Caterpillar Inc. (CAT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240920C00140000 | 2024-02-08 12:59PM EDT | 140.00 | 184.01 | 198.95 | 202.45 | 0.00 | - | - | 6 | 120.28% |
| CAT240920C00180000 | 2024-04-18 3:26PM EDT | 180.00 | 178.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CAT240920C00190000 | 2024-04-16 2:45PM EDT | 190.00 | 171.15 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.00% |
| CAT240920C00195000 | 2023-11-02 9:59AM EDT | 195.00 | 54.50 | 69.70 | 71.75 | 0.00 | - | - | 1 | 0.00% |
| CAT240920C00200000 | 2024-04-10 3:09PM EDT | 200.00 | 171.74 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| CAT240920C00210000 | 2024-04-17 12:42PM EDT | 210.00 | 147.04 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| CAT240920C00220000 | 2024-04-17 12:30PM EDT | 220.00 | 137.66 | 0.00 | 0.00 | 0.00 | - | 8 | 36 | 0.00% |
| CAT240920C00230000 | 2024-04-16 3:25PM EDT | 230.00 | 134.99 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
| CAT240920C00240000 | 2024-04-30 10:44AM EDT | 240.00 | 105.40 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.00% |
| CAT240920C00250000 | 2024-04-16 3:33PM EDT | 250.00 | 115.93 | 0.00 | 0.00 | 0.00 | - | 3 | 169 | 0.00% |
| CAT240920C00260000 | 2024-04-22 10:12AM EDT | 260.00 | 103.90 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| CAT240920C00270000 | 2024-04-30 10:53AM EDT | 270.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 2 | 247 | 0.00% |
| CAT240920C00280000 | 2024-05-01 10:35AM EDT | 280.00 | 61.14 | 0.00 | 0.00 | 0.00 | - | 1 | 510 | 0.00% |
| CAT240920C00290000 | 2024-04-30 2:40PM EDT | 290.00 | 56.02 | 0.00 | 0.00 | 0.00 | - | 1 | 637 | 0.00% |
| CAT240920C00300000 | 2024-05-01 12:11PM EDT | 300.00 | 45.25 | 0.00 | 0.00 | 0.00 | - | 1 | 756 | 0.00% |
| CAT240920C00310000 | 2024-05-01 11:00AM EDT | 310.00 | 38.45 | 0.00 | 0.00 | 0.00 | - | 1 | 368 | 0.00% |
| CAT240920C00320000 | 2024-05-01 2:30PM EDT | 320.00 | 32.05 | 0.00 | 0.00 | 0.00 | - | 9 | 173 | 0.00% |
| CAT240920C00330000 | 2024-05-01 3:59PM EDT | 330.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 21 | 3,408 | 0.00% |
| CAT240920C00340000 | 2024-05-01 1:01PM EDT | 340.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 178 | 290 | 0.78% |
| CAT240920C00350000 | 2024-05-01 2:31PM EDT | 350.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 34 | 399 | 1.56% |
| CAT240920C00360000 | 2024-05-01 3:01PM EDT | 360.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 33 | 797 | 3.13% |
| CAT240920C00370000 | 2024-05-01 10:16AM EDT | 370.00 | 10.28 | 0.00 | 0.00 | 0.00 | - | 2 | 498 | 3.13% |
| CAT240920C00380000 | 2024-05-01 2:00PM EDT | 380.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 20 | 424 | 6.25% |
| CAT240920C00390000 | 2024-05-01 11:59AM EDT | 390.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 11 | 189 | 6.25% |
| CAT240920C00400000 | 2024-05-01 10:31AM EDT | 400.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 16 | 349 | 6.25% |
| CAT240920C00410000 | 2024-05-01 10:31AM EDT | 410.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 19 | 230 | 6.25% |
| CAT240920C00420000 | 2024-05-01 10:45AM EDT | 420.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 77 | 318 | 6.25% |
| CAT240920C00430000 | 2024-05-01 10:31AM EDT | 430.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 20 | 565 | 6.25% |
| CAT240920C00440000 | 2024-04-23 10:48AM EDT | 440.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 12.50% |
| CAT240920C00450000 | 2024-04-30 10:28AM EDT | 450.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 15 | 341 | 12.50% |
| CAT240920C00460000 | 2024-05-01 2:48PM EDT | 460.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 9 | 25 | 12.50% |
| CAT240920C00470000 | 2024-04-30 2:26PM EDT | 470.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 100 | 1,334 | 12.50% |
| CAT240920C00480000 | 2024-04-29 9:49AM EDT | 480.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 311 | 12.50% |
| CAT240920C00490000 | 2024-04-15 2:23PM EDT | 490.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 12.50% |
| CAT240920C00500000 | 2024-04-30 3:20PM EDT | 500.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 506 | 12.50% |
| CAT240920C00520000 | 2024-04-15 2:59PM EDT | 520.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| CAT240920C00540000 | 2024-05-01 10:02AM EDT | 540.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 100 | 5,420 | 12.50% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240920P00120000 | 2024-03-01 1:48PM EDT | 120.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 2 | 39 | 64.65% |
| CAT240920P00125000 | 2024-04-24 3:08PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 25.00% |
| CAT240920P00130000 | 2024-02-05 1:19PM EDT | 130.00 | 0.09 | 0.00 | 0.33 | 0.00 | - | 20 | 32 | 60.45% |
| CAT240920P00135000 | 2024-01-29 11:45AM EDT | 135.00 | 0.16 | 0.00 | 0.82 | 0.00 | - | 2 | 22 | 65.28% |
| CAT240920P00140000 | 2024-04-29 3:10PM EDT | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 25.00% |
| CAT240920P00145000 | 2024-02-26 2:52PM EDT | 145.00 | 0.13 | 0.01 | 0.33 | 0.00 | - | 2 | 80 | 54.00% |
| CAT240920P00150000 | 2024-04-05 11:58AM EDT | 150.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 25.00% |
| CAT240920P00155000 | 2024-02-27 12:39PM EDT | 155.00 | 0.17 | 0.00 | 0.34 | 0.00 | - | 2 | 33 | 54.54% |
| CAT240920P00160000 | 2024-02-27 12:41PM EDT | 160.00 | 0.19 | 0.00 | 0.35 | 0.00 | - | 2 | 39 | 52.64% |
| CAT240920P00165000 | 2024-04-25 9:44AM EDT | 165.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 25.00% |
| CAT240920P00170000 | 2024-02-27 12:42PM EDT | 170.00 | 0.27 | 0.10 | 0.39 | 0.00 | - | 2 | 57 | 49.37% |
| CAT240920P00175000 | 2024-02-27 12:45PM EDT | 175.00 | 0.32 | 0.01 | 0.42 | 0.00 | - | 2 | 86 | 47.90% |
| CAT240920P00180000 | 2024-04-05 11:13AM EDT | 180.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 60 | 168 | 25.00% |
| CAT240920P00185000 | 2024-04-24 2:17PM EDT | 185.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 64 | 25.00% |
| CAT240920P00190000 | 2024-04-25 3:20PM EDT | 190.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 12.50% |
| CAT240920P00195000 | 2024-04-24 1:40PM EDT | 195.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 46 | 12.50% |
| CAT240920P00200000 | 2024-04-11 10:34AM EDT | 200.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 186 | 12.50% |
| CAT240920P00210000 | 2024-04-01 10:01AM EDT | 210.00 | 0.46 | 0.17 | 1.62 | 0.00 | - | 3 | 1,782 | 45.00% |
| CAT240920P00220000 | 2024-04-24 11:05AM EDT | 220.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 12.50% |
| CAT240920P00230000 | 2024-04-25 9:33AM EDT | 230.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 11 | 201 | 12.50% |
| CAT240920P00240000 | 2024-04-26 12:26PM EDT | 240.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 321 | 12.50% |
| CAT240920P00250000 | 2024-04-29 3:50PM EDT | 250.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 27 | 976 | 12.50% |
| CAT240920P00260000 | 2024-04-30 11:43AM EDT | 260.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 350 | 6.25% |
| CAT240920P00270000 | 2024-05-01 2:53PM EDT | 270.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 254 | 6.25% |
| CAT240920P00280000 | 2024-04-30 3:23PM EDT | 280.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 16 | 798 | 6.25% |
| CAT240920P00290000 | 2024-05-01 2:34PM EDT | 290.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 13 | 4,024 | 3.13% |
| CAT240920P00300000 | 2024-05-01 12:42PM EDT | 300.00 | 8.49 | 0.00 | 0.00 | 0.00 | - | 2 | 509 | 3.13% |
| CAT240920P00310000 | 2024-05-01 3:59PM EDT | 310.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 29 | 198 | 3.13% |
| CAT240920P00320000 | 2024-05-01 3:17PM EDT | 320.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 8 | 1,105 | 1.56% |
| CAT240920P00330000 | 2024-05-01 12:34PM EDT | 330.00 | 18.43 | 0.00 | 0.00 | 0.00 | - | 19 | 413 | 0.20% |
| CAT240920P00340000 | 2024-05-01 1:40PM EDT | 340.00 | 23.28 | 0.00 | 0.00 | 0.00 | - | 147 | 360 | 0.00% |
| CAT240920P00350000 | 2024-05-01 3:40PM EDT | 350.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | 5 | 558 | 0.00% |
| CAT240920P00360000 | 2024-04-30 9:50AM EDT | 360.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 2 | 780 | 0.00% |
| CAT240920P00370000 | 2024-05-01 10:40AM EDT | 370.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 0.00% |
| CAT240920P00380000 | 2024-05-01 3:39PM EDT | 380.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| CAT240920P00390000 | 2024-04-24 9:30AM EDT | 390.00 | 38.49 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| CAT240920P00400000 | 2024-04-23 12:52PM EDT | 400.00 | 44.65 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| CAT240920P00410000 | 2024-04-03 9:36AM EDT | 410.00 | 49.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT240920P00420000 | 2024-03-25 12:22PM EDT | 420.00 | 66.83 | 58.05 | 61.60 | 0.00 | - | 2 | 4 | 0.00% |
| CAT240920P00470000 | 2024-04-29 3:48PM EDT | 470.00 | 119.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CAT240920P00480000 | 2024-04-29 3:48PM EDT | 480.00 | 129.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.