Caterpillar Inc. (CAT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT250117C00085000 | 2024-04-18 3:32PM EDT | 85.00 | 273.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT250117C00090000 | 2024-04-18 3:46PM EDT | 90.00 | 268.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT250117C00095000 | 2024-02-06 4:31PM EDT | 95.00 | 227.37 | 243.70 | 248.00 | 0.00 | - | 1 | 2 | 0.00% |
| CAT250117C00100000 | 2024-04-19 11:23AM EDT | 100.00 | 258.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT250117C00105000 | 2024-02-13 2:15PM EDT | 105.00 | 209.13 | 235.00 | 239.00 | 0.00 | - | 2 | 18 | 0.00% |
| CAT250117C00110000 | 2024-03-18 1:46PM EDT | 110.00 | 242.18 | 246.70 | 251.00 | 0.00 | - | 1 | 45 | 110.86% |
| CAT250117C00115000 | 2023-09-05 3:42PM EDT | 115.00 | 169.63 | 147.10 | 149.65 | 0.00 | - | 1 | 16 | 0.00% |
| CAT250117C00120000 | 2024-04-04 1:04PM EDT | 120.00 | 260.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT250117C00125000 | 2024-04-04 1:04PM EDT | 125.00 | 255.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT250117C00130000 | 2024-02-06 12:27PM EDT | 130.00 | 192.20 | 210.00 | 213.95 | 0.00 | - | 1 | 15 | 0.00% |
| CAT250117C00135000 | 2024-04-25 9:31AM EDT | 135.00 | 203.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT250117C00140000 | 2024-01-16 2:19PM EDT | 140.00 | 150.60 | 183.50 | 187.55 | 0.00 | - | 1 | 0 | 0.00% |
| CAT250117C00145000 | 2024-04-17 9:51AM EDT | 145.00 | 217.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT250117C00150000 | 2024-03-08 3:28PM EDT | 150.00 | 193.70 | 229.60 | 233.45 | 0.00 | - | 1 | 88 | 134.52% |
| CAT250117C00155000 | 2024-04-18 1:17PM EDT | 155.00 | 204.12 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| CAT250117C00160000 | 2023-11-17 10:35AM EDT | 160.00 | 99.45 | 129.00 | 132.30 | 0.00 | - | 3 | 45 | 0.00% |
| CAT250117C00165000 | 2024-01-18 4:58PM EDT | 165.00 | 121.00 | 159.50 | 163.05 | 0.00 | - | 1 | 14 | 0.00% |
| CAT250117C00170000 | 2024-02-13 10:31AM EDT | 170.00 | 150.77 | 173.60 | 177.35 | 0.00 | - | 1 | 29 | 0.00% |
| CAT250117C00175000 | 2024-04-15 9:45AM EDT | 175.00 | 200.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT250117C00180000 | 2024-02-01 11:53AM EDT | 180.00 | 129.77 | 160.15 | 163.60 | 0.00 | - | 2 | 179 | 0.00% |
| CAT250117C00185000 | 2024-04-25 3:44PM EDT | 185.00 | 160.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT250117C00190000 | 2024-04-19 2:36PM EDT | 190.00 | 169.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAT250117C00195000 | 2024-04-16 11:01AM EDT | 195.00 | 168.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAT250117C00200000 | 2024-04-19 11:04AM EDT | 200.00 | 162.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT250117C00210000 | 2024-04-12 1:41PM EDT | 210.00 | 159.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT250117C00220000 | 2024-04-12 11:07AM EDT | 220.00 | 152.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAT250117C00230000 | 2024-04-25 3:21PM EDT | 230.00 | 119.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT250117C00240000 | 2024-04-16 10:27AM EDT | 240.00 | 128.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CAT250117C00250000 | 2024-04-26 9:30AM EDT | 250.00 | 99.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT250117C00260000 | 2024-04-29 9:36AM EDT | 260.00 | 96.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT250117C00270000 | 2024-04-29 9:36AM EDT | 270.00 | 87.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT250117C00280000 | 2024-04-26 9:51AM EDT | 280.00 | 79.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CAT250117C00290000 | 2024-04-26 9:51AM EDT | 290.00 | 71.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CAT250117C00300000 | 2024-04-29 2:37PM EDT | 300.00 | 68.22 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CAT250117C00310000 | 2024-04-25 9:57AM EDT | 310.00 | 49.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT250117C00320000 | 2024-04-25 9:42AM EDT | 320.00 | 45.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAT250117C00330000 | 2024-04-29 9:49AM EDT | 330.00 | 45.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAT250117C00340000 | 2024-04-26 2:14PM EDT | 340.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAT250117C00350000 | 2024-04-29 3:03PM EDT | 350.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.03% |
| CAT250117C00360000 | 2024-04-29 3:25PM EDT | 360.00 | 31.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CAT250117C00370000 | 2024-04-29 10:32AM EDT | 370.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| CAT250117C00380000 | 2024-04-29 3:11PM EDT | 380.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| CAT250117C00390000 | 2024-04-29 3:49PM EDT | 390.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| CAT250117C00400000 | 2024-04-29 10:31AM EDT | 400.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CAT250117C00410000 | 2024-04-29 1:00PM EDT | 410.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| CAT250117C00420000 | 2024-04-29 11:42AM EDT | 420.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CAT250117C00430000 | 2024-04-26 1:48PM EDT | 430.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CAT250117C00440000 | 2024-04-25 11:02AM EDT | 440.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAT250117C00450000 | 2024-04-26 11:23AM EDT | 450.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CAT250117C00460000 | 2024-04-25 10:19AM EDT | 460.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAT250117C00470000 | 2024-04-25 11:19AM EDT | 470.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CAT250117C00480000 | 2024-04-26 11:29AM EDT | 480.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAT250117C00490000 | 2024-04-29 2:32PM EDT | 490.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 6.25% |
| CAT250117C00500000 | 2024-04-25 10:02AM EDT | 500.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CAT250117C00520000 | 2024-04-22 11:24AM EDT | 520.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CAT250117C00540000 | 2024-04-25 12:04PM EDT | 540.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| CAT250117C00560000 | 2024-04-26 9:30AM EDT | 560.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT250117P00085000 | 2024-04-29 3:08PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAT250117P00090000 | 2024-04-29 3:08PM EDT | 90.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CAT250117P00095000 | 2024-02-28 1:00PM EDT | 95.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 2 | 54 | 57.42% |
| CAT250117P00100000 | 2024-04-15 11:41AM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CAT250117P00105000 | 2024-04-26 11:32AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CAT250117P00110000 | 2024-04-18 10:13AM EDT | 110.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAT250117P00115000 | 2024-03-15 10:24AM EDT | 115.00 | 0.23 | 0.12 | 0.53 | 0.00 | - | 2 | 29 | 56.49% |
| CAT250117P00120000 | 2024-04-04 11:51AM EDT | 120.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| CAT250117P00125000 | 2024-03-27 9:45AM EDT | 125.00 | 0.33 | 0.01 | 0.55 | 0.00 | - | 12 | 136 | 51.51% |
| CAT250117P00130000 | 2024-02-26 3:55PM EDT | 130.00 | 0.42 | 0.13 | 0.00 | 0.00 | - | 2 | 17 | 25.00% |
| CAT250117P00135000 | 2024-02-15 1:57PM EDT | 135.00 | 0.44 | 0.16 | 1.63 | 0.00 | - | 2 | 53 | 56.45% |
| CAT250117P00140000 | 2024-04-01 9:50AM EDT | 140.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CAT250117P00145000 | 2024-04-16 1:33PM EDT | 145.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAT250117P00150000 | 2024-04-29 3:19PM EDT | 150.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CAT250117P00155000 | 2024-02-22 4:41PM EDT | 155.00 | 0.85 | 0.28 | 1.73 | 0.00 | - | 1 | 132 | 54.88% |
| CAT250117P00160000 | 2024-04-22 2:14PM EDT | 160.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAT250117P00165000 | 2024-02-06 11:48AM EDT | 165.00 | 1.15 | 0.39 | 1.45 | 0.00 | - | 1 | 30 | 49.45% |
| CAT250117P00170000 | 2024-04-29 2:49PM EDT | 170.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| CAT250117P00175000 | 2024-04-23 12:54PM EDT | 175.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| CAT250117P00180000 | 2024-04-29 1:44PM EDT | 180.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CAT250117P00185000 | 2024-04-29 12:11PM EDT | 185.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAT250117P00190000 | 2024-04-29 1:53PM EDT | 190.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAT250117P00195000 | 2024-04-25 11:32AM EDT | 195.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAT250117P00200000 | 2024-04-29 1:54PM EDT | 200.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CAT250117P00210000 | 2024-04-25 9:53AM EDT | 210.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CAT250117P00220000 | 2024-04-29 2:49PM EDT | 220.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CAT250117P00230000 | 2024-04-26 2:38PM EDT | 230.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CAT250117P00240000 | 2024-04-29 2:49PM EDT | 240.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| CAT250117P00250000 | 2024-04-29 2:19PM EDT | 250.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CAT250117P00260000 | 2024-04-26 10:58AM EDT | 260.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CAT250117P00270000 | 2024-04-29 3:39PM EDT | 270.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CAT250117P00280000 | 2024-04-29 1:58PM EDT | 280.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| CAT250117P00290000 | 2024-04-29 3:54PM EDT | 290.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| CAT250117P00300000 | 2024-04-29 2:29PM EDT | 300.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| CAT250117P00310000 | 2024-04-29 12:11PM EDT | 310.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| CAT250117P00320000 | 2024-04-29 12:31PM EDT | 320.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| CAT250117P00330000 | 2024-04-29 1:52PM EDT | 330.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| CAT250117P00340000 | 2024-04-29 1:52PM EDT | 340.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.78% |
| CAT250117P00350000 | 2024-04-29 11:48AM EDT | 350.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CAT250117P00360000 | 2024-04-29 11:26AM EDT | 360.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAT250117P00370000 | 2024-04-26 3:43PM EDT | 370.00 | 41.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CAT250117P00380000 | 2024-04-25 9:43AM EDT | 380.00 | 52.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAT250117P00390000 | 2024-04-24 2:41PM EDT | 390.00 | 45.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| CAT250117P00400000 | 2024-04-25 9:32AM EDT | 400.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT250117P00410000 | 2024-04-25 9:54AM EDT | 410.00 | 79.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CAT250117P00420000 | 2024-04-25 9:54AM EDT | 420.00 | 88.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CAT250117P00430000 | 2024-04-25 9:42AM EDT | 430.00 | 92.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAT250117P00450000 | 2024-03-21 12:06PM EDT | 450.00 | 90.45 | 95.45 | 98.95 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.