NYSE - Delayed Quote • USD
Caterpillar Inc. (CAT)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510C00255000 | 4/19/2024 3:39 PM | 255 | 101.70 | 80.00 | 83.75 | 0.00 | 0.00% | 2 | 2 | 93.75% |
| CAT240510C00265000 | 4/18/2024 1:57 PM | 265 | 94.67 | 70.30 | 73.00 | 0.00 | 0.00% | - | 0 | 121.58% |
| CAT240510C00300000 | 5/2/2024 6:40 PM | 300 | 42.00 | 35.15 | 38.85 | 6.45 | 18.14% | 1 | 2 | 79.76% |
| CAT240510C00315000 | 5/3/2024 1:55 PM | 315 | 26.32 | 21.10 | 23.50 | 6.88 | 35.39% | 5 | 17 | 51.47% |
| CAT240510C00320000 | 5/2/2024 3:29 PM | 320 | 14.80 | 15.75 | 19.25 | 0.00 | 0.00% | 4 | 5 | 49.61% |
| CAT240510C00330000 | 5/3/2024 7:12 PM | 330 | 8.63 | 7.65 | 10.70 | 1.08 | 14.30% | 11 | 47 | 39.87% |
| CAT240510C00332500 | 5/3/2024 7:59 PM | 332.5 | 7.10 | 6.90 | 7.15 | 0.80 | 12.70% | 36 | 66 | 27.60% |
| CAT240510C00335000 | 5/3/2024 7:57 PM | 335 | 5.29 | 5.25 | 5.55 | 0.18 | 3.52% | 132 | 210 | 26.91% |
| CAT240510C00337500 | 5/3/2024 7:58 PM | 337.5 | 3.90 | 3.85 | 4.15 | -0.04 | -1.02% | 293 | 290 | 26.18% |
| CAT240510C00340000 | 5/3/2024 7:54 PM | 340 | 2.85 | 2.77 | 3.00 | -0.10 | -3.39% | 242 | 216 | 25.64% |
| CAT240510C00342500 | 5/3/2024 7:58 PM | 342.5 | 2.00 | 1.84 | 2.25 | 0.03 | 1.52% | 122 | 112 | 26.25% |
| CAT240510C00345000 | 5/3/2024 7:52 PM | 345 | 1.25 | 1.31 | 1.48 | -0.20 | -13.79% | 143 | 165 | 25.45% |
| CAT240510C00347500 | 5/3/2024 7:47 PM | 347.5 | 0.95 | 0.87 | 1.14 | -0.25 | -20.83% | 58 | 66 | 26.71% |
| CAT240510C00350000 | 5/3/2024 7:57 PM | 350 | 0.57 | 0.34 | 1.00 | -0.13 | -18.57% | 116 | 177 | 29.10% |
| CAT240510C00352500 | 5/3/2024 7:53 PM | 352.5 | 0.39 | 0.34 | 0.49 | -0.02 | -4.88% | 44 | 186 | 26.59% |
| CAT240510C00355000 | 5/3/2024 7:41 PM | 355 | 0.27 | 0.20 | 0.32 | -0.10 | -27.03% | 48 | 305 | 26.78% |
| CAT240510C00357500 | 5/3/2024 7:55 PM | 357.5 | 0.20 | 0.12 | 0.51 | -0.05 | -20.00% | 18 | 123 | 32.81% |
| CAT240510C00360000 | 5/3/2024 5:07 PM | 360 | 0.24 | 0.07 | 0.25 | 0.04 | 20.00% | 42 | 136 | 30.62% |
| CAT240510C00362500 | 5/3/2024 6:55 PM | 362.5 | 0.12 | 0.06 | 0.45 | 0.00 | 0.00% | 2 | 25 | 37.38% |
| CAT240510C00365000 | 5/3/2024 4:32 PM | 365 | 0.09 | 0.05 | 0.20 | -0.28 | -75.68% | 142 | 157 | 34.18% |
| CAT240510C00367500 | 5/3/2024 7:30 PM | 367.5 | 0.05 | 0.04 | 0.65 | -0.35 | -87.50% | 1 | 36 | 46.27% |
| CAT240510C00370000 | 5/3/2024 1:30 PM | 370 | 0.14 | 0.03 | 0.82 | -0.18 | -56.25% | 18 | 80 | 51.71% |
| CAT240510C00372500 | 5/3/2024 2:15 PM | 372.5 | 0.11 | 0.03 | 0.50 | -0.41 | -78.85% | 1 | 2 | 48.80% |
| CAT240510C00375000 | 5/3/2024 5:44 PM | 375 | 0.08 | 0.03 | 0.15 | -0.01 | -11.11% | 14 | 77 | 41.41% |
| CAT240510C00377500 | 5/3/2024 7:54 PM | 377.5 | 0.07 | 0.04 | 0.42 | -0.34 | -82.93% | 1 | 57 | 52.00% |
| CAT240510C00380000 | 5/3/2024 6:48 PM | 380 | 0.08 | 0.02 | 0.32 | -0.01 | -11.11% | 67 | 68 | 51.71% |
| CAT240510C00385000 | 5/3/2024 1:30 PM | 385 | 0.51 | 0.00 | 0.57 | 0.41 | 410.00% | 2 | 75 | 55.13% |
| CAT240510C00390000 | 5/3/2024 6:07 PM | 390 | 0.09 | 0.02 | 0.13 | 0.05 | 125.00% | 51 | 38 | 52.73% |
| CAT240510C00395000 | 5/2/2024 3:42 PM | 395 | 0.12 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 125 | 50.20% |
| CAT240510C00400000 | 5/2/2024 3:39 PM | 400 | 0.01 | 0.02 | 0.10 | 0.00 | 0.00% | 3 | 31 | 54.69% |
| CAT240510C00405000 | 5/3/2024 4:04 PM | 405 | 0.03 | 0.00 | 0.02 | -0.31 | -91.18% | 1 | 10 | 51.56% |
| CAT240510C00410000 | 5/3/2024 4:08 PM | 410 | 0.03 | 0.00 | 0.24 | -0.17 | -85.00% | 6 | 17 | 66.99% |
| CAT240510C00415000 | 4/25/2024 2:49 PM | 415 | 0.10 | 0.00 | 0.57 | 0.00 | 0.00% | 1 | 22 | 79.59% |
| CAT240510C00420000 | 4/25/2024 2:21 PM | 420 | 0.10 | 0.00 | 0.54 | 0.00 | 0.00% | 22 | 29 | 82.72% |
| CAT240510C00425000 | 4/9/2024 2:55 PM | 425 | 0.86 | 0.00 | 0.54 | 0.00 | 0.00% | 10 | 11 | 86.43% |
| CAT240510C00430000 | 5/3/2024 2:26 PM | 430 | 0.02 | 0.00 | 0.49 | 0.01 | 100.00% | 2 | 3 | 88.77% |
| CAT240510C00440000 | 5/3/2024 5:33 PM | 440 | 0.04 | 0.00 | 0.04 | 0.01 | 33.33% | 1 | 150 | 71.88% |
| CAT240510C00445000 | 4/5/2024 7:55 PM | 445 | 0.70 | 0.00 | 1.89 | 0.00 | 0.00% | 6 | 6 | 123.05% |
| CAT240510C00450000 | 5/3/2024 4:09 PM | 450 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 127 | 79.30% |
| CAT240510C00460000 | 5/3/2024 2:38 PM | 460 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 37 | 84.38% |
| CAT240510C00470000 | 5/3/2024 2:14 PM | 470 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 77 | 96.09% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240510P00195000 | 4/30/2024 1:55 PM | 195 | 0.01 | 0.00 | 0.90 | 0.00 | 0.00% | 1 | 65 | 204.40% |
| CAT240510P00200000 | 4/26/2024 2:07 PM | 200 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 30 | 30 | 149.61% |
| CAT240510P00205000 | 5/1/2024 1:54 PM | 205 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 11 | 142.97% |
| CAT240510P00270000 | 5/2/2024 1:53 PM | 270 | 0.03 | 0.00 | 0.70 | 0.00 | 0.00% | 10 | 59 | 89.16% |
| CAT240510P00285000 | 4/22/2024 7:42 PM | 285 | 0.05 | 0.03 | 0.70 | -0.18 | -78.26% | 1 | 0 | 70.80% |
| CAT240510P00290000 | 5/2/2024 2:04 PM | 290 | 0.08 | 0.04 | 0.59 | 0.00 | 0.00% | 1 | 14 | 62.94% |
| CAT240510P00295000 | 5/2/2024 6:02 PM | 295 | 0.09 | 0.04 | 0.60 | 0.00 | 0.00% | 10 | 21 | 57.03% |
| CAT240510P00300000 | 5/3/2024 6:23 PM | 300 | 0.10 | 0.05 | 0.09 | 0.09 | 900.00% | 61 | 165 | 41.50% |
| CAT240510P00305000 | 5/3/2024 2:28 PM | 305 | 0.13 | 0.05 | 0.62 | -0.15 | -53.57% | 47 | 198 | 51.51% |
| CAT240510P00310000 | 5/3/2024 3:45 PM | 310 | 0.16 | 0.07 | 0.37 | -0.12 | -42.86% | 12 | 82 | 39.94% |
| CAT240510P00315000 | 5/3/2024 6:25 PM | 315 | 0.18 | 0.10 | 0.33 | -0.22 | -55.00% | 33 | 146 | 32.86% |
| CAT240510P00320000 | 5/3/2024 7:59 PM | 320 | 0.38 | 0.39 | 0.40 | -0.30 | -44.12% | 873 | 1,053 | 27.78% |
| CAT240510P00325000 | 5/3/2024 7:57 PM | 325 | 0.80 | 0.73 | 0.85 | -0.77 | -49.04% | 153 | 514 | 26.42% |
| CAT240510P00330000 | 5/3/2024 7:47 PM | 330 | 1.66 | 1.38 | 1.80 | -1.35 | -44.85% | 103 | 249 | 25.64% |
| CAT240510P00332500 | 5/3/2024 7:37 PM | 332.5 | 2.38 | 2.21 | 2.44 | -1.37 | -36.53% | 262 | 98 | 24.72% |
| CAT240510P00335000 | 5/3/2024 7:58 PM | 335 | 3.28 | 3.05 | 3.35 | -1.62 | -33.06% | 113 | 373 | 24.26% |
| CAT240510P00337500 | 5/3/2024 7:58 PM | 337.5 | 4.40 | 4.10 | 4.90 | -1.90 | -30.16% | 58 | 74 | 26.18% |
| CAT240510P00340000 | 5/3/2024 7:46 PM | 340 | 5.90 | 5.50 | 6.85 | -2.10 | -26.25% | 143 | 352 | 29.24% |
| CAT240510P00342500 | 5/3/2024 5:02 PM | 342.5 | 7.35 | 6.65 | 8.25 | -1.80 | -19.67% | 3 | 66 | 27.87% |
| CAT240510P00345000 | 5/3/2024 6:30 PM | 345 | 9.10 | 8.00 | 10.40 | -1.35 | -12.92% | 8 | 55 | 30.30% |
| CAT240510P00347500 | 5/3/2024 1:38 PM | 347.5 | 10.60 | 10.65 | 11.95 | -2.46 | -18.84% | 1 | 52 | 27.25% |
| CAT240510P00350000 | 5/3/2024 7:27 PM | 350 | 13.47 | 12.35 | 15.05 | -2.08 | -13.38% | 43 | 132 | 36.11% |
| CAT240510P00352500 | 5/3/2024 2:12 PM | 352.5 | 14.33 | 14.10 | 17.90 | 5.98 | 71.62% | 1 | 17 | 42.86% |
| CAT240510P00355000 | 5/3/2024 4:13 PM | 355 | 17.86 | 16.65 | 20.35 | -3.39 | -15.95% | 9 | 105 | 46.29% |
| CAT240510P00357500 | 4/29/2024 6:32 PM | 357.5 | 11.25 | 19.15 | 22.65 | 0.00 | 0.00% | 2 | 0 | 48.22% |
| CAT240510P00360000 | 5/3/2024 1:50 PM | 360 | 20.00 | 21.55 | 25.30 | -6.65 | -24.95% | 2 | 9 | 53.13% |
| CAT240510P00362500 | 4/25/2024 2:06 PM | 362.5 | 27.00 | 24.80 | 27.75 | 0.00 | 0.00% | - | 1 | 56.13% |
| CAT240510P00365000 | 5/2/2024 5:31 PM | 365 | 30.69 | 26.50 | 29.10 | 0.00 | 0.00% | 4 | 11 | 46.48% |
| CAT240510P00367500 | 5/1/2024 7:31 PM | 367.5 | 33.65 | 29.75 | 32.65 | 0.00 | 0.00% | 20 | 0 | 61.79% |
| CAT240510P00370000 | 5/1/2024 7:24 PM | 370 | 36.70 | 31.50 | 35.10 | 0.00 | 0.00% | 100 | 0 | 64.47% |
| CAT240510P00372500 | 5/1/2024 7:34 PM | 372.5 | 39.60 | 34.00 | 37.75 | 0.00 | 0.00% | 11 | 0 | 69.19% |
| CAT240510P00375000 | 4/29/2024 7:53 PM | 375 | 25.10 | 36.50 | 40.25 | 0.00 | 0.00% | 2 | 0 | 72.29% |
| CAT240510P00377500 | 4/30/2024 5:58 PM | 377.5 | 41.44 | 39.00 | 42.75 | 0.00 | 0.00% | 2 | 0 | 75.34% |
| CAT240510P00380000 | 5/1/2024 7:53 PM | 380 | 48.28 | 41.50 | 45.30 | 0.00 | 0.00% | 1 | 1 | 78.88% |
| CAT240510P00385000 | 5/1/2024 7:53 PM | 385 | 53.30 | 47.25 | 50.25 | 0.00 | 0.00% | 1 | 0 | 61.04% |
| CAT240510P00390000 | 4/19/2024 3:52 PM | 390 | 35.74 | 51.60 | 55.20 | 0.00 | 0.00% | 1 | 0 | 53.91% |
| CAT240510P00400000 | 4/15/2024 3:33 PM | 400 | 35.00 | 61.50 | 65.10 | 0.00 | 0.00% | 2 | 0 | 53.71% |
Related Tickers
DE Deere & Company
400.96
+1.26%
PCAR PACCAR Inc
104.79
-1.57%
TEX Terex Corporation
58.35
+1.55%
AGCO AGCO Corporation
111.81
+1.07%
CNHI CNH Industrial N.V.
11.48
-1.71%
NKLA Nikola Corporation
0.6575
+7.35%
OSK Oshkosh Corporation
114.40
+0.92%
MTW The Manitowoc Company, Inc.
12.43
-0.32%
LEV The Lion Electric Company
1.0300
+7.22%
ALG Alamo Group Inc.
193.97
-0.65%