NYSE - Nasdaq Real Time Price • USD
Caterpillar Inc. (CAT)
As of 9:35 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503C00270000 | 4/18/2024 6:00 PM | 270 | 87.30 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 0.00% |
| CAT240503C00275000 | 4/9/2024 5:47 PM | 275 | 96.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CAT240503C00280000 | 4/18/2024 6:00 PM | 280 | 77.05 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 50 | 0.00% |
| CAT240503C00295000 | 4/18/2024 3:26 PM | 295 | 68.16 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CAT240503C00300000 | 4/25/2024 1:54 PM | 300 | 33.28 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| CAT240503C00310000 | 4/26/2024 5:32 PM | 310 | 34.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 35 | 0.00% |
| CAT240503C00315000 | 4/26/2024 2:23 PM | 315 | 28.95 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| CAT240503C00317500 | 4/26/2024 6:33 PM | 317.5 | 27.65 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| CAT240503C00320000 | 4/26/2024 2:01 PM | 320 | 24.97 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 12 | 0.00% |
| CAT240503C00322500 | 4/26/2024 6:28 PM | 322.5 | 22.86 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 8 | 0.00% |
| CAT240503C00325000 | 4/24/2024 5:32 PM | 325 | 39.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 14 | 0.00% |
| CAT240503C00327500 | 4/26/2024 1:36 PM | 327.5 | 16.48 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 6 | 0.00% |
| CAT240503C00330000 | 4/25/2024 7:20 PM | 330 | 13.40 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 24 | 0.00% |
| CAT240503C00332500 | 4/25/2024 6:14 PM | 332.5 | 10.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 36 | 0.00% |
| CAT240503C00335000 | 4/26/2024 7:59 PM | 335 | 10.85 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 115 | 0.00% |
| CAT240503C00337500 | 4/26/2024 7:54 PM | 337.5 | 8.43 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 61 | 0.00% |
| CAT240503C00340000 | 4/26/2024 7:54 PM | 340 | 6.73 | 0.00 | 0.00 | 0.00 | 0.00% | 153 | 273 | 0.00% |
| CAT240503C00342500 | 4/26/2024 7:47 PM | 342.5 | 5.22 | 0.00 | 0.00 | 0.00 | 0.00% | 107 | 101 | 0.00% |
| CAT240503C00345000 | 4/26/2024 7:53 PM | 345 | 4.05 | 0.00 | 0.00 | 0.00 | 0.00% | 235 | 258 | 0.00% |
| CAT240503C00347500 | 4/26/2024 7:58 PM | 347.5 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 773 | 379 | 1.56% |
| CAT240503C00350000 | 4/26/2024 7:59 PM | 350 | 2.25 | 0.00 | 0.00 | 0.00 | 0.00% | 266 | 2,765 | 3.13% |
| CAT240503C00352500 | 4/26/2024 7:59 PM | 352.5 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 113 | 3.13% |
| CAT240503C00355000 | 4/26/2024 7:56 PM | 355 | 1.03 | 0.00 | 0.00 | 0.00 | 0.00% | 208 | 262 | 6.25% |
| CAT240503C00357500 | 4/26/2024 6:47 PM | 357.5 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 162 | 6.25% |
| CAT240503C00360000 | 4/26/2024 7:48 PM | 360 | 0.51 | 0.00 | 0.00 | 0.00 | 0.00% | 144 | 250 | 6.25% |
| CAT240503C00362500 | 4/26/2024 7:38 PM | 362.5 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 107 | 149 | 12.50% |
| CAT240503C00365000 | 4/26/2024 7:38 PM | 365 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 120 | 160 | 12.50% |
| CAT240503C00367500 | 4/26/2024 6:13 PM | 367.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 326 | 314 | 12.50% |
| CAT240503C00370000 | 4/26/2024 7:32 PM | 370 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 414 | 525 | 12.50% |
| CAT240503C00372500 | 4/26/2024 2:12 PM | 372.5 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 19 | 12.50% |
| CAT240503C00375000 | 4/26/2024 7:31 PM | 375 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 190 | 12.50% |
| CAT240503C00377500 | 4/25/2024 7:37 PM | 377.5 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 19 | 12.50% |
| CAT240503C00380000 | 4/26/2024 4:30 PM | 380 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 139 | 12.50% |
| CAT240503C00382500 | 4/26/2024 3:48 PM | 382.5 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 21 | 25.00% |
| CAT240503C00385000 | 4/26/2024 7:20 PM | 385 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 272 | 25.00% |
| CAT240503C00387500 | 4/26/2024 4:19 PM | 387.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 34 | 25.00% |
| CAT240503C00390000 | 4/26/2024 6:01 PM | 390 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 106 | 25.00% |
| CAT240503C00392500 | 4/25/2024 7:37 PM | 392.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | - | 100 | 25.00% |
| CAT240503C00395000 | 4/26/2024 7:13 PM | 395 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 232 | 25.00% |
| CAT240503C00397500 | 4/25/2024 3:09 PM | 397.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | - | 41 | 25.00% |
| CAT240503C00400000 | 4/26/2024 4:32 PM | 400 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 419 | 25.00% |
| CAT240503C00405000 | 4/25/2024 5:31 PM | 405 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 48 | 25.00% |
| CAT240503C00410000 | 4/25/2024 2:27 PM | 410 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 22 | 25.00% |
| CAT240503C00415000 | 4/25/2024 4:29 PM | 415 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 25.00% |
| CAT240503C00420000 | 4/24/2024 6:10 PM | 420 | 0.82 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 41 | 25.00% |
| CAT240503C00425000 | 4/5/2024 6:57 PM | 425 | 1.34 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 3 | 25.00% |
| CAT240503C00430000 | 4/4/2024 2:34 PM | 430 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| CAT240503C00440000 | 4/26/2024 5:46 PM | 440 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 17 | 50.00% |
| CAT240503C00450000 | 4/26/2024 2:34 PM | 450 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 51 | 50.00% |
| CAT240503C00460000 | 4/26/2024 3:13 PM | 460 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 83 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240503P00185000 | 4/15/2024 5:16 PM | 185 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| CAT240503P00210000 | 4/25/2024 5:51 PM | 210 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 76 | 50.00% |
| CAT240503P00215000 | 4/25/2024 5:52 PM | 215 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 203 | 50.00% |
| CAT240503P00235000 | 4/25/2024 5:49 PM | 235 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 7 | 50.00% |
| CAT240503P00245000 | 4/26/2024 1:58 PM | 245 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| CAT240503P00255000 | 4/22/2024 6:13 PM | 255 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 6 | 50.00% |
| CAT240503P00280000 | 4/25/2024 6:15 PM | 280 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 12 | 50.00% |
| CAT240503P00290000 | 4/26/2024 4:13 PM | 290 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 33 | 25.00% |
| CAT240503P00292500 | 4/25/2024 2:08 PM | 292.5 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| CAT240503P00295000 | 4/26/2024 1:32 PM | 295 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 32 | 25.00% |
| CAT240503P00297500 | 4/26/2024 7:19 PM | 297.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 25.00% |
| CAT240503P00300000 | 4/26/2024 3:02 PM | 300 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 51 | 25.00% |
| CAT240503P00302500 | 4/26/2024 6:02 PM | 302.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 6 | 25.00% |
| CAT240503P00305000 | 4/25/2024 1:54 PM | 305 | 0.48 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 95 | 25.00% |
| CAT240503P00307500 | 4/25/2024 5:03 PM | 307.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 25 | 25.00% |
| CAT240503P00310000 | 4/26/2024 7:28 PM | 310 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 71 | 25.00% |
| CAT240503P00312500 | 4/26/2024 6:02 PM | 312.5 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 16 | 25.00% |
| CAT240503P00315000 | 4/26/2024 2:11 PM | 315 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 44 | 12.50% |
| CAT240503P00317500 | 4/26/2024 7:02 PM | 317.5 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 40 | 12.50% |
| CAT240503P00320000 | 4/26/2024 7:24 PM | 320 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 336 | 12.50% |
| CAT240503P00322500 | 4/26/2024 7:02 PM | 322.5 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 293 | 315 | 12.50% |
| CAT240503P00325000 | 4/26/2024 7:47 PM | 325 | 0.43 | 0.00 | 0.00 | 0.00 | 0.00% | 438 | 659 | 12.50% |
| CAT240503P00327500 | 4/26/2024 7:23 PM | 327.5 | 0.56 | 0.00 | 0.00 | 0.00 | 0.00% | 102 | 113 | 12.50% |
| CAT240503P00330000 | 4/26/2024 7:58 PM | 330 | 0.89 | 0.00 | 0.00 | 0.00 | 0.00% | 1,474 | 3,490 | 6.25% |
| CAT240503P00332500 | 4/26/2024 6:56 PM | 332.5 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 65 | 316 | 6.25% |
| CAT240503P00335000 | 4/26/2024 7:57 PM | 335 | 1.82 | 0.00 | 0.00 | 0.00 | 0.00% | 293 | 328 | 6.25% |
| CAT240503P00337500 | 4/26/2024 7:37 PM | 337.5 | 2.27 | 0.00 | 0.00 | 0.00 | 0.00% | 96 | 158 | 6.25% |
| CAT240503P00340000 | 4/26/2024 7:59 PM | 340 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 325 | 330 | 3.13% |
| CAT240503P00342500 | 4/26/2024 7:59 PM | 342.5 | 4.07 | 0.00 | 0.00 | 0.00 | 0.00% | 271 | 161 | 1.56% |
| CAT240503P00345000 | 4/26/2024 7:59 PM | 345 | 5.50 | 0.00 | 0.00 | 0.00 | 0.00% | 162 | 366 | 0.20% |
| CAT240503P00347500 | 4/26/2024 7:31 PM | 347.5 | 6.60 | 0.00 | 0.00 | 0.00 | 0.00% | 143 | 198 | 0.00% |
| CAT240503P00350000 | 4/26/2024 7:49 PM | 350 | 8.76 | 0.00 | 0.00 | 0.00 | 0.00% | 80 | 240 | 0.00% |
| CAT240503P00352500 | 4/26/2024 5:10 PM | 352.5 | 9.51 | 0.00 | 0.00 | 0.00 | 0.00% | 63 | 96 | 0.00% |
| CAT240503P00355000 | 4/26/2024 7:11 PM | 355 | 11.68 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 170 | 0.00% |
| CAT240503P00357500 | 4/26/2024 2:04 PM | 357.5 | 14.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 41 | 0.00% |
| CAT240503P00360000 | 4/26/2024 6:14 PM | 360 | 15.60 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 753 | 0.00% |
| CAT240503P00362500 | 4/26/2024 2:21 PM | 362.5 | 18.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 82 | 0.00% |
| CAT240503P00365000 | 4/26/2024 7:12 PM | 365 | 20.90 | 0.00 | 0.00 | 0.00 | 0.00% | 64 | 82 | 0.00% |
| CAT240503P00367500 | 4/26/2024 6:13 PM | 367.5 | 22.90 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 41 | 0.00% |
| CAT240503P00370000 | 4/26/2024 3:02 PM | 370 | 26.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 18 | 0.00% |
| CAT240503P00372500 | 4/26/2024 7:07 PM | 372.5 | 28.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 1 | 0.00% |
| CAT240503P00375000 | 4/25/2024 7:14 PM | 375 | 34.69 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| CAT240503P00377500 | 4/25/2024 6:56 PM | 377.5 | 38.27 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CAT240503P00380000 | 4/25/2024 7:14 PM | 380 | 39.64 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 2 | 0.00% |
| CAT240503P00382500 | 4/24/2024 1:54 PM | 382.5 | 20.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CAT240503P00390000 | 4/26/2024 1:31 PM | 390 | 49.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CAT240503P00440000 | 4/25/2024 1:36 PM | 440 | 104.25 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
DE Deere & Company
397.78
+1.13%
CNHI CNH Industrial N.V.
11.44
+0.22%
NKLA Nikola Corporation
0.6620
+2.89%
PCAR PACCAR Inc
112.51
+0.49%
AGCO AGCO Corporation
117.43
+0.70%
TEX Terex Corporation
60.38
+1.33%
OSK Oshkosh Corporation
117.66
0.00%
LEV The Lion Electric Company
0.9500
-0.41%
LEV.TO The Lion Electric Company
1.3000
0.00%
IDEX Ideanomics, Inc.
0.9220
+0.22%