Caterpillar Inc. (CAT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT260618C00200000 | 2024-06-26 2:23PM EDT | 200.00 | 140.15 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| CAT260618C00250000 | 2024-06-27 10:18AM EDT | 250.00 | 104.23 | 0.00 | 0.00 | 0.00 | - | 28 | 180 | 0.00% |
| CAT260618C00260000 | 2024-06-28 3:55PM EDT | 260.00 | 101.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CAT260618C00290000 | 2024-06-24 11:52AM EDT | 290.00 | 81.73 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| CAT260618C00300000 | 2024-06-26 10:05AM EDT | 300.00 | 70.40 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| CAT260618C00310000 | 2024-06-25 9:32AM EDT | 310.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CAT260618C00320000 | 2024-06-28 10:06AM EDT | 320.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
| CAT260618C00350000 | 2024-06-24 2:10PM EDT | 350.00 | 49.63 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.78% |
| CAT260618C00380000 | 2024-06-20 1:35PM EDT | 380.00 | 37.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| CAT260618C00390000 | 2024-06-18 10:14AM EDT | 390.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| CAT260618C00400000 | 2024-06-28 3:57PM EDT | 400.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
| CAT260618C00440000 | 2024-06-25 12:23PM EDT | 440.00 | 18.91 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| CAT260618C00450000 | 2024-06-24 10:29AM EDT | 450.00 | 19.93 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| CAT260618C00470000 | 2024-06-20 2:15PM EDT | 470.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| CAT260618C00480000 | 2024-06-27 11:38AM EDT | 480.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 6.25% |
| CAT260618C00490000 | 2024-06-27 11:39AM EDT | 490.00 | 10.91 | 0.00 | 0.00 | 0.00 | - | - | 7 | 6.25% |
PutsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT260618P00200000 | 2024-06-21 12:35PM EDT | 200.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| CAT260618P00240000 | 2024-06-25 2:07PM EDT | 240.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| CAT260618P00250000 | 2024-06-27 1:32PM EDT | 250.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 51 | 3.13% |
| CAT260618P00270000 | 2024-06-26 11:55AM EDT | 270.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| CAT260618P00280000 | 2024-06-26 10:41AM EDT | 280.00 | 22.76 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
| CAT260618P00290000 | 2024-06-27 12:04PM EDT | 290.00 | 25.01 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 1.56% |
| CAT260618P00300000 | 2024-06-27 12:04PM EDT | 300.00 | 28.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| CAT260618P00320000 | 2024-06-27 11:05AM EDT | 320.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | - | 42 | 0.78% |
| CAT260618P00330000 | 2024-06-24 3:38PM EDT | 330.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.20% |
| CAT260618P00340000 | 2024-06-24 9:41AM EDT | 340.00 | 47.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CAT260618P00370000 | 2024-06-26 11:23AM EDT | 370.00 | 63.15 | 0.00 | 0.00 | 0.00 | - | 33 | 233 | 0.00% |
| CAT260618P00380000 | 2024-06-21 2:26PM EDT | 380.00 | 68.78 | 0.00 | 0.00 | 0.00 | - | 48 | 128 | 0.00% |
© 2024 Yahoo. All rights reserved.