Caterpillar Inc. (CAT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:27PM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240426C00200000 | 2024-04-18 3:21PM EDT | 200.00 | 157.00 | 161.65 | 164.60 | 0.00 | - | 2 | 0 | 319.34% |
| CAT240426C00255000 | 2024-04-18 3:28PM EDT | 255.00 | 102.50 | 106.65 | 109.50 | 0.00 | - | 2 | 0 | 195.41% |
| CAT240426C00265000 | 2024-04-17 1:20PM EDT | 265.00 | 90.61 | 96.70 | 99.65 | 0.00 | - | 1 | 0 | 185.55% |
| CAT240426C00280000 | 2024-04-18 1:29PM EDT | 280.00 | 76.29 | 81.70 | 84.65 | 0.00 | - | - | 0 | 157.72% |
| CAT240426C00285000 | 2024-03-15 11:24AM EDT | 285.00 | 62.05 | 78.85 | 81.90 | 0.00 | - | - | 2 | 174.02% |
| CAT240426C00300000 | 2024-04-19 11:28AM EDT | 300.00 | 57.46 | 61.75 | 64.60 | 0.00 | - | 3 | 2 | 120.17% |
| CAT240426C00305000 | 2024-03-12 2:53PM EDT | 305.00 | 36.48 | 65.30 | 69.20 | 0.00 | - | - | 1 | 236.67% |
| CAT240426C00310000 | 2024-04-18 10:20AM EDT | 310.00 | 50.36 | 52.10 | 54.80 | 0.00 | - | 2 | 0 | 109.67% |
| CAT240426C00315000 | 2024-04-19 12:01PM EDT | 315.00 | 41.50 | 46.90 | 49.75 | 0.00 | - | 2 | 2 | 99.27% |
| CAT240426C00320000 | 2024-04-19 12:01PM EDT | 320.00 | 36.80 | 42.10 | 44.85 | 0.00 | - | 6 | 6 | 93.21% |
| CAT240426C00322500 | 2024-04-24 1:18PM EDT | 322.50 | 39.18 | 39.70 | 42.45 | +4.96 | +14.49% | 10 | 12 | 91.16% |
| CAT240426C00325000 | 2024-04-23 10:55AM EDT | 325.00 | 40.23 | 37.50 | 40.05 | 0.00 | - | 2 | 8 | 88.82% |
| CAT240426C00330000 | 2024-04-24 11:12AM EDT | 330.00 | 32.70 | 32.30 | 34.75 | +6.25 | +23.63% | 1 | 9 | 72.95% |
| CAT240426C00335000 | 2024-04-23 11:32AM EDT | 335.00 | 29.73 | 27.45 | 30.70 | 0.00 | - | 2 | 16 | 80.96% |
| CAT240426C00337500 | 2024-04-24 10:20AM EDT | 337.50 | 27.92 | 26.60 | 27.40 | +5.39 | +23.92% | 1 | 3 | 53.81% |
| CAT240426C00340000 | 2024-04-24 12:47PM EDT | 340.00 | 21.40 | 24.40 | 25.80 | -4.40 | -17.05% | 6 | 53 | 61.52% |
| CAT240426C00342500 | 2024-04-24 12:47PM EDT | 342.50 | 19.45 | 22.05 | 23.25 | +0.58 | +3.07% | 5 | 2 | 57.47% |
| CAT240426C00345000 | 2024-04-24 12:03PM EDT | 345.00 | 19.53 | 20.60 | 21.10 | -2.45 | -11.15% | 3 | 31 | 61.91% |
| CAT240426C00347500 | 2024-04-19 3:59PM EDT | 347.50 | 14.30 | 18.35 | 19.45 | 0.00 | - | 4 | 5 | 62.65% |
| CAT240426C00350000 | 2024-04-24 2:45PM EDT | 350.00 | 17.34 | 16.35 | 17.40 | -0.39 | -2.20% | 12 | 96 | 61.56% |
| CAT240426C00352500 | 2024-04-24 3:05PM EDT | 352.50 | 15.20 | 15.50 | 15.70 | -0.64 | -4.04% | 36 | 102 | 66.53% |
| CAT240426C00355000 | 2024-04-24 1:47PM EDT | 355.00 | 14.00 | 13.80 | 13.95 | +0.35 | +2.56% | 25 | 136 | 66.14% |
| CAT240426C00357500 | 2024-04-24 3:08PM EDT | 357.50 | 12.15 | 12.25 | 12.50 | -0.05 | -0.41% | 97 | 89 | 66.75% |
| CAT240426C00360000 | 2024-04-24 3:08PM EDT | 360.00 | 10.70 | 10.80 | 10.95 | -0.15 | -1.38% | 48 | 325 | 66.43% |
| CAT240426C00362500 | 2024-04-24 3:09PM EDT | 362.50 | 9.40 | 9.45 | 9.70 | +0.35 | +3.87% | 348 | 116 | 66.80% |
| CAT240426C00365000 | 2024-04-24 3:09PM EDT | 365.00 | 8.15 | 8.20 | 8.35 | -0.15 | -1.81% | 242 | 1,444 | 66.30% |
| CAT240426C00367500 | 2024-04-24 3:08PM EDT | 367.50 | 7.00 | 6.95 | 7.20 | +0.05 | +0.72% | 95 | 140 | 65.69% |
| CAT240426C00370000 | 2024-04-24 3:09PM EDT | 370.00 | 5.95 | 6.00 | 6.15 | +0.05 | +0.85% | 237 | 610 | 65.75% |
| CAT240426C00372500 | 2024-04-24 2:15PM EDT | 372.50 | 5.10 | 5.05 | 5.25 | +0.20 | +4.08% | 33 | 685 | 65.55% |
| CAT240426C00375000 | 2024-04-24 3:08PM EDT | 375.00 | 4.20 | 4.05 | 4.35 | -0.02 | -0.47% | 78 | 357 | 64.26% |
| CAT240426C00377500 | 2024-04-24 3:04PM EDT | 377.50 | 3.48 | 3.40 | 3.60 | +0.14 | +4.19% | 156 | 98 | 64.16% |
| CAT240426C00380000 | 2024-04-24 3:06PM EDT | 380.00 | 2.77 | 2.76 | 2.97 | -0.11 | -3.82% | 194 | 375 | 63.79% |
| CAT240426C00382500 | 2024-04-24 2:41PM EDT | 382.50 | 2.37 | 2.24 | 2.50 | +0.05 | +2.16% | 170 | 147 | 63.97% |
| CAT240426C00385000 | 2024-04-24 3:09PM EDT | 385.00 | 1.81 | 1.78 | 1.94 | -0.04 | -2.16% | 231 | 300 | 63.09% |
| CAT240426C00387500 | 2024-04-24 3:10PM EDT | 387.50 | 1.42 | 1.41 | 1.57 | -0.17 | -10.69% | 218 | 36 | 62.96% |
| CAT240426C00390000 | 2024-04-24 3:10PM EDT | 390.00 | 1.22 | 0.92 | 1.22 | +0.07 | +6.09% | 151 | 258 | 61.08% |
| CAT240426C00392500 | 2024-04-24 2:39PM EDT | 392.50 | 0.94 | 0.85 | 1.02 | -0.32 | -25.40% | 310 | 15 | 62.79% |
| CAT240426C00395000 | 2024-04-24 3:08PM EDT | 395.00 | 0.70 | 0.66 | 0.74 | -0.12 | -14.63% | 125 | 111 | 62.06% |
| CAT240426C00397500 | 2024-04-24 2:57PM EDT | 397.50 | 0.58 | 0.41 | 0.59 | -0.05 | -7.94% | 126 | 12 | 60.99% |
| CAT240426C00400000 | 2024-04-24 3:02PM EDT | 400.00 | 0.44 | 0.41 | 0.46 | -0.01 | -2.22% | 267 | 634 | 62.55% |
| CAT240426C00405000 | 2024-04-24 3:07PM EDT | 405.00 | 0.28 | 0.25 | 0.31 | -0.06 | -17.65% | 52 | 90 | 63.62% |
| CAT240426C00410000 | 2024-04-24 2:54PM EDT | 410.00 | 0.17 | 0.15 | 0.20 | 0.00 | - | 83 | 223 | 64.45% |
| CAT240426C00415000 | 2024-04-24 3:07PM EDT | 415.00 | 0.12 | 0.10 | 0.14 | 0.00 | - | 145 | 72 | 66.21% |
| CAT240426C00420000 | 2024-04-24 12:57PM EDT | 420.00 | 0.08 | 0.01 | 0.10 | -0.03 | -27.27% | 1 | 29 | 64.65% |
| CAT240426C00425000 | 2024-04-24 2:03PM EDT | 425.00 | 0.03 | 0.04 | 0.05 | -0.10 | -62.50% | 5 | 21 | 67.58% |
| CAT240426C00430000 | 2024-04-24 2:42PM EDT | 430.00 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 15 | 8 | 71.09% |
| CAT240426C00440000 | 2024-04-23 1:42PM EDT | 440.00 | 0.05 | 0.01 | 0.60 | 0.00 | - | 2 | 25 | 103.61% |
| CAT240426C00445000 | 2024-04-22 9:45AM EDT | 445.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | 30 | 65 | 88.67% |
| CAT240426C00450000 | 2024-04-23 9:45AM EDT | 450.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 1 | 739 | 84.38% |
| CAT240426C00460000 | 2024-04-24 2:08PM EDT | 460.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 17 | 75 | 84.38% |
| CAT240426C00470000 | 2024-04-24 2:38PM EDT | 470.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 30 | 89 | 92.19% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240426P00260000 | 2024-03-19 11:53AM EDT | 260.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 181.25% |
| CAT240426P00270000 | 2024-04-24 12:41PM EDT | 270.00 | 0.05 | 0.01 | 0.04 | +0.04 | +400.00% | 10 | 6 | 117.19% |
| CAT240426P00275000 | 2024-04-22 9:30AM EDT | 275.00 | 0.10 | 0.01 | 0.04 | 0.00 | - | 1 | 235 | 110.94% |
| CAT240426P00280000 | 2024-04-24 1:07PM EDT | 280.00 | 0.05 | 0.01 | 0.13 | -0.08 | -61.54% | 2 | 8 | 116.41% |
| CAT240426P00285000 | 2024-04-19 2:04PM EDT | 285.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 2 | 11 | 137.79% |
| CAT240426P00290000 | 2024-04-22 2:13PM EDT | 290.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 3 | 42 | 78.13% |
| CAT240426P00295000 | 2024-04-24 2:42PM EDT | 295.00 | 0.03 | 0.03 | 0.05 | -0.05 | -62.50% | 123 | 106 | 89.45% |
| CAT240426P00300000 | 2024-04-24 2:39PM EDT | 300.00 | 0.06 | 0.05 | 0.10 | -0.06 | -50.00% | 34 | 146 | 89.45% |
| CAT240426P00305000 | 2024-04-23 1:42PM EDT | 305.00 | 0.11 | 0.02 | 0.15 | 0.00 | - | 7 | 778 | 83.79% |
| CAT240426P00307500 | 2024-04-24 1:40PM EDT | 307.50 | 0.06 | 0.05 | 0.16 | -0.05 | -45.45% | 32 | 52 | 82.62% |
| CAT240426P00310000 | 2024-04-24 2:55PM EDT | 310.00 | 0.07 | 0.03 | 0.59 | -0.06 | -46.15% | 3 | 49 | 93.16% |
| CAT240426P00312500 | 2024-04-22 10:44AM EDT | 312.50 | 0.33 | 0.05 | 0.11 | 0.00 | - | 71 | 63 | 73.05% |
| CAT240426P00315000 | 2024-04-24 3:06PM EDT | 315.00 | 0.12 | 0.10 | 0.16 | +0.01 | +9.09% | 110 | 792 | 74.41% |
| CAT240426P00317500 | 2024-04-24 3:03PM EDT | 317.50 | 0.14 | 0.06 | 0.35 | -0.01 | -6.67% | 12 | 18 | 75.88% |
| CAT240426P00320000 | 2024-04-24 3:11PM EDT | 320.00 | 0.17 | 0.17 | 0.20 | +0.02 | +13.33% | 36 | 390 | 71.00% |
| CAT240426P00322500 | 2024-04-24 3:06PM EDT | 322.50 | 0.25 | 0.23 | 0.29 | +0.09 | +56.25% | 144 | 67 | 71.29% |
| CAT240426P00325000 | 2024-04-24 3:01PM EDT | 325.00 | 0.34 | 0.30 | 0.36 | +0.03 | +9.68% | 278 | 1,057 | 70.36% |
| CAT240426P00327500 | 2024-04-24 2:48PM EDT | 327.50 | 0.39 | 0.39 | 0.44 | +0.02 | +5.41% | 219 | 54 | 69.39% |
| CAT240426P00330000 | 2024-04-24 3:11PM EDT | 330.00 | 0.54 | 0.52 | 0.60 | +0.06 | +12.50% | 144 | 220 | 69.53% |
| CAT240426P00332500 | 2024-04-24 2:59PM EDT | 332.50 | 0.81 | 0.71 | 0.77 | +0.22 | +37.29% | 229 | 46 | 69.58% |
| CAT240426P00335000 | 2024-04-24 3:11PM EDT | 335.00 | 0.96 | 0.95 | 1.01 | +0.20 | +27.03% | 292 | 558 | 69.87% |
| CAT240426P00337500 | 2024-04-24 3:07PM EDT | 337.50 | 1.32 | 1.22 | 1.34 | +0.24 | +22.22% | 100 | 48 | 70.26% |
| CAT240426P00340000 | 2024-04-24 3:09PM EDT | 340.00 | 1.68 | 1.57 | 1.68 | +0.30 | +21.74% | 404 | 536 | 70.31% |
| CAT240426P00342500 | 2024-04-24 3:09PM EDT | 342.50 | 2.05 | 1.98 | 2.12 | +0.30 | +17.14% | 573 | 90 | 70.53% |
| CAT240426P00345000 | 2024-04-24 3:10PM EDT | 345.00 | 2.56 | 2.46 | 2.66 | +0.20 | +8.47% | 261 | 504 | 70.83% |
| CAT240426P00347500 | 2024-04-24 3:04PM EDT | 347.50 | 3.31 | 3.10 | 3.25 | +0.56 | +20.36% | 64 | 62 | 71.31% |
| CAT240426P00350000 | 2024-04-24 3:12PM EDT | 350.00 | 3.95 | 3.85 | 4.00 | +0.25 | +6.76% | 272 | 647 | 72.14% |
| CAT240426P00352500 | 2024-04-24 2:50PM EDT | 352.50 | 4.60 | 4.60 | 4.80 | +0.40 | +9.52% | 89 | 177 | 72.29% |
| CAT240426P00355000 | 2024-04-24 3:11PM EDT | 355.00 | 5.50 | 5.50 | 5.60 | +0.30 | +5.71% | 523 | 469 | 72.24% |
| CAT240426P00357500 | 2024-04-24 3:05PM EDT | 357.50 | 6.80 | 6.45 | 6.60 | +0.78 | +12.96% | 16 | 98 | 72.39% |
| CAT240426P00360000 | 2024-04-24 3:08PM EDT | 360.00 | 7.90 | 7.45 | 7.65 | +0.80 | +11.27% | 465 | 2,299 | 72.11% |
| CAT240426P00362500 | 2024-04-24 2:51PM EDT | 362.50 | 8.70 | 8.60 | 8.80 | +0.35 | +4.19% | 166 | 75 | 72.00% |
| CAT240426P00365000 | 2024-04-24 3:11PM EDT | 365.00 | 9.85 | 9.85 | 10.05 | +0.55 | +5.91% | 91 | 125 | 71.84% |
| CAT240426P00367500 | 2024-04-24 2:29PM EDT | 367.50 | 11.20 | 11.20 | 11.35 | +0.45 | +4.19% | 21 | 32 | 71.46% |
| CAT240426P00370000 | 2024-04-24 2:11PM EDT | 370.00 | 12.00 | 12.65 | 12.95 | -0.01 | -0.08% | 23 | 175 | 71.84% |
| CAT240426P00372500 | 2024-04-24 2:45PM EDT | 372.50 | 14.11 | 14.15 | 14.55 | +0.01 | +0.07% | 22 | 47 | 71.63% |
| CAT240426P00375000 | 2024-04-24 10:42AM EDT | 375.00 | 15.70 | 15.90 | 16.20 | +0.47 | +3.09% | 21 | 181 | 71.85% |
| CAT240426P00377500 | 2024-04-19 12:50PM EDT | 377.50 | 26.20 | 17.45 | 18.35 | 0.00 | - | 3 | 29 | 72.63% |
| CAT240426P00380000 | 2024-04-22 12:00PM EDT | 380.00 | 24.95 | 19.30 | 20.10 | 0.00 | - | 6 | 27 | 72.24% |
| CAT240426P00382500 | 2024-04-19 12:55PM EDT | 382.50 | 30.18 | 21.15 | 23.00 | 0.00 | - | 15 | 15 | 76.61% |
| CAT240426P00385000 | 2024-04-19 12:50PM EDT | 385.00 | 32.70 | 22.95 | 24.75 | 0.00 | - | 4 | 4 | 74.66% |
| CAT240426P00390000 | 2024-04-22 2:08PM EDT | 390.00 | 29.40 | 27.45 | 28.20 | 0.00 | - | 1 | 1 | 72.46% |
| CAT240426P00395000 | 2024-04-05 3:14PM EDT | 395.00 | 19.90 | 32.40 | 33.30 | 0.00 | - | 3 | 3 | 81.49% |
| CAT240426P00420000 | 2024-04-15 11:47AM EDT | 420.00 | 53.75 | 55.30 | 58.50 | 0.00 | - | - | 0 | 102.05% |
© 2024 Yahoo. All rights reserved.