51PM EDT | 312.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 19 | 74 | 6.25% |
| CAT240628P00315000 | 2024-06-18 3:58PM EDT | 315.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 18 | 193 | 6.25% |
| CAT240628P00317500 | 2024-06-18 3:47PM EDT | 317.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 60 | 71 | 3.13% |
| CAT240628P00320000 | 2024-06-18 3:50PM EDT | 320.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 47 | 314 | 3.13% |
| CAT240628P00322500 | 2024-06-18 3:39PM EDT | 322.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 20 | 195 | 1.56% |
| CAT240628P00325000 | 2024-06-18 3:59PM EDT | 325.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 406 | 330 | 0.10% |
| CAT240628P00327500 | 2024-06-18 12:57PM EDT | 327.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 20 | 44 | 0.00% |
| CAT240628P00330000 | 2024-06-18 2:02PM EDT | 330.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 8 | 170 | 0.00% |
| CAT240628P00332500 | 2024-06-18 12:41PM EDT | 332.50 | 9.12 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| CAT240628P00335000 | 2024-06-18 1:52PM EDT | 335.00 | 11.02 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 0.00% |
| CAT240628P00337500 | 2024-06-12 10:27AM EDT | 337.50 | 7.98 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CAT240628P00340000 | 2024-06-18 3:50PM EDT | 340.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 2 | 211 | 0.00% |
| CAT240628P00342500 | 2024-06-12 1:13PM EDT | 342.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CAT240628P00345000 | 2024-06-17 10:18AM EDT | 345.00 | 25.16 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| CAT240628P00347500 | 2024-06-12 10:51AM EDT | 347.50 | 17.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CAT240628P00350000 | 2024-06-14 9:43AM EDT | 350.00 | 30.08 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CAT240628P00355000 | 2024-06-03 9:57AM EDT | 355.00 | 20.18 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CAT240628P00360000 | 2024-06-07 9:46AM EDT | 360.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240628P00365000 | 2024-06-07 10:48AM EDT | 365.00 | 32.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAT240628P00370000 | 2024-05-20 3:29PM EDT | 370.00 | 12.82 | 43.35 | 47.10 | 0.00 | - | 1 | 0 | 69.97% |
| CAT240628P00375000 | 2024-05-22 1:54PM EDT | 375.00 | 20.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240628P00380000 | 2024-05-13 1:30PM EDT | 380.00 | 25.62 | 49.40 | 53.15 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.