Caterpillar Inc. (CAT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240719C00220000 | 2024-04-09 10:08AM EDT | 220.00 | 155.40 | 115.35 | 119.00 | 0.00 | - | - | 1 | 57.58% |
| CAT240719C00240000 | 2024-04-05 10:30AM EDT | 240.00 | 138.07 | 95.75 | 99.30 | 0.00 | - | 1 | 1 | 58.08% |
| CAT240719C00250000 | 2024-04-25 11:06AM EDT | 250.00 | 93.00 | 86.00 | 89.30 | 0.00 | - | 41 | 62 | 52.59% |
| CAT240719C00270000 | 2024-04-18 3:29PM EDT | 270.00 | 90.86 | 66.75 | 69.90 | 0.00 | - | - | 2 | 43.96% |
| CAT240719C00280000 | 2024-04-29 11:42AM EDT | 280.00 | 73.02 | 57.50 | 60.10 | 0.00 | - | 1 | 2 | 39.24% |
| CAT240719C00290000 | 2024-04-29 3:16PM EDT | 290.00 | 63.40 | 48.55 | 51.40 | 0.00 | - | 1 | 42 | 37.28% |
| CAT240719C00300000 | 2024-04-30 3:20PM EDT | 300.00 | 41.25 | 40.55 | 42.70 | 0.00 | - | 2 | 6 | 34.59% |
| CAT240719C00310000 | 2024-05-02 12:16PM EDT | 310.00 | 32.00 | 32.50 | 34.35 | -6.35 | -16.56% | 5 | 22 | 31.93% |
| CAT240719C00320000 | 2024-05-02 11:47AM EDT | 320.00 | 25.30 | 25.30 | 26.80 | -5.50 | -17.86% | 1 | 44 | 29.87% |
| CAT240719C00330000 | 2024-05-02 3:45PM EDT | 330.00 | 19.15 | 19.30 | 19.85 | +1.50 | +8.50% | 28 | 3,192 | 27.70% |
| CAT240719C00340000 | 2024-05-02 1:54PM EDT | 340.00 | 13.35 | 13.90 | 14.35 | +0.75 | +5.95% | 24 | 266 | 26.55% |
| CAT240719C00350000 | 2024-05-02 2:28PM EDT | 350.00 | 9.40 | 9.65 | 10.00 | +0.75 | +8.67% | 72 | 5,113 | 25.73% |
| CAT240719C00360000 | 2024-05-02 2:17PM EDT | 360.00 | 6.40 | 6.45 | 7.15 | +0.78 | +13.88% | 16 | 461 | 25.95% |
| CAT240719C00370000 | 2024-05-02 2:52PM EDT | 370.00 | 4.00 | 4.20 | 4.45 | -0.05 | -1.23% | 79 | 259 | 24.92% |
| CAT240719C00380000 | 2024-05-02 3:31PM EDT | 380.00 | 2.71 | 2.52 | 2.90 | +0.26 | +10.61% | 15 | 437 | 24.87% |
| CAT240719C00390000 | 2024-05-02 3:11PM EDT | 390.00 | 1.72 | 1.33 | 2.40 | +0.12 | +7.50% | 11 | 181 | 26.71% |
| CAT240719C00400000 | 2024-05-02 1:58PM EDT | 400.00 | 0.91 | 0.75 | 1.39 | +0.01 | +1.11% | 74 | 473 | 25.97% |
| CAT240719C00410000 | 2024-04-30 2:40PM EDT | 410.00 | 0.85 | 0.30 | 0.95 | 0.00 | - | 3 | 210 | 26.43% |
| CAT240719C00420000 | 2024-04-25 3:00PM EDT | 420.00 | 0.82 | 0.12 | 0.75 | 0.00 | - | 41 | 64 | 27.59% |
| CAT240719C00430000 | 2024-04-30 9:49AM EDT | 430.00 | 0.50 | 0.05 | 0.95 | 0.00 | - | 20 | 58 | 31.21% |
| CAT240719C00440000 | 2024-04-30 1:20PM EDT | 440.00 | 0.26 | 0.02 | 1.15 | 0.00 | - | 2 | 52 | 34.71% |
| CAT240719C00450000 | 2024-04-30 9:32AM EDT | 450.00 | 0.35 | 0.00 | 0.85 | 0.00 | - | 2 | 193 | 34.92% |
| CAT240719C00460000 | 2024-04-30 1:17PM EDT | 460.00 | 0.19 | 0.00 | 0.76 | 0.00 | - | 2 | 10 | 36.28% |
| CAT240719C00470000 | 2024-04-25 9:32AM EDT | 470.00 | 0.01 | 0.00 | 0.69 | 0.00 | - | 1 | 6 | 37.65% |
| CAT240719C00480000 | 2024-04-05 3:47PM EDT | 480.00 | 1.35 | 0.00 | 0.86 | 0.00 | - | 29 | 21 | 41.02% |
| CAT240719C00500000 | 2024-04-08 2:23PM EDT | 500.00 | 0.50 | 0.00 | 0.64 | 0.00 | - | - | 8 | 42.65% |
| CAT240719C00520000 | 2024-04-08 12:31PM EDT | 520.00 | 0.31 | 0.00 | 0.82 | 0.00 | - | - | 1 | 47.85% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240719P00230000 | 2024-05-01 2:19PM EDT | 230.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 7 | 43 | 41.60% |
| CAT240719P00240000 | 2024-04-22 10:19AM EDT | 240.00 | 0.27 | 0.01 | 1.55 | 0.00 | - | 2 | 2 | 46.45% |
| CAT240719P00250000 | 2024-04-03 1:58PM EDT | 250.00 | 0.35 | 0.06 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAT240719P00260000 | 2024-04-25 11:31AM EDT | 260.00 | 0.80 | 0.14 | 1.07 | 0.00 | - | 1 | 5 | 34.31% |
| CAT240719P00270000 | 2024-05-01 11:21AM EDT | 270.00 | 0.90 | 0.44 | 0.77 | 0.00 | - | 2 | 45 | 28.13% |
| CAT240719P00280000 | 2024-05-02 1:03PM EDT | 280.00 | 1.17 | 1.10 | 1.25 | -0.13 | -10.00% | 21 | 34 | 26.95% |
| CAT240719P00290000 | 2024-05-02 12:10PM EDT | 290.00 | 2.07 | 1.60 | 1.98 | -0.18 | -8.00% | 7 | 3,772 | 25.73% |
| CAT240719P00300000 | 2024-05-02 10:42AM EDT | 300.00 | 3.75 | 2.83 | 3.15 | +0.65 | +20.97% | 9 | 1,310 | 24.72% |
| CAT240719P00310000 | 2024-05-02 2:14PM EDT | 310.00 | 5.05 | 4.75 | 5.00 | -0.60 | -10.62% | 21 | 150 | 23.98% |
| CAT240719P00320000 | 2024-05-02 3:00PM EDT | 320.00 | 7.35 | 7.30 | 7.65 | -1.65 | -18.33% | 21 | 467 | 23.25% |
| CAT240719P00330000 | 2024-05-02 2:55PM EDT | 330.00 | 10.95 | 10.70 | 11.20 | -1.35 | -10.98% | 29 | 6,422 | 22.42% |
| CAT240719P00340000 | 2024-05-02 3:59PM EDT | 340.00 | 15.80 | 15.25 | 15.80 | +0.09 | +0.57% | 508 | 538 | 21.52% |
| CAT240719P00350000 | 2024-05-02 9:31AM EDT | 350.00 | 21.00 | 20.85 | 22.00 | -1.90 | -8.30% | 2 | 1,330 | 21.36% |
| CAT240719P00360000 | 2024-05-02 1:43PM EDT | 360.00 | 29.60 | 27.10 | 29.30 | -1.23 | -3.99% | 33 | 1,004 | 21.31% |
| CAT240719P00370000 | 2024-05-01 2:40PM EDT | 370.00 | 36.50 | 35.05 | 38.50 | 0.00 | - | 2 | 281 | 23.79% |
| CAT240719P00380000 | 2024-04-24 3:32PM EDT | 380.00 | 26.35 | 44.00 | 47.50 | 0.00 | - | 4 | 323 | 25.00% |
| CAT240719P00390000 | 2024-04-26 10:02AM EDT | 390.00 | 45.86 | 53.60 | 57.00 | 0.00 | - | 2 | 93 | 26.86% |
| CAT240719P00400000 | 2024-04-25 9:31AM EDT | 400.00 | 65.80 | 64.00 | 67.00 | 0.00 | - | 2 | 0 | 29.94% |
| CAT240719P00420000 | 2024-04-23 10:31AM EDT | 420.00 | 57.20 | 83.40 | 87.00 | 0.00 | - | - | 0 | 35.65% |
© 2024 Yahoo. All rights reserved.