Caterpillar Inc. (CAT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 273.00 | 0.00 | - | 2 | 1 | 85.00 | 0.16 | 0.00 | - | 2 | 1,337 |
| 268.00 | 0.00 | - | 2 | 1 | 90.00 | 0.05 | 0.00 | - | 4 | 124 |
| 227.37 | 0.00 | - | 1 | 2 | 95.00 | 0.15 | 0.00 | - | 2 | 55 |
| 258.33 | 0.00 | - | 1 | 3 | 100.00 | 0.15 | 0.00 | - | 10 | 74 |
| 209.13 | 0.00 | - | 2 | 18 | 105.00 | 0.11 | 0.00 | - | 23 | 345 |
| 242.18 | 0.00 | - | 1 | 45 | 110.00 | 0.12 | 0.00 | - | 2 | 129 |
| 169.63 | 0.00 | - | 1 | 16 | 115.00 | 0.23 | 0.00 | - | 2 | 29 |
| 260.68 | 0.00 | - | 1 | 4 | 120.00 | 0.18 | 0.00 | - | 40 | 119 |
| 255.65 | 0.00 | - | 1 | 18 | 125.00 | 0.24 | 0.00 | - | 12 | 136 |
| 192.20 | 0.00 | - | 1 | 15 | 130.00 | 0.20 | 0.00 | - | 1 | 18 |
| 203.54 | 0.00 | - | 2 | 5 | 135.00 | 0.44 | 0.00 | - | 2 | 53 |
| 150.60 | 0.00 | - | 1 | 0 | 140.00 | 0.30 | 0.00 | - | 1 | 306 |
| 217.80 | 0.00 | - | 2 | 14 | 145.00 | 0.10 | 0.00 | - | 3 | 500 |
| 193.70 | 0.00 | - | 1 | 88 | 150.00 | 0.25 | -0.02 | -7.41% | 1 | 179 |
| 204.12 | 0.00 | - | 76 | 18 | 155.00 | 0.85 | 0.00 | - | 1 | 132 |
| 99.45 | 0.00 | - | 3 | 45 | 160.00 | 0.65 | 0.00 | - | 2 | 594 |
| 121.00 | 0.00 | - | 1 | 14 | 165.00 | 0.65 | 0.00 | - | 10 | 27 |
| 150.77 | 0.00 | - | 1 | 29 | 170.00 | 0.51 | +0.08 | +18.60% | 20 | 529 |
| 200.80 | 0.00 | - | 1 | 46 | 175.00 | 0.31 | 0.00 | - | 10 | 594 |
| 129.77 | 0.00 | - | 2 | 179 | 180.00 | 0.65 | 0.00 | - | 6 | 629 |
| 160.67 | 0.00 | - | 2 | 127 | 185.00 | 0.85 | 0.00 | - | 2 | 127 |
| 169.00 | 0.00 | - | 3 | 0 | 190.00 | 0.53 | 0.00 | - | 227 | 463 |
| 168.42 | 0.00 | - | 3 | 142 | 195.00 | 0.57 | 0.00 | - | 78 | 407 |
| 163.35 | 0.00 | - | 1 | 218 | 200.00 | 0.82 | +0.07 | +9.33% | 10 | 1,483 |
| 152.55 | 0.00 | - | 1 | 554 | 210.00 | 0.85 | 0.00 | - | 2 | 987 |
| 152.66 | 0.00 | - | 5 | 320 | 220.00 | 1.06 | +0.01 | +0.95% | 1 | 877 |
| 138.92 | +5.27 | +3.94% | 1 | 130 | 230.00 | 1.56 | 0.00 | - | 2 | 1,060 |
| 119.88 | 0.00 | - | 1 | 285 | 240.00 | 1.85 | 0.00 | - | 16 | 1,277 |
| 114.40 | 0.00 | - | 3 | 1,177 | 250.00 | 2.60 | 0.00 | - | 2 | 1,054 |
| 102.98 | 0.00 | - | 2 | 621 | 260.00 | 3.35 | 0.00 | - | 35 | 1,542 |
| 101.89 | +6.34 | +6.64% | 4 | 943 | 270.00 | 3.51 | -0.49 | -12.25% | 1 | 1,292 |
| 86.00 | 0.00 | - | 1 | 1,876 | 280.00 | 5.48 | 0.00 | - | 5 | 1,212 |
| 80.55 | 0.00 | - | 1 | 922 | 290.00 | 5.75 | -1.17 | -16.91% | 5 | 1,120 |
| 78.20 | +7.40 | +10.45% | 2 | 1,447 | 300.00 | 7.60 | -0.75 | -8.98% | 12 | 613 |
| 70.25 | +6.86 | +10.82% | 2 | 1,118 | 310.00 | 9.53 | -1.97 | -17.13% | 4 | 195 |
| 62.44 | +5.94 | +10.51% | 20 | 868 | 320.00 | 11.90 | -1.18 | -9.02% | 80 | 875 |
| 54.21 | +8.26 | +17.98% | 1 | 583 | 330.00 | 14.40 | -2.70 | -15.79% | 5 | 1,813 |
| 40.07 | 0.00 | - | 2 | 667 | 340.00 | 17.70 | -3.40 | -16.11% | 2 | 450 |
| 41.95 | +4.70 | +12.62% | 35 | 1,581 | 350.00 | 21.32 | -3.68 | -14.72% | 43 | 358 |
| 36.50 | +4.65 | +14.60% | 4 | 514 | 360.00 | 24.95 | -3.30 | -11.68% | 1 | 261 |
| 32.47 | +5.97 | +22.53% | 12 | 610 | 370.00 | 33.42 | 0.00 | - | 1 | 223 |
| 27.46 | +4.56 | +19.91% | 12 | 356 | 380.00 | 41.25 | 0.00 | - | 1 | 48 |
| 22.88 | +5.39 | +30.82% | 7 | 1,006 | 390.00 | 45.05 | 0.00 | - | 45 | 87 |
| 17.76 | +1.96 | +12.41% | 1 | 727 | 400.00 | 51.88 | 0.00 | - | 1 | 38 |
| 16.33 | +3.26 | +24.94% | 5 | 261 | 410.00 | 79.45 | 0.00 | - | 7 | 66 |
| 13.20 | +2.40 | +22.22% | 53 | 316 | 420.00 | 88.45 | 0.00 | - | 7 | 98 |
| 11.15 | +3.00 | +36.81% | 3 | 407 | 430.00 | 92.75 | 0.00 | - | 1 | 6 |
| 6.80 | 0.00 | - | 5 | 158 | 440.00 | - | - | - | - | - |
| 7.35 | +2.19 | +42.44% | 6 | 193 | 450.00 | 98.40 | 0.00 | - | 3 | 0 |
| 4.70 | 0.00 | - | 2 | 275 | 460.00 | - | - | - | - | - |
| 4.72 | +0.22 | +4.89% | 11 | 25 | 470.00 | - | - | - | - | - |
| 3.25 | 0.00 | - | 1 | 26 | 480.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 3 | 391 | 490.00 | - | - | - | - | - |
| 1.81 | 0.00 | - | 1 | 88 | 500.00 | - | - | - | - | - |
| 1.39 | 0.00 | - | 7 | 46 | 520.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 2 | 66 | 540.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 32 | 560.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.