Caterpillar Inc. (CAT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT260116C00120000 | 2024-02-07 4:06PM EDT | 120.00 | 207.75 | 219.00 | 223.50 | 0.00 | - | 1 | 2 | 63.22% |
| CAT260116C00125000 | 2024-04-02 11:19AM EDT | 125.00 | 239.26 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CAT260116C00130000 | 2023-11-22 10:51AM EDT | 130.00 | 120.20 | 162.50 | 166.50 | 0.00 | - | 1 | 0 | 0.00% |
| CAT260116C00135000 | 2024-04-02 11:19AM EDT | 135.00 | 230.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CAT260116C00140000 | 2024-04-26 3:40PM EDT | 140.00 | 208.04 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| CAT260116C00145000 | 2024-04-18 9:58AM EDT | 145.00 | 218.75 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| CAT260116C00150000 | 2024-04-23 9:52AM EDT | 150.00 | 216.33 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| CAT260116C00155000 | 2024-04-23 9:52AM EDT | 155.00 | 212.02 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| CAT260116C00160000 | 2024-03-13 1:05PM EDT | 160.00 | 188.59 | 209.50 | 214.50 | 0.00 | - | 1 | 24 | 88.39% |
| CAT260116C00165000 | 2024-04-23 9:49AM EDT | 165.00 | 203.45 | 175.50 | 179.00 | 0.00 | - | 1 | 4 | 50.31% |
| CAT260116C00170000 | 2024-04-23 9:49AM EDT | 170.00 | 199.20 | 170.00 | 174.50 | 0.00 | - | 2 | 2 | 49.31% |
| CAT260116C00175000 | 2024-04-30 12:34PM EDT | 175.00 | 170.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| CAT260116C00180000 | 2024-04-23 9:47AM EDT | 180.00 | 190.78 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| CAT260116C00185000 | 2024-04-25 9:31AM EDT | 185.00 | 161.54 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| CAT260116C00190000 | 2024-03-13 12:06PM EDT | 190.00 | 162.73 | 184.00 | 188.45 | 0.00 | - | 1 | 1 | 77.26% |
| CAT260116C00195000 | 2024-04-16 11:01AM EDT | 195.00 | 175.42 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| CAT260116C00200000 | 2024-03-27 11:01AM EDT | 200.00 | 172.25 | 154.25 | 158.40 | 0.00 | - | 3 | 53 | 52.97% |
| CAT260116C00210000 | 2024-04-18 3:17PM EDT | 210.00 | 161.88 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| CAT260116C00220000 | 2024-04-25 1:36PM EDT | 220.00 | 138.03 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| CAT260116C00230000 | 2024-04-25 1:36PM EDT | 230.00 | 130.08 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| CAT260116C00240000 | 2024-04-18 3:42PM EDT | 240.00 | 138.88 | 114.50 | 118.95 | 0.00 | - | 1 | 22 | 42.01% |
| CAT260116C00250000 | 2024-04-16 10:27AM EDT | 250.00 | 132.67 | 0.00 | 0.00 | 0.00 | - | 9 | 237 | 0.00% |
| CAT260116C00260000 | 2024-04-30 11:22AM EDT | 260.00 | 107.58 | 100.00 | 104.50 | 0.00 | - | 1 | 25 | 40.14% |
| CAT260116C00270000 | 2024-04-25 2:31PM EDT | 270.00 | 100.50 | 0.00 | 0.00 | 0.00 | - | 6 | 109 | 0.00% |
| CAT260116C00280000 | 2024-05-01 3:58PM EDT | 280.00 | 86.23 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| CAT260116C00290000 | 2024-04-25 9:58AM EDT | 290.00 | 83.50 | 0.00 | 0.00 | 0.00 | - | 3 | 134 | 0.00% |
| CAT260116C00300000 | 2024-04-29 11:02AM EDT | 300.00 | 87.10 | 74.05 | 78.50 | 0.00 | - | 1 | 122 | 37.01% |
| CAT260116C00310000 | 2024-04-25 12:37PM EDT | 310.00 | 77.40 | 0.00 | 0.00 | 0.00 | - | 13 | 75 | 0.00% |
| CAT260116C00320000 | 2024-04-29 10:17AM EDT | 320.00 | 75.75 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| CAT260116C00330000 | 2024-05-01 3:00PM EDT | 330.00 | 62.10 | 57.50 | 62.00 | 0.00 | - | 3 | 97 | 35.22% |
| CAT260116C00340000 | 2024-05-01 3:27PM EDT | 340.00 | 55.74 | 0.00 | 0.00 | 0.00 | - | 11 | 1,447 | 0.39% |
| CAT260116C00350000 | 2024-05-01 11:42AM EDT | 350.00 | 49.40 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.78% |
| CAT260116C00360000 | 2024-04-29 12:08PM EDT | 360.00 | 54.75 | 43.55 | 47.50 | 0.00 | - | 2 | 197 | 33.44% |
| CAT260116C00370000 | 2024-05-01 2:48PM EDT | 370.00 | 42.90 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 1.56% |
| CAT260116C00380000 | 2024-04-30 9:57AM EDT | 380.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 1.56% |
| CAT260116C00390000 | 2024-04-26 12:29PM EDT | 390.00 | 39.19 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 3.13% |
| CAT260116C00400000 | 2024-04-30 3:22PM EDT | 400.00 | 31.50 | 28.60 | 32.35 | 0.00 | - | 7 | 85 | 31.64% |
| CAT260116C00410000 | 2024-05-01 9:35AM EDT | 410.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 4 | 266 | 3.13% |
| CAT260116C00420000 | 2024-04-30 11:48AM EDT | 420.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 3.13% |
| CAT260116C00430000 | 2024-03-07 10:31AM EDT | 430.00 | 24.40 | 43.35 | 45.70 | 0.00 | - | 2 | 34 | 43.78% |
| CAT260116C00440000 | 2024-04-30 10:44AM EDT | 440.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 3.13% |
| CAT260116C00450000 | 2024-04-23 3:13PM EDT | 450.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 6.25% |
| CAT260116C00460000 | 2024-04-25 3:35PM EDT | 460.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 15 | 25 | 6.25% |
| CAT260116C00470000 | 2024-04-03 11:18AM EDT | 470.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 96 | 79 | 6.25% |
| CAT260116C00480000 | 2024-04-25 12:30PM EDT | 480.00 | 14.98 | 0.00 | 0.00 | 0.00 | - | 47 | 105 | 6.25% |
| CAT260116C00490000 | 2024-04-08 11:08AM EDT | 490.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| CAT260116C00500000 | 2024-04-25 10:21AM EDT | 500.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 21 | 56 | 6.25% |
| CAT260116C00520000 | 2024-04-25 3:08PM EDT | 520.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 24 | 80 | 6.25% |
| CAT260116C00540000 | 2024-04-29 11:12AM EDT | 540.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 6.25% |
| CAT260116C00560000 | 2024-05-01 2:40PM EDT | 560.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT260116P00120000 | 2024-03-25 11:18AM EDT | 120.00 | 0.97 | 0.35 | 3.60 | 0.00 | - | 1 | 63 | 51.31% |
| CAT260116P00125000 | 2024-03-01 2:17PM EDT | 125.00 | 1.13 | 0.26 | 3.55 | 0.00 | - | 46 | 51 | 49.29% |
| CAT260116P00130000 | 2024-03-01 3:32PM EDT | 130.00 | 1.35 | 0.49 | 2.51 | 0.00 | - | 9 | 33 | 44.07% |
| CAT260116P00135000 | 2024-02-26 3:01PM EDT | 135.00 | 1.73 | 0.59 | 2.73 | 0.00 | - | 1 | 3 | 43.24% |
| CAT260116P00140000 | 2024-02-27 12:17PM EDT | 140.00 | 1.70 | 0.63 | 2.78 | 0.00 | - | 5 | 32 | 41.84% |
| CAT260116P00145000 | 2024-03-14 1:05PM EDT | 145.00 | 1.78 | 1.30 | 3.55 | 0.00 | - | 4 | 54 | 42.59% |
| CAT260116P00150000 | 2024-03-01 1:59PM EDT | 150.00 | 2.14 | 1.30 | 3.15 | 0.00 | - | 6 | 47 | 39.96% |
| CAT260116P00155000 | 2024-01-10 10:30AM EDT | 155.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| CAT260116P00160000 | 2024-04-18 12:09PM EDT | 160.00 | 3.00 | 0.50 | 3.30 | 0.00 | - | 1 | 14 | 37.53% |
| CAT260116P00165000 | 2024-04-10 11:45AM EDT | 165.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| CAT260116P00170000 | 2024-02-27 10:47AM EDT | 170.00 | 3.49 | 1.53 | 4.00 | 0.00 | - | 2 | 105 | 36.48% |
| CAT260116P00175000 | 2024-04-25 9:31AM EDT | 175.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| CAT260116P00180000 | 2024-05-01 11:55AM EDT | 180.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| CAT260116P00185000 | 2024-04-25 10:43AM EDT | 185.00 | 4.50 | 3.70 | 6.05 | 0.00 | - | 4 | 4 | 36.39% |
| CAT260116P00190000 | 2024-04-26 12:22PM EDT | 190.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 6.25% |
| CAT260116P00195000 | 2024-04-29 9:50AM EDT | 195.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| CAT260116P00200000 | 2024-04-30 3:12PM EDT | 200.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 11 | 50 | 6.25% |
| CAT260116P00210000 | 2024-04-26 1:41PM EDT | 210.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 6.25% |
| CAT260116P00220000 | 2024-04-25 3:57PM EDT | 220.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 479 | 6.25% |
| CAT260116P00230000 | 2024-04-25 2:29PM EDT | 230.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 11 | 72 | 6.25% |
| CAT260116P00240000 | 2024-05-01 10:58AM EDT | 240.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 5 | 97 | 6.25% |
| CAT260116P00250000 | 2024-05-01 10:58AM EDT | 250.00 | 13.63 | 0.00 | 0.00 | 0.00 | - | 5 | 362 | 3.13% |
| CAT260116P00260000 | 2024-04-25 11:12AM EDT | 260.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 4 | 147 | 3.13% |
| CAT260116P00270000 | 2024-04-25 3:46PM EDT | 270.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 6 | 145 | 3.13% |
| CAT260116P00280000 | 2024-04-30 2:50PM EDT | 280.00 | 20.70 | 18.00 | 22.70 | 0.00 | - | 5 | 142 | 27.90% |
| CAT260116P00290000 | 2024-04-25 11:44AM EDT | 290.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 3 | 199 | 1.56% |
| CAT260116P00300000 | 2024-04-30 11:51AM EDT | 300.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 2 | 135 | 1.56% |
| CAT260116P00310000 | 2024-04-25 2:13PM EDT | 310.00 | 29.23 | 0.00 | 0.00 | 0.00 | - | 6 | 184 | 1.56% |
| CAT260116P00320000 | 2024-04-26 9:45AM EDT | 320.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 3 | 129 | 0.78% |
| CAT260116P00330000 | 2024-05-01 9:36AM EDT | 330.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 0.20% |
| CAT260116P00340000 | 2024-05-01 3:27PM EDT | 340.00 | 42.14 | 0.00 | 0.00 | 0.00 | - | 5 | 142 | 0.00% |
| CAT260116P00350000 | 2024-04-25 11:35AM EDT | 350.00 | 45.83 | 0.00 | 0.00 | 0.00 | - | 15 | 42 | 0.00% |
| CAT260116P00360000 | 2024-04-25 9:47AM EDT | 360.00 | 53.50 | 51.05 | 55.40 | 0.00 | - | 2 | 71 | 22.51% |
| CAT260116P00370000 | 2024-04-24 10:34AM EDT | 370.00 | 47.98 | 0.00 | 0.00 | 0.00 | - | 25 | 259 | 0.00% |
| CAT260116P00380000 | 2024-04-24 10:34AM EDT | 380.00 | 52.78 | 0.00 | 0.00 | 0.00 | - | 25 | 152 | 0.00% |
| CAT260116P00390000 | 2024-04-09 10:47AM EDT | 390.00 | 58.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CAT260116P00400000 | 2024-04-22 2:02PM EDT | 400.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| CAT260116P00430000 | 2024-04-26 3:39PM EDT | 430.00 | 92.89 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CAT260116P00470000 | 2024-02-13 3:47PM EDT | 470.00 | 158.37 | 127.50 | 131.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.