Caterpillar Inc. (CAT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
Calls
May 10, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 195.00 | 0.01 | 0.00 | - | 1 | 65 |
| - | - | - | - | - | 200.00 | 0.01 | 0.00 | - | 30 | 30 |
| - | - | - | - | - | 205.00 | 0.01 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 210.00 | 0.01 | 0.00 | - | - | 37 |
| - | - | - | - | - | 220.00 | 0.01 | 0.00 | - | - | 18 |
| - | - | - | - | - | 230.00 | 0.06 | 0.00 | - | - | 5 |
| 101.70 | 0.00 | - | 2 | 2 | 255.00 | - | - | - | - | - |
| 94.67 | 0.00 | - | - | 0 | 265.00 | - | - | - | - | - |
| - | - | - | - | - | 270.00 | 0.01 | 0.00 | - | 25 | 61 |
| - | - | - | - | - | 285.00 | 0.04 | 0.00 | - | 30 | 31 |
| 60.25 | 0.00 | - | - | 1 | 290.00 | 0.02 | 0.00 | - | 10 | 30 |
| - | - | - | - | - | 292.50 | 0.04 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 295.00 | 0.09 | 0.00 | - | 10 | 21 |
| 42.05 | 0.00 | - | 1 | 2 | 300.00 | 0.05 | 0.00 | - | 1 | 161 |
| - | - | - | - | - | 305.00 | 0.06 | 0.00 | - | 60 | 299 |
| - | - | - | - | - | 307.50 | 0.12 | 0.00 | - | 63 | 63 |
| - | - | - | - | - | 310.00 | 0.06 | 0.00 | - | 29 | 99 |
| 24.72 | 0.00 | - | 24 | 24 | 312.50 | 0.13 | 0.00 | - | 1 | 3 |
| 31.61 | 0.00 | - | 2 | 10 | 315.00 | 0.28 | 0.00 | - | 1 | 126 |
| - | - | - | - | - | 317.50 | 0.16 | +0.08 | +100.00% | 9 | 86 |
| 20.52 | +5.72 | +38.65% | 1 | 5 | 320.00 | 0.04 | -0.04 | -50.00% | 99 | 1,437 |
| 19.02 | 0.00 | - | 5 | 6 | 322.50 | 0.11 | +0.01 | +10.00% | 1 | 207 |
| 13.72 | 0.00 | - | 9 | 21 | 325.00 | 0.06 | -0.02 | -25.00% | 8 | 669 |
| 13.97 | 0.00 | - | 1 | 6 | 327.50 | 0.15 | 0.00 | - | 12 | 213 |
| 16.04 | 0.00 | - | 11 | 51 | 330.00 | 0.12 | -0.04 | -23.53% | 79 | 270 |
| 13.66 | 0.00 | - | 1 | 72 | 332.50 | 0.24 | +0.02 | +9.09% | 24 | 168 |
| 9.51 | -2.48 | -20.68% | 1 | 232 | 335.00 | 0.39 | -0.01 | -2.50% | 80 | 457 |
| 7.60 | -2.03 | -21.08% | 21 | 258 | 337.50 | 0.73 | +0.08 | +12.31% | 43 | 195 |
| 5.15 | -1.67 | -24.49% | 40 | 247 | 340.00 | 1.07 | -0.03 | -2.73% | 219 | 592 |
| 3.30 | -1.40 | -29.79% | 98 | 142 | 342.50 | 2.12 | +0.33 | +18.44% | 72 | 126 |
| 2.00 | -1.00 | -33.33% | 162 | 262 | 345.00 | 3.25 | +0.41 | +14.44% | 175 | 222 |
| 1.16 | -0.83 | -41.71% | 124 | 227 | 347.50 | 5.10 | +1.20 | +30.77% | 4 | 69 |
| 0.77 | -0.46 | -37.40% | 97 | 401 | 350.00 | 8.34 | +3.69 | +79.35% | 2 | 155 |
| 0.40 | -0.31 | -43.66% | 48 | 280 | 352.50 | 13.33 | +7.53 | +129.83% | 1 | 22 |
| 0.23 | -0.22 | -48.89% | 7 | 371 | 355.00 | 7.40 | 0.00 | - | 15 | 96 |
| 0.04 | -0.36 | -90.00% | 2 | 145 | 357.50 | 11.25 | 0.00 | - | 2 | 0 |
| 0.10 | -0.15 | -60.00% | 5 | 173 | 360.00 | 11.84 | 0.00 | - | 5 | 9 |
| 0.14 | 0.00 | - | 8 | 21 | 362.50 | 27.00 | 0.00 | - | - | 1 |
| 0.07 | -0.04 | -36.36% | 11 | 242 | 365.00 | 30.69 | 0.00 | - | 4 | 11 |
| 0.09 | 0.00 | - | 1 | 45 | 367.50 | 33.65 | 0.00 | - | 20 | 0 |
| 0.05 | 0.00 | - | 1 | 70 | 370.00 | 36.70 | 0.00 | - | 100 | 0 |
| 0.11 | 0.00 | - | 1 | 2 | 372.50 | 39.60 | 0.00 | - | 11 | 0 |
| 0.08 | 0.00 | - | 7 | 74 | 375.00 | 25.10 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 10 | 56 | 377.50 | 41.44 | 0.00 | - | 2 | 0 |
| 0.03 | +0.01 | +50.00% | 1 | 114 | 380.00 | 48.28 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 2 | 76 | 385.00 | 53.30 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 49 | 49 | 387.50 | - | - | - | - | - |
| 0.09 | 0.00 | - | 51 | 79 | 390.00 | 35.74 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 9 | 126 | 395.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 32 | 400.00 | 35.00 | 0.00 | - | 2 | 0 |
| 0.32 | 0.00 | - | 1 | 30 | 405.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 23 | 410.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 23 | 415.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 22 | 29 | 420.00 | - | - | - | - | - |
| 0.86 | 0.00 | - | 10 | 11 | 425.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 86 | 90 | 430.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 151 | 440.00 | - | - | - | - | - |
| 0.74 | +0.73 | +7,300.01% | 1 | 8 | 445.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 35 | 165 | 450.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 30 | 68 | 460.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 87 | 470.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.