Caterpillar Inc. (CAT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT241115C00180000 | 2024-04-18 3:26PM EDT | 180.00 | 179.50 | 155.90 | 160.20 | 0.00 | - | - | 1 | 54.81% |
| CAT241115C00210000 | 2024-03-27 2:49PM EDT | 210.00 | 155.94 | 135.70 | 139.30 | 0.00 | - | 4 | 4 | 67.55% |
| CAT241115C00240000 | 2024-04-19 11:01AM EDT | 240.00 | 125.03 | 99.70 | 102.80 | 0.00 | - | 1 | 2 | 44.45% |
| CAT241115C00270000 | 2024-04-25 9:45AM EDT | 270.00 | 77.10 | 73.75 | 76.20 | 0.00 | - | 8 | 21 | 38.37% |
| CAT241115C00280000 | 2024-04-25 2:24PM EDT | 280.00 | 72.35 | 65.60 | 67.75 | 0.00 | - | 16 | 24 | 36.53% |
| CAT241115C00290000 | 2024-04-26 12:22PM EDT | 290.00 | 67.30 | 58.00 | 60.15 | 0.00 | - | 2 | 75 | 35.52% |
| CAT241115C00300000 | 2024-04-26 9:49AM EDT | 300.00 | 60.00 | 50.70 | 52.85 | 0.00 | - | 1 | 16 | 34.46% |
| CAT241115C00310000 | 2024-05-01 9:40AM EDT | 310.00 | 45.75 | 44.20 | 46.15 | 0.00 | - | 1 | 16 | 33.66% |
| CAT241115C00320000 | 2024-05-01 11:57AM EDT | 320.00 | 37.08 | 37.80 | 39.30 | 0.00 | - | 1 | 162 | 32.23% |
| CAT241115C00330000 | 2024-05-01 11:57AM EDT | 330.00 | 31.58 | 32.10 | 34.05 | 0.00 | - | 1 | 70 | 32.03% |
| CAT241115C00340000 | 2024-05-02 2:17PM EDT | 340.00 | 27.45 | 26.80 | 28.70 | +1.45 | +5.58% | 2 | 409 | 31.23% |
| CAT241115C00350000 | 2024-04-29 2:27PM EDT | 350.00 | 31.61 | 22.30 | 23.65 | 0.00 | - | 4 | 92 | 30.22% |
| CAT241115C00360000 | 2024-05-02 2:49PM EDT | 360.00 | 19.00 | 18.30 | 19.35 | +1.00 | +5.56% | 4 | 138 | 29.47% |
| CAT241115C00370000 | 2024-05-01 1:47PM EDT | 370.00 | 15.00 | 14.90 | 16.25 | +0.65 | +4.53% | 3 | 593 | 29.47% |
| CAT241115C00380000 | 2024-05-02 2:50PM EDT | 380.00 | 12.75 | 12.15 | 13.10 | +0.05 | +0.39% | 202 | 836 | 28.93% |
| CAT241115C00390000 | 2024-05-02 10:47AM EDT | 390.00 | 9.00 | 9.65 | 10.45 | -0.65 | -6.74% | 1 | 555 | 28.45% |
| CAT241115C00400000 | 2024-04-30 3:23PM EDT | 400.00 | 7.40 | 7.50 | 8.90 | -0.45 | -5.73% | 1 | 325 | 28.89% |
| CAT241115C00410000 | 2024-05-01 11:36AM EDT | 410.00 | 5.77 | 5.85 | 6.70 | -0.23 | -3.83% | 1 | 57 | 28.03% |
| CAT241115C00420000 | 2024-05-02 1:41PM EDT | 420.00 | 4.70 | 4.55 | 5.90 | -0.45 | -8.74% | 1 | 1,004 | 28.81% |
| CAT241115C00430000 | 2024-05-02 12:51PM EDT | 430.00 | 3.55 | 2.78 | 4.15 | -0.55 | -13.41% | 1 | 73 | 27.64% |
| CAT241115C00440000 | 2024-04-30 3:22PM EDT | 440.00 | 3.10 | 2.63 | 4.00 | 0.00 | - | 4 | 304 | 29.07% |
| CAT241115C00450000 | 2024-04-25 2:41PM EDT | 450.00 | 3.15 | 1.96 | 2.41 | 0.00 | - | 1 | 27 | 27.09% |
| CAT241115C00460000 | 2024-04-30 2:51PM EDT | 460.00 | 1.90 | 1.29 | 2.41 | 0.00 | - | 1 | 360 | 28.57% |
| CAT241115C00470000 | 2024-04-23 11:19AM EDT | 470.00 | 5.40 | 0.19 | 1.79 | 0.00 | - | 1 | 16 | 28.15% |
| CAT241115C00480000 | 2024-04-23 2:19PM EDT | 480.00 | 4.35 | 0.55 | 1.55 | 0.00 | - | 7 | 169 | 28.65% |
| CAT241115C00490000 | 2024-04-29 2:00PM EDT | 490.00 | 1.71 | 0.24 | 1.35 | 0.00 | - | 10 | 54 | 29.14% |
| CAT241115C00500000 | 2024-04-19 9:56AM EDT | 500.00 | 3.05 | 0.05 | 1.75 | 0.00 | - | 2 | 4 | 31.88% |
| CAT241115C00520000 | 2024-04-25 12:03PM EDT | 520.00 | 0.80 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 32.67% |
| CAT241115C00540000 | 2024-04-11 2:45PM EDT | 540.00 | 1.79 | 0.00 | 0.76 | 0.00 | - | 1 | 8 | 31.73% |
| CAT241115C00560000 | 2024-04-17 12:05PM EDT | 560.00 | 0.80 | 0.00 | 0.66 | 0.00 | - | 3 | 6 | 32.98% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT241115P00200000 | 2024-04-12 10:15AM EDT | 200.00 | 0.75 | 0.01 | 1.31 | 0.00 | - | 10 | 11 | 40.63% |
| CAT241115P00210000 | 2024-04-16 9:39AM EDT | 210.00 | 1.05 | 0.21 | 1.55 | 0.00 | - | 1 | 5 | 38.57% |
| CAT241115P00220000 | 2024-04-12 2:04PM EDT | 220.00 | 1.18 | 0.54 | 1.45 | 0.00 | - | 1 | 3 | 34.84% |
| CAT241115P00230000 | 2024-05-01 10:41AM EDT | 230.00 | 1.76 | 0.78 | 2.25 | 0.00 | - | 2 | 23 | 34.96% |
| CAT241115P00240000 | 2024-04-30 12:24PM EDT | 240.00 | 2.19 | 1.94 | 2.11 | 0.00 | - | 3 | 17 | 31.25% |
| CAT241115P00250000 | 2024-05-01 9:37AM EDT | 250.00 | 3.09 | 2.25 | 2.86 | 0.00 | - | 1 | 53 | 30.41% |
| CAT241115P00260000 | 2024-05-02 3:06PM EDT | 260.00 | 3.85 | 2.97 | 3.90 | 0.00 | - | 14 | 47 | 29.75% |
| CAT241115P00270000 | 2024-05-01 1:40PM EDT | 270.00 | 5.85 | 4.85 | 5.20 | 0.00 | - | 16 | 42 | 29.05% |
| CAT241115P00280000 | 2024-05-01 12:04PM EDT | 280.00 | 7.60 | 6.00 | 6.85 | 0.00 | - | 2 | 86 | 28.40% |
| CAT241115P00290000 | 2024-05-02 2:33PM EDT | 290.00 | 8.90 | 8.00 | 8.85 | -0.79 | -8.15% | 3 | 307 | 27.69% |
| CAT241115P00300000 | 2024-05-02 1:00PM EDT | 300.00 | 11.35 | 10.10 | 11.65 | -0.80 | -6.58% | 4 | 114 | 27.46% |
| CAT241115P00310000 | 2024-05-02 2:49PM EDT | 310.00 | 14.10 | 13.20 | 14.55 | +0.15 | +1.08% | 9 | 105 | 26.70% |
| CAT241115P00320000 | 2024-05-02 10:19AM EDT | 320.00 | 19.50 | 17.05 | 18.10 | +0.55 | +2.90% | 84 | 271 | 26.08% |
| CAT241115P00330000 | 2024-05-02 3:26PM EDT | 330.00 | 21.09 | 20.50 | 22.25 | -2.36 | -10.06% | 9 | 101 | 25.49% |
| CAT241115P00340000 | 2024-05-02 2:25PM EDT | 340.00 | 26.60 | 25.30 | 27.35 | +0.40 | +1.53% | 2 | 92 | 25.24% |
| CAT241115P00350000 | 2024-04-25 3:22PM EDT | 350.00 | 29.11 | 29.70 | 31.80 | 0.00 | - | 2 | 21 | 23.69% |
| CAT241115P00360000 | 2024-04-25 12:50PM EDT | 360.00 | 35.30 | 36.10 | 37.80 | 0.00 | - | 2 | 56 | 23.06% |
| CAT241115P00370000 | 2024-05-01 1:32PM EDT | 370.00 | 46.62 | 42.55 | 44.65 | 0.00 | - | 1 | 81 | 22.66% |
| CAT241115P00380000 | 2024-04-30 3:06PM EDT | 380.00 | 51.64 | 49.05 | 52.30 | 0.00 | - | 2 | 33 | 22.56% |
| CAT241115P00390000 | 2024-04-30 10:55AM EDT | 390.00 | 55.00 | 57.10 | 60.05 | 0.00 | - | 1 | 127 | 21.93% |
| CAT241115P00410000 | 2024-04-25 11:42AM EDT | 410.00 | 73.68 | 73.80 | 76.60 | 0.00 | - | 2 | 7 | 19.74% |
| CAT241115P00420000 | 2024-04-05 1:07PM EDT | 420.00 | 53.15 | 83.70 | 87.45 | 0.00 | - | 1 | 0 | 23.40% |
| CAT241115P00430000 | 2024-03-18 12:33PM EDT | 430.00 | 81.13 | 75.25 | 77.60 | 0.00 | - | 1 | 1 | 0.00% |
| CAT241115P00470000 | 2024-04-03 2:58PM EDT | 470.00 | 98.19 | 133.50 | 137.00 | 0.00 | - | 1 | 0 | 30.15% |
© 2024 Yahoo. All rights reserved.