Caterpillar Inc. (CAT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT250620C00160000 | 2024-04-18 1:17PM EDT | 160.00 | 200.82 | 174.00 | 178.00 | 0.00 | - | - | 76 | 50.44% |
| CAT250620C00200000 | 2024-04-25 2:25PM EDT | 200.00 | 150.00 | 138.00 | 141.95 | 0.00 | - | 10 | 11 | 47.69% |
| CAT250620C00230000 | 2024-04-11 11:00AM EDT | 230.00 | 148.87 | 113.00 | 116.95 | 0.00 | - | 1 | 3 | 43.88% |
| CAT250620C00240000 | 2024-04-09 2:18PM EDT | 240.00 | 143.61 | 104.55 | 107.45 | 0.00 | - | 2 | 2 | 41.03% |
| CAT250620C00250000 | 2024-04-30 10:44AM EDT | 250.00 | 107.90 | 97.55 | 99.70 | 0.00 | - | 2 | 6 | 40.05% |
| CAT250620C00260000 | 2024-02-02 1:40PM EDT | 260.00 | 76.70 | 95.95 | 98.00 | 0.00 | - | 2 | 2 | 44.65% |
| CAT250620C00270000 | 2024-04-25 11:57AM EDT | 270.00 | 89.52 | 82.55 | 84.75 | 0.00 | - | 1 | 8 | 38.06% |
| CAT250620C00280000 | 2024-04-19 3:06PM EDT | 280.00 | 97.10 | 74.55 | 77.45 | 0.00 | - | 4 | 149 | 36.95% |
| CAT250620C00290000 | 2024-04-25 11:52AM EDT | 290.00 | 74.96 | 68.70 | 70.55 | 0.00 | - | 4 | 17 | 35.99% |
| CAT250620C00300000 | 2024-05-01 3:08PM EDT | 300.00 | 69.45 | 63.10 | 65.30 | +3.20 | +4.83% | 3 | 47 | 36.13% |
| CAT250620C00310000 | 2024-04-29 2:37PM EDT | 310.00 | 70.92 | 55.90 | 58.80 | 0.00 | - | 5 | 36 | 35.06% |
| CAT250620C00320000 | 2024-05-01 2:14PM EDT | 320.00 | 52.20 | 50.25 | 52.85 | -2.30 | -4.22% | 1 | 56 | 34.20% |
| CAT250620C00330000 | 2024-04-30 3:39PM EDT | 330.00 | 49.79 | 44.95 | 47.40 | 0.00 | - | 4 | 38 | 33.50% |
| CAT250620C00340000 | 2024-05-01 10:00AM EDT | 340.00 | 39.80 | 40.25 | 42.15 | -4.25 | -9.65% | 1 | 375 | 32.72% |
| CAT250620C00350000 | 2024-05-01 9:48AM EDT | 350.00 | 38.10 | 35.05 | 37.25 | -1.24 | -3.15% | 1 | 64 | 31.97% |
| CAT250620C00360000 | 2024-04-25 1:16PM EDT | 360.00 | 38.01 | 31.60 | 33.10 | 0.00 | - | 8 | 48 | 31.54% |
| CAT250620C00370000 | 2024-04-26 9:30AM EDT | 370.00 | 30.80 | 27.75 | 28.90 | -2.30 | -6.95% | 3 | 237 | 30.84% |
| CAT250620C00380000 | 2024-04-17 12:40PM EDT | 380.00 | 39.93 | 24.35 | 25.60 | 0.00 | - | 2 | 80 | 30.58% |
| CAT250620C00390000 | 2024-04-25 2:29PM EDT | 390.00 | 22.50 | 21.20 | 23.20 | -3.70 | -14.12% | 5 | 43 | 30.77% |
| CAT250620C00400000 | 2024-04-30 12:44PM EDT | 400.00 | 20.79 | 18.45 | 19.50 | 0.00 | - | 8 | 40 | 29.77% |
| CAT250620C00410000 | 2024-05-01 9:47AM EDT | 410.00 | 17.27 | 15.40 | 17.55 | -1.49 | -7.94% | 2 | 5 | 29.93% |
| CAT250620C00420000 | 2024-04-30 2:40PM EDT | 420.00 | 16.20 | 13.85 | 15.25 | 0.00 | - | 3 | 390 | 29.61% |
| CAT250620C00430000 | 2024-05-01 9:47AM EDT | 430.00 | 13.21 | 11.90 | 12.90 | -13.09 | -49.77% | 4 | 11 | 29.05% |
| CAT250620C00440000 | 2024-04-30 1:15PM EDT | 440.00 | 12.07 | 10.10 | 11.45 | 0.00 | - | 5 | 38 | 29.09% |
| CAT250620C00450000 | 2024-05-01 9:47AM EDT | 450.00 | 10.10 | 8.55 | 9.85 | -3.55 | -26.01% | 2 | 44 | 28.83% |
| CAT250620C00460000 | 2024-04-25 12:17PM EDT | 460.00 | 10.20 | 7.30 | 8.60 | 0.00 | - | 34 | 25 | 28.75% |
| CAT250620C00470000 | 2024-04-12 10:24AM EDT | 470.00 | 17.20 | 6.15 | 7.50 | 0.00 | - | 1 | 5 | 28.68% |
| CAT250620C00480000 | 2024-04-03 1:52PM EDT | 480.00 | 15.95 | 5.35 | 6.50 | 0.00 | - | 25 | 60 | 28.57% |
| CAT250620C00490000 | 2024-03-21 3:04PM EDT | 490.00 | 11.40 | 10.55 | 12.30 | 0.00 | - | 3 | 3 | 36.07% |
| CAT250620C00500000 | 2024-04-11 9:58AM EDT | 500.00 | 12.00 | 3.85 | 4.90 | 0.00 | - | 5 | 5 | 28.43% |
| CAT250620C00520000 | 2024-03-26 11:22AM EDT | 520.00 | 7.15 | 2.64 | 5.30 | 0.00 | - | 144 | 100 | 30.90% |
| CAT250620C00560000 | 2024-05-01 11:05AM EDT | 560.00 | 1.97 | 0.32 | 4.00 | -0.83 | -29.64% | 29 | 10 | 32.21% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT250620P00145000 | 2024-04-02 10:48AM EDT | 145.00 | 0.68 | 0.00 | 2.49 | 0.00 | - | 1 | 411 | 48.10% |
| CAT250620P00150000 | 2024-03-14 1:46PM EDT | 150.00 | 1.05 | 0.34 | 2.72 | 0.00 | - | 4 | 13 | 47.23% |
| CAT250620P00155000 | 2024-02-02 4:19PM EDT | 155.00 | 1.79 | 0.00 | 2.59 | 0.00 | - | 2 | 0 | 45.03% |
| CAT250620P00160000 | 2024-04-05 2:24PM EDT | 160.00 | 1.24 | 0.00 | 3.20 | 0.00 | - | 13 | 11 | 45.47% |
| CAT250620P00165000 | 2024-03-07 1:08PM EDT | 165.00 | 1.61 | 0.87 | 2.36 | 0.00 | - | 2 | 10 | 40.96% |
| CAT250620P00170000 | 2024-04-25 9:32AM EDT | 170.00 | 1.65 | 0.64 | 2.50 | 0.00 | - | 2 | 18 | 39.92% |
| CAT250620P00175000 | 2024-04-08 10:33AM EDT | 175.00 | 1.65 | 0.50 | 5.00 | 0.00 | - | 1 | 14 | 45.37% |
| CAT250620P00180000 | 2024-04-29 2:33PM EDT | 180.00 | 1.45 | 0.95 | 5.00 | 0.00 | - | 1 | 5 | 43.71% |
| CAT250620P00185000 | 2024-03-19 2:29PM EDT | 185.00 | 2.13 | 1.18 | 3.60 | 0.00 | - | 1 | 11 | 38.69% |
| CAT250620P00190000 | 2024-04-18 11:38AM EDT | 190.00 | 2.10 | 1.50 | 3.15 | 0.00 | - | 1 | 16 | 36.03% |
| CAT250620P00195000 | 2024-04-30 10:57AM EDT | 195.00 | 2.50 | 1.07 | 3.50 | 0.00 | - | 5 | 8 | 35.52% |
| CAT250620P00200000 | 2024-04-25 10:57AM EDT | 200.00 | 3.40 | 2.09 | 3.35 | 0.00 | - | 5 | 35 | 33.75% |
| CAT250620P00210000 | 2024-04-09 10:18AM EDT | 210.00 | 3.30 | 2.09 | 4.10 | 0.00 | - | 1 | 51 | 32.72% |
| CAT250620P00220000 | 2024-04-23 12:18PM EDT | 220.00 | 3.95 | 2.82 | 5.05 | 0.00 | - | 1 | 16 | 31.85% |
| CAT250620P00230000 | 2024-04-30 2:38PM EDT | 230.00 | 5.75 | 5.50 | 6.25 | 0.00 | - | 5 | 115 | 31.12% |
| CAT250620P00240000 | 2024-04-26 1:23PM EDT | 240.00 | 6.35 | 6.85 | 8.45 | 0.00 | - | 2 | 23 | 31.48% |
| CAT250620P00250000 | 2024-05-01 11:23AM EDT | 250.00 | 8.95 | 8.30 | 9.15 | +0.25 | +2.87% | 2 | 236 | 29.52% |
| CAT250620P00260000 | 2024-04-30 2:26PM EDT | 260.00 | 10.50 | 10.05 | 11.00 | 0.00 | - | 6 | 64 | 28.80% |
| CAT250620P00270000 | 2024-04-22 12:21PM EDT | 270.00 | 11.05 | 12.15 | 13.10 | 0.00 | - | 4 | 350 | 28.06% |
| CAT250620P00280000 | 2024-04-25 1:48PM EDT | 280.00 | 14.20 | 13.90 | 15.45 | 0.00 | - | 1 | 117 | 27.30% |
| CAT250620P00290000 | 2024-04-26 3:42PM EDT | 290.00 | 15.57 | 17.40 | 19.20 | 0.00 | - | 5 | 85 | 27.46% |
| CAT250620P00300000 | 2024-04-25 3:48PM EDT | 300.00 | 19.60 | 19.60 | 21.45 | 0.00 | - | 3 | 119 | 26.04% |
| CAT250620P00310000 | 2024-04-25 2:49PM EDT | 310.00 | 22.90 | 23.90 | 25.90 | 0.00 | - | 14 | 45 | 26.10% |
| CAT250620P00320000 | 2024-04-16 2:32PM EDT | 320.00 | 24.00 | 27.90 | 29.45 | 0.00 | - | 10 | 20 | 25.15% |
| CAT250620P00330000 | 2024-04-30 3:39PM EDT | 330.00 | 31.95 | 31.10 | 33.55 | 0.00 | - | 1 | 14 | 24.32% |
| CAT250620P00340000 | 2024-05-01 10:31AM EDT | 340.00 | 37.60 | 35.85 | 38.35 | +0.50 | +1.35% | 1 | 136 | 23.69% |
| CAT250620P00350000 | 2024-04-16 3:11PM EDT | 350.00 | 34.35 | 40.95 | 44.10 | 0.00 | - | 9 | 27 | 23.41% |
| CAT250620P00360000 | 2024-04-16 2:51PM EDT | 360.00 | 39.00 | 46.30 | 49.80 | 0.00 | - | 14 | 17 | 22.78% |
| CAT250620P00370000 | 2024-04-26 9:50AM EDT | 370.00 | 47.42 | 52.40 | 56.35 | 0.00 | - | 1 | 13 | 22.45% |
| CAT250620P00380000 | 2024-04-09 10:07AM EDT | 380.00 | 42.60 | 59.35 | 62.50 | 0.00 | - | 5 | 6 | 21.47% |
| CAT250620P00390000 | 2024-04-26 9:50AM EDT | 390.00 | 59.96 | 66.15 | 69.90 | 0.00 | - | 1 | 1 | 21.13% |
| CAT250620P00450000 | 2024-04-03 9:36AM EDT | 450.00 | 89.15 | 116.50 | 121.50 | 0.00 | - | 1 | 1 | 19.76% |
© 2024 Yahoo. All rights reserved.