Caterpillar Inc. (CAT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:08AM EDT. Market open.
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240705C00285000 | 2024-06-06 2:18PM EDT | 285.00 | 44.25 | 40.00 | 43.05 | 0.00 | - | 1 | 1 | 68.80% |
| CAT240705C00300000 | 2024-06-13 10:58AM EDT | 300.00 | 25.00 | 25.05 | 28.15 | 0.00 | - | 1 | 1 | 60.11% |
| CAT240705C00305000 | 2024-06-24 12:30PM EDT | 305.00 | 28.35 | 19.75 | 21.60 | 0.00 | - | 43 | 114 | 42.18% |
| CAT240705C00307500 | 2024-06-24 12:30PM EDT | 307.50 | 25.90 | 18.45 | 19.95 | 0.00 | - | 21 | 98 | 44.14% |
| CAT240705C00310000 | 2024-06-24 12:09PM EDT | 310.00 | 24.00 | 16.10 | 17.30 | 0.00 | - | 24 | 41 | 39.37% |
| CAT240705C00312500 | 2024-06-21 10:33AM EDT | 312.50 | 18.40 | 13.45 | 15.00 | 0.00 | - | 1 | 1 | 36.61% |
| CAT240705C00315000 | 2024-06-14 3:54PM EDT | 315.00 | 11.25 | 11.55 | 12.80 | 0.00 | - | 13 | 7 | 34.16% |
| CAT240705C00317500 | 2024-06-21 3:48PM EDT | 317.50 | 12.57 | 9.85 | 11.50 | 0.00 | - | 10 | 10 | 35.94% |
| CAT240705C00320000 | 2024-06-26 9:46AM EDT | 320.00 | 9.00 | 6.75 | 8.65 | -5.60 | -38.36% | 6 | 63 | 29.43% |
| CAT240705C00322500 | 2024-06-25 12:03PM EDT | 322.50 | 6.75 | 5.85 | 6.55 | -3.38 | -33.37% | 6 | 9 | 26.22% |
| CAT240705C00325000 | 2024-06-26 9:33AM EDT | 325.00 | 4.87 | 4.25 | 4.55 | -4.12 | -45.83% | 3 | 81 | 22.80% |
| CAT240705C00327500 | 2024-06-26 9:46AM EDT | 327.50 | 4.20 | 3.10 | 3.35 | -2.45 | -36.84% | 2 | 37 | 22.19% |
| CAT240705C00330000 | 2024-06-26 9:47AM EDT | 330.00 | 2.87 | 2.28 | 2.46 | -2.58 | -47.34% | 5 | 361 | 22.11% |
| CAT240705C00332500 | 2024-06-26 9:48AM EDT | 332.50 | 1.90 | 1.59 | 1.89 | -2.20 | -53.66% | 3 | 197 | 22.79% |
| CAT240705C00335000 | 2024-06-26 9:49AM EDT | 335.00 | 1.38 | 1.17 | 1.46 | -1.82 | -56.88% | 34 | 215 | 23.56% |
| CAT240705C00337500 | 2024-06-25 3:39PM EDT | 337.50 | 1.28 | 0.70 | 0.82 | -1.13 | -46.89% | 45 | 47 | 21.88% |
| CAT240705C00340000 | 2024-06-26 9:51AM EDT | 340.00 | 0.48 | 0.53 | 0.64 | -1.38 | -74.19% | 14 | 613 | 22.88% |
| CAT240705C00342500 | 2024-06-25 3:58PM EDT | 342.50 | 0.64 | 0.36 | 0.47 | -0.76 | -54.29% | 32 | 51 | 23.46% |
| CAT240705C00345000 | 2024-06-25 3:58PM EDT | 345.00 | 0.46 | 0.25 | 0.35 | -0.46 | -50.00% | 31 | 99 | 24.12% |
| CAT240705C00350000 | 2024-06-25 1:44PM EDT | 350.00 | 0.23 | 0.10 | 0.55 | -0.26 | -53.06% | 41 | 150 | 31.35% |
| CAT240705C00355000 | 2024-06-25 11:41AM EDT | 355.00 | 0.15 | 0.07 | 0.75 | 0.00 | - | 5 | 35 | 38.38% |
| CAT240705C00360000 | 2024-06-25 9:50AM EDT | 360.00 | 0.15 | 0.01 | 0.30 | -0.05 | -25.00% | 1 | 68 | 35.40% |
| CAT240705C00365000 | 2024-06-25 2:47PM EDT | 365.00 | 0.08 | 0.05 | 0.75 | -0.06 | -42.86% | 20 | 167 | 47.00% |
| CAT240705C00370000 | 2024-06-25 2:47PM EDT | 370.00 | 0.06 | 0.01 | 0.75 | -0.05 | -45.45% | 3 | 215 | 51.10% |
| CAT240705C00375000 | 2024-06-24 10:42AM EDT | 375.00 | 0.20 | 0.01 | 0.75 | 0.00 | - | 1 | 5 | 55.08% |
| CAT240705C00380000 | 2024-06-24 9:32AM EDT | 380.00 | 0.15 | 0.01 | 0.60 | 0.00 | - | 1 | 3 | 56.35% |
| CAT240705C00385000 | 2024-06-24 10:00AM EDT | 385.00 | 0.12 | 0.01 | 0.67 | 0.00 | - | 5 | 6 | 54.20% |
| CAT240705C00390000 | 2024-06-25 3:47PM EDT | 390.00 | 0.05 | 0.01 | 0.29 | -0.06 | -54.55% | 2 | 41 | 50.88% |
| CAT240705C00410000 | 2024-06-25 11:44AM EDT | 410.00 | 0.05 | 0.02 | 0.75 | -0.01 | -16.67% | 168 | 220 | 71.48% |
| CAT240705C00430000 | 2024-06-21 10:19AM EDT | 430.00 | 0.09 | 0.01 | 0.75 | 0.00 | - | 10 | 50 | 83.11% |
| CAT240705C00435000 | 2024-06-21 10:19AM EDT | 435.00 | 0.09 | 0.01 | 0.40 | 0.00 | - | 12 | 41 | 78.71% |
| CAT240705C00440000 | 2024-06-24 10:04AM EDT | 440.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 30 | 69 | 88.67% |
| CAT240705C00445000 | 2024-06-21 10:20AM EDT | 445.00 | 0.09 | 0.02 | 0.06 | 0.00 | - | 19 | 39 | 69.53% |
| CAT240705C00450000 | 2024-06-26 9:44AM EDT | 450.00 | 0.04 | 0.01 | 0.06 | -0.03 | -42.86% | 29 | 48 | 70.70% |
| CAT240705C00460000 | 2024-06-25 3:56PM EDT | 460.00 | 0.01 | 0.01 | 0.75 | -0.03 | -75.00% | 12 | 52 | 99.32% |
| CAT240705C00470000 | 2024-06-24 1:05PM EDT | 470.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 1 | 68 | 104.30% |
| CAT240705C00480000 | 2024-06-24 12:31PM EDT | 480.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 104 | 746 | 78.91% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240705P00200000 | 2024-06-25 1:58PM EDT | 200.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 30 | 43 | 138.97% |
| CAT240705P00205000 | 2024-06-25 2:32PM EDT | 205.00 | 0.01 | 0.00 | 0.75 | -0.01 | -50.00% | 60 | 61 | 132.62% |
| CAT240705P00210000 | 2024-06-25 2:28PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 204 | 205 | 92.19% |
| CAT240705P00215000 | 2024-06-20 11:06AM EDT | 215.00 | 0.03 | 0.01 | 0.95 | 0.00 | - | - | 1 | 125.10% |
| CAT240705P00220000 | 2024-06-24 12:33PM EDT | 220.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 30 | 31 | 84.38% |
| CAT240705P00225000 | 2024-06-20 11:07AM EDT | 225.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 2 | 3 | 108.79% |
| CAT240705P00230000 | 2024-06-24 9:44AM EDT | 230.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 18 | 140 | 76.56% |
| CAT240705P00240000 | 2024-06-21 2:02PM EDT | 240.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 173 | 173 | 66.80% |
| CAT240705P00245000 | 2024-06-04 3:45PM EDT | 245.00 | 0.14 | 0.01 | 0.75 | 0.00 | - | 12 | 12 | 86.43% |
| CAT240705P00250000 | 2024-06-05 10:15AM EDT | 250.00 | 0.25 | 0.01 | 0.75 | 0.00 | - | 1 | 3 | 81.05% |
| CAT240705P00265000 | 2024-06-18 12:31PM EDT | 265.00 | 0.11 | 0.01 | 0.75 | 0.00 | - | 8 | 93 | 65.33% |
| CAT240705P00270000 | 2024-06-04 11:04AM EDT | 270.00 | 0.32 | 0.02 | 0.75 | 0.00 | - | 1 | 2 | 60.30% |
| CAT240705P00275000 | 2024-06-03 2:29PM EDT | 275.00 | 1.10 | 0.01 | 0.75 | 0.00 | - | 6 | 6 | 55.08% |
| CAT240705P00280000 | 2024-06-05 10:53AM EDT | 280.00 | 0.49 | 0.01 | 0.75 | 0.00 | - | 3 | 3 | 50.05% |
| CAT240705P00285000 | 2024-06-14 10:57AM EDT | 285.00 | 0.42 | 0.01 | 0.75 | 0.00 | - | 20 | 22 | 51.78% |
| CAT240705P00290000 | 2024-06-24 9:51AM EDT | 290.00 | 0.12 | 0.04 | 0.20 | 0.00 | - | 3 | 27 | 35.55% |
| CAT240705P00295000 | 2024-06-17 2:55PM EDT | 295.00 | 0.48 | 0.05 | 0.75 | 0.00 | - | 1 | 82 | 40.65% |
| CAT240705P00300000 | 2024-06-25 12:35PM EDT | 300.00 | 0.22 | 0.10 | 0.43 | +0.04 | +22.22% | 8 | 97 | 30.69% |
| CAT240705P00302500 | 2024-06-25 3:13PM EDT | 302.50 | 0.22 | 0.08 | 0.75 | -0.17 | -43.59% | 2 | 7 | 32.20% |
| CAT240705P00305000 | 2024-06-25 3:35PM EDT | 305.00 | 0.20 | 0.20 | 0.44 | -0.08 | -28.57% | 23 | 65 | 25.64% |
| CAT240705P00307500 | 2024-06-25 1:44PM EDT | 307.50 | 0.42 | 0.40 | 0.50 | -0.20 | -32.26% | 11 | 21 | 23.71% |
| CAT240705P00310000 | 2024-06-25 1:22PM EDT | 310.00 | 0.47 | 0.51 | 0.59 | +0.08 | +20.51% | 16 | 81 | 21.92% |
| CAT240705P00312500 | 2024-06-26 9:45AM EDT | 312.50 | 0.72 | 0.70 | 0.98 | +0.19 | +35.85% | 8 | 18 | 22.39% |
| CAT240705P00315000 | 2024-06-26 9:44AM EDT | 315.00 | 1.08 | 0.99 | 1.18 | +0.36 | +50.00% | 31 | 428 | 20.53% |
| CAT240705P00317500 | 2024-06-25 3:34PM EDT | 317.50 | 1.30 | 1.29 | 1.72 | +0.34 | +35.42% | 7 | 150 | 20.26% |
| CAT240705P00320000 | 2024-06-26 9:47AM EDT | 320.00 | 1.95 | 1.95 | 2.45 | +0.52 | +36.36% | 1 | 329 | 20.04% |
| CAT240705P00322500 | 2024-06-26 9:41AM EDT | 322.50 | 2.95 | 2.96 | 3.30 | +1.39 | +89.10% | 10 | 118 | 19.40% |
| CAT240705P00325000 | 2024-06-26 9:45AM EDT | 325.00 | 3.75 | 3.75 | 4.05 | +0.99 | +35.87% | 2 | 181 | 17.24% |
| CAT240705P00327500 | 2024-06-25 2:12PM EDT | 327.50 | 4.95 | 5.40 | 5.70 | +1.77 | +55.66% | 45 | 71 | 18.12% |
| CAT240705P00330000 | 2024-06-25 3:22PM EDT | 330.00 | 5.98 | 6.95 | 7.20 | +1.48 | +32.89% | 16 | 61 | 17.02% |
| CAT240705P00332500 | 2024-06-25 3:59PM EDT | 332.50 | 7.15 | 8.25 | 9.60 | +1.79 | +33.40% | 4 | 48 | 19.96% |
| CAT240705P00335000 | 2024-06-25 2:15PM EDT | 335.00 | 9.85 | 10.65 | 11.45 | +3.95 | +66.95% | 7 | 201 | 18.58% |
| CAT240705P00337500 | 2024-06-20 12:18PM EDT | 337.50 | 11.30 | 12.60 | 13.80 | 0.00 | - | - | 1 | 20.02% |
| CAT240705P00340000 | 2024-06-25 10:25AM EDT | 340.00 | 14.30 | 14.65 | 16.20 | +5.25 | +58.01% | 1 | 33 | 21.53% |
| CAT240705P00342500 | 2024-06-20 12:57PM EDT | 342.50 | 15.65 | 16.45 | 19.00 | 0.00 | - | - | 5 | 27.10% |
| CAT240705P00345000 | 2024-06-24 9:53AM EDT | 345.00 | 14.70 | 18.40 | 21.75 | 0.00 | - | 1 | 5 | 32.00% |
| CAT240705P00350000 | 2024-06-14 9:54AM EDT | 350.00 | 32.36 | 23.15 | 25.55 | 0.00 | - | 1 | 1 | 0.00% |
| CAT240705P00355000 | 2024-06-13 12:27PM EDT | 355.00 | 31.29 | 28.35 | 31.00 | 0.00 | - | 3 | 0 | 31.76% |
| CAT240705P00360000 | 2024-06-13 3:44PM EDT | 360.00 | 34.59 | 32.35 | 36.05 | 0.00 | - | 3 | 2 | 36.67% |
| CAT240705P00365000 | 2024-06-13 3:44PM EDT | 365.00 | 39.61 | 38.35 | 41.60 | 0.00 | - | 3 | 0 | 49.15% |
| CAT240705P00370000 | 2024-05-24 10:04AM EDT | 370.00 | 23.19 | 40.10 | 44.40 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.