Caterpillar Inc. (CAT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240524C00255000 | 2024-05-10 11:20AM EDT | 255.00 | 100.85 | 99.60 | 102.00 | 0.00 | - | - | 2 | 264.16% |
| CAT240524C00260000 | 2024-05-20 10:48AM EDT | 260.00 | 101.45 | 94.60 | 96.85 | 0.00 | - | 2 | 2 | 243.95% |
| CAT240524C00270000 | 2024-05-14 3:49PM EDT | 270.00 | 88.47 | 84.90 | 87.00 | 0.00 | - | 1 | 1 | 123.44% |
| CAT240524C00280000 | 2024-05-07 12:17PM EDT | 280.00 | 69.00 | 74.70 | 77.05 | 0.00 | - | 1 | 2 | 203.03% |
| CAT240524C00285000 | 2024-05-10 3:42PM EDT | 285.00 | 71.08 | 69.70 | 72.00 | 0.00 | - | 1 | 1 | 188.96% |
| CAT240524C00295000 | 2024-05-22 3:43PM EDT | 295.00 | 60.30 | 59.65 | 62.00 | -0.78 | -1.28% | 1 | 2 | 164.89% |
| CAT240524C00300000 | 2024-04-25 9:56AM EDT | 300.00 | 35.80 | 54.05 | 57.00 | 0.00 | - | 4 | 2 | 153.03% |
| CAT240524C00315000 | 2024-05-03 9:43AM EDT | 315.00 | 26.00 | 39.65 | 42.05 | 0.00 | - | 2 | 17 | 118.95% |
| CAT240524C00317500 | 2024-05-16 2:01PM EDT | 317.50 | 33.55 | 37.15 | 39.60 | 0.00 | - | - | 13 | 114.26% |
| CAT240524C00320000 | 2024-05-20 3:53PM EDT | 320.00 | 43.40 | 34.65 | 37.10 | 0.00 | - | 1 | 48 | 108.30% |
| CAT240524C00325000 | 2024-05-20 10:06AM EDT | 325.00 | 33.91 | 29.05 | 32.10 | 0.00 | - | 28 | 52 | 96.24% |
| CAT240524C00327500 | 2024-05-15 12:59PM EDT | 327.50 | 27.54 | 26.60 | 29.65 | -5.17 | -15.81% | 4 | 4 | 91.26% |
| CAT240524C00330000 | 2024-05-21 2:58PM EDT | 330.00 | 30.05 | 24.70 | 27.15 | 0.00 | - | 7 | 48 | 85.16% |
| CAT240524C00332500 | 2024-05-16 9:30AM EDT | 332.50 | 25.23 | 21.55 | 24.60 | 0.00 | - | - | 1 | 77.98% |
| CAT240524C00335000 | 2024-05-21 1:11PM EDT | 335.00 | 23.25 | 19.05 | 21.95 | 0.00 | - | 1 | 5 | 68.90% |
| CAT240524C00340000 | 2024-05-22 9:58AM EDT | 340.00 | 19.10 | 14.15 | 17.00 | +0.75 | +4.09% | 1 | 125 | 57.42% |
| CAT240524C00342500 | 2024-05-22 2:49PM EDT | 342.50 | 11.46 | 11.75 | 15.00 | -10.26 | -47.24% | 7 | 35 | 58.64% |
| CAT240524C00345000 | 2024-05-22 3:04PM EDT | 345.00 | 9.51 | 10.10 | 11.80 | -5.09 | -34.86% | 2 | 70 | 41.36% |
| CAT240524C00347500 | 2024-05-22 10:24AM EDT | 347.50 | 8.25 | 8.85 | 9.80 | -4.50 | -35.29% | 1 | 25 | 41.72% |
| CAT240524C00350000 | 2024-05-22 3:01PM EDT | 350.00 | 5.25 | 6.80 | 7.45 | -9.16 | -63.57% | 21 | 251 | 36.04% |
| CAT240524C00352500 | 2024-05-22 3:59PM EDT | 352.50 | 5.15 | 5.05 | 5.30 | -2.90 | -36.02% | 49 | 326 | 31.53% |
| CAT240524C00355000 | 2024-05-22 3:59PM EDT | 355.00 | 3.50 | 3.40 | 3.70 | -2.06 | -37.05% | 114 | 210 | 30.57% |
| CAT240524C00357500 | 2024-05-22 3:59PM EDT | 357.50 | 2.24 | 2.22 | 2.34 | -1.86 | -45.37% | 315 | 475 | 29.02% |
| CAT240524C00360000 | 2024-05-22 3:59PM EDT | 360.00 | 1.40 | 1.29 | 1.45 | -1.34 | -48.91% | 575 | 809 | 28.96% |
| CAT240524C00365000 | 2024-05-22 3:37PM EDT | 365.00 | 0.41 | 0.42 | 0.59 | -0.74 | -64.35% | 248 | 763 | 31.30% |
| CAT240524C00370000 | 2024-05-22 3:47PM EDT | 370.00 | 0.18 | 0.16 | 0.26 | -0.23 | -56.10% | 132 | 324 | 34.47% |
| CAT240524C00375000 | 2024-05-22 3:06PM EDT | 375.00 | 0.09 | 0.00 | 0.15 | -0.12 | -57.14% | 144 | 290 | 39.06% |
| CAT240524C00380000 | 2024-05-22 2:45PM EDT | 380.00 | 0.09 | 0.04 | 0.10 | -0.01 | -10.00% | 20 | 169 | 44.04% |
| CAT240524C00385000 | 2024-05-22 3:04PM EDT | 385.00 | 0.13 | 0.03 | 0.35 | +0.03 | +30.00% | 11 | 42 | 56.93% |
| CAT240524C00390000 | 2024-05-22 11:49AM EDT | 390.00 | 0.05 | 0.04 | 0.20 | -0.01 | -16.67% | 100 | 155 | 59.96% |
| CAT240524C00395000 | 2024-05-22 10:18AM EDT | 395.00 | 0.03 | 0.01 | 1.31 | -0.03 | -50.00% | 20 | 25 | 90.82% |
| CAT240524C00400000 | 2024-05-21 3:32PM EDT | 400.00 | 0.03 | 0.01 | 0.08 | -0.02 | -40.00% | 20 | 151 | 64.84% |
| CAT240524C00405000 | 2024-05-22 9:53AM EDT | 405.00 | 0.01 | 0.00 | 1.28 | -0.03 | -75.00% | 21 | 29 | 106.64% |
| CAT240524C00410000 | 2024-05-21 3:47PM EDT | 410.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 61 | 73 | 65.63% |
| CAT240524C00415000 | 2024-05-17 10:20AM EDT | 415.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 3 | 10 | 122.02% |
| CAT240524C00420000 | 2024-05-22 3:29PM EDT | 420.00 | 0.01 | 0.00 | 1.27 | -0.01 | -50.00% | 8 | 21 | 129.49% |
| CAT240524C00425000 | 2024-05-21 9:46AM EDT | 425.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 40 | 57 | 136.82% |
| CAT240524C00430000 | 2024-05-22 2:15PM EDT | 430.00 | 0.01 | 0.00 | 1.27 | -0.02 | -66.67% | 10 | 55 | 143.95% |
| CAT240524C00435000 | 2024-05-20 1:38PM EDT | 435.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 30 | 36 | 150.98% |
| CAT240524C00440000 | 2024-05-17 3:49PM EDT | 440.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 20 | 20 | 157.81% |
| CAT240524C00445000 | 2024-05-21 2:45PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 20 | 93.75% |
| CAT240524C00470000 | 2024-05-17 11:44AM EDT | 470.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 7 | 7 | 215.23% |
| CAT240524C00480000 | 2024-05-17 12:23PM EDT | 480.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 63 | 74 | 144.53% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240524P00195000 | 2024-05-16 12:02PM EDT | 195.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | - | 1 | 243.75% |
| CAT240524P00210000 | 2024-05-13 3:54PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 13 | 212.50% |
| CAT240524P00215000 | 2024-05-14 3:00PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 57 | 206.25% |
| CAT240524P00220000 | 2024-05-16 2:25PM EDT | 220.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | - | 4 | 257.81% |
| CAT240524P00230000 | 2024-05-15 12:21PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 181.25% |
| CAT240524P00235000 | 2024-05-16 12:56PM EDT | 235.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 4 | 318.36% |
| CAT240524P00255000 | 2024-05-17 10:45AM EDT | 255.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 4 | 4 | 264.45% |
| CAT240524P00270000 | 2024-05-20 10:04AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 112 | 115.63% |
| CAT240524P00280000 | 2024-05-15 12:21PM EDT | 280.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 40 | 109 | 201.32% |
| CAT240524P00285000 | 2024-05-20 11:05AM EDT | 285.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 9 | 23 | 189.16% |
| CAT240524P00290000 | 2024-05-22 9:47AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 84 | 87.50% |
| CAT240524P00295000 | 2024-05-22 3:01PM EDT | 295.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 27 | 96 | 85.94% |
| CAT240524P00300000 | 2024-05-22 3:08PM EDT | 300.00 | 0.01 | 0.00 | 0.16 | -0.02 | -66.67% | 66 | 117 | 99.22% |
| CAT240524P00305000 | 2024-05-21 10:10AM EDT | 305.00 | 0.01 | 0.01 | 0.12 | -0.03 | -75.00% | 2 | 82 | 88.28% |
| CAT240524P00310000 | 2024-05-22 3:42PM EDT | 310.00 | 0.01 | 0.00 | 1.30 | -0.02 | -66.67% | 20 | 51 | 116.06% |
| CAT240524P00315000 | 2024-05-21 3:59PM EDT | 315.00 | 0.04 | 0.00 | 2.16 | 0.00 | - | 1 | 417 | 118.16% |
| CAT240524P00317500 | 2024-05-20 12:40PM EDT | 317.50 | 0.01 | 0.00 | 2.16 | 0.00 | - | 5 | 15 | 112.26% |
| CAT240524P00320000 | 2024-05-21 2:36PM EDT | 320.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 3 | 300 | 65.43% |
| CAT240524P00322500 | 2024-05-22 10:26AM EDT | 322.50 | 0.02 | 0.00 | 0.39 | -0.24 | -92.31% | 5 | 6 | 70.22% |
| CAT240524P00325000 | 2024-05-22 2:53PM EDT | 325.00 | 0.03 | 0.00 | 0.25 | -0.02 | -40.00% | 61 | 377 | 60.94% |
| CAT240524P00327500 | 2024-05-22 10:26AM EDT | 327.50 | 0.05 | 0.02 | 0.12 | -0.01 | -16.67% | 5 | 40 | 51.95% |
| CAT240524P00330000 | 2024-05-21 2:24PM EDT | 330.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 56 | 637 | 50.39% |
| CAT240524P00332500 | 2024-05-22 11:38AM EDT | 332.50 | 0.09 | 0.02 | 0.71 | -0.02 | -18.18% | 21 | 174 | 58.40% |
| CAT240524P00335000 | 2024-05-22 11:38AM EDT | 335.00 | 0.09 | 0.07 | 0.14 | +0.01 | +12.50% | 31 | 180 | 44.14% |
| CAT240524P00337500 | 2024-05-21 12:47PM EDT | 337.50 | 0.13 | 0.07 | 0.19 | +0.03 | +30.00% | 1 | 195 | 41.90% |
| CAT240524P00340000 | 2024-05-22 3:40PM EDT | 340.00 | 0.15 | 0.09 | 0.38 | +0.03 | +25.00% | 539 | 553 | 43.21% |
| CAT240524P00342500 | 2024-05-22 3:05PM EDT | 342.50 | 0.32 | 0.15 | 0.30 | +0.13 | +68.42% | 85 | 161 | 35.74% |
| CAT240524P00345000 | 2024-05-22 3:37PM EDT | 345.00 | 0.38 | 0.30 | 0.41 | +0.14 | +58.33% | 589 | 331 | 33.06% |
| CAT240524P00347500 | 2024-05-22 3:48PM EDT | 347.50 | 0.64 | 0.39 | 0.65 | +0.26 | +68.42% | 41 | 468 | 31.57% |
| CAT240524P00350000 | 2024-05-22 3:45PM EDT | 350.00 | 1.20 | 0.84 | 1.00 | +0.63 | +110.53% | 309 | 509 | 29.81% |
| CAT240524P00352500 | 2024-05-22 3:48PM EDT | 352.50 | 1.76 | 1.44 | 1.57 | +0.79 | +81.44% | 205 | 374 | 28.49% |
| CAT240524P00355000 | 2024-05-22 3:59PM EDT | 355.00 | 2.45 | 2.30 | 2.47 | +0.94 | +62.25% | 477 | 966 | 27.78% |
| CAT240524P00357500 | 2024-05-22 3:59PM EDT | 357.50 | 3.65 | 3.50 | 3.75 | +1.40 | +62.22% | 469 | 173 | 27.56% |
| CAT240524P00360000 | 2024-05-22 3:22PM EDT | 360.00 | 6.50 | 5.05 | 5.55 | +3.15 | +94.03% | 76 | 254 | 29.40% |
| CAT240524P00365000 | 2024-05-22 3:39PM EDT | 365.00 | 9.80 | 8.35 | 9.75 | +3.48 | +55.06% | 7 | 210 | 32.94% |
| CAT240524P00370000 | 2024-05-22 12:12PM EDT | 370.00 | 14.13 | 13.15 | 16.30 | +3.16 | +28.81% | 25 | 69 | 67.04% |
| CAT240524P00375000 | 2024-04-16 10:28AM EDT | 375.00 | 24.40 | 17.90 | 20.65 | 0.00 | - | 4 | 0 | 70.51% |
| CAT240524P00380000 | 2024-05-10 2:55PM EDT | 380.00 | 24.90 | 23.15 | 26.30 | 0.00 | - | 1 | 0 | 63.97% |
| CAT240524P00385000 | 2024-04-29 12:44PM EDT | 385.00 | 35.25 | 28.20 | 30.60 | 0.00 | - | 1 | 0 | 63.43% |
| CAT240524P00390000 | 2024-04-19 11:50AM EDT | 390.00 | 36.92 | 32.25 | 35.85 | 0.00 | - | 1 | 0 | 106.49% |
| CAT240524P00400000 | 2024-04-19 11:57AM EDT | 400.00 | 46.38 | 42.70 | 45.85 | 0.00 | - | 15 | 0 | 80.66% |
© 2024 Yahoo. All rights reserved.