NYSE - Delayed Quote • USD
Caterpillar Inc. (CAT)
At close: 4:00 PM EDT
After hours: 6:03 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240426C00200000 | 4/18/2024 7:21 PM | 200 | 157.00 | 141.90 | 144.95 | 0.00 | 0.00% | 2 | 0 | 375.00% |
| CAT240426C00255000 | 4/18/2024 7:28 PM | 255 | 102.50 | 86.30 | 89.95 | 0.00 | 0.00% | 2 | 0 | 371.58% |
| CAT240426C00265000 | 4/17/2024 5:20 PM | 265 | 90.61 | 76.60 | 80.00 | 0.00 | 0.00% | 1 | 0 | 334.67% |
| CAT240426C00280000 | 4/18/2024 5:29 PM | 280 | 76.29 | 61.75 | 65.00 | 0.00 | 0.00% | - | 0 | 277.05% |
| CAT240426C00285000 | 3/15/2024 3:24 PM | 285 | 62.05 | 78.85 | 81.90 | 0.00 | 0.00% | - | 2 | 696.78% |
| CAT240426C00300000 | 4/19/2024 3:28 PM | 300 | 57.46 | 41.75 | 44.80 | 0.00 | 0.00% | 3 | 2 | 195.07% |
| CAT240426C00305000 | 3/12/2024 6:53 PM | 305 | 36.48 | 65.30 | 69.20 | 0.00 | 0.00% | - | 1 | 676.56% |
| CAT240426C00310000 | 4/18/2024 2:20 PM | 310 | 50.36 | 31.85 | 34.75 | 0.00 | 0.00% | 2 | 0 | 156.93% |
| CAT240426C00315000 | 4/26/2024 6:21 PM | 315 | 29.63 | 26.30 | 30.20 | -11.87 | -28.60% | 2 | 2 | 151.17% |
| CAT240426C00320000 | 4/26/2024 6:33 PM | 320 | 24.75 | 22.00 | 24.45 | 9.05 | 57.64% | 6 | 6 | 111.62% |
| CAT240426C00322500 | 4/24/2024 5:18 PM | 322.5 | 39.18 | 19.35 | 22.60 | 0.00 | 0.00% | 10 | 12 | 60.55% |
| CAT240426C00325000 | 4/23/2024 2:55 PM | 325 | 40.23 | 16.70 | 19.50 | 0.00 | 0.00% | 2 | 8 | 94.87% |
| CAT240426C00330000 | 4/26/2024 1:36 PM | 330 | 12.66 | 11.55 | 14.95 | 1.86 | 17.22% | 2 | 10 | 85.99% |
| CAT240426C00335000 | 4/26/2024 6:09 PM | 335 | 9.89 | 7.15 | 10.25 | 4.39 | 79.82% | 15 | 70 | 70.29% |
| CAT240426C00337500 | 4/26/2024 7:23 PM | 337.5 | 6.60 | 3.85 | 7.15 | 3.25 | 97.01% | 33 | 149 | 48.39% |
| CAT240426C00340000 | 4/26/2024 7:47 PM | 340 | 3.00 | 2.16 | 4.75 | 0.88 | 41.51% | 100 | 258 | 38.33% |
| CAT240426C00342500 | 4/26/2024 7:50 PM | 342.5 | 0.58 | 0.25 | 1.74 | -0.73 | -55.73% | 385 | 111 | 17.48% |
| CAT240426C00345000 | 4/26/2024 7:56 PM | 345 | 0.03 | 0.00 | 0.07 | -0.72 | -96.00% | 718 | 499 | 7.33% |
| CAT240426C00347500 | 4/26/2024 7:44 PM | 347.5 | 0.01 | 0.00 | 0.04 | -0.38 | -97.44% | 188 | 117 | 13.09% |
| CAT240426C00350000 | 4/26/2024 7:56 PM | 350 | 0.01 | 0.01 | 0.02 | -0.22 | -95.65% | 532 | 267 | 17.38% |
| CAT240426C00352500 | 4/26/2024 7:55 PM | 352.5 | 0.04 | 0.00 | 0.05 | -0.10 | -71.43% | 76 | 340 | 26.17% |
| CAT240426C00355000 | 4/26/2024 7:52 PM | 355 | 0.04 | 0.00 | 0.04 | -0.06 | -60.00% | 73 | 165 | 30.86% |
| CAT240426C00357500 | 4/26/2024 7:46 PM | 357.5 | 0.01 | 0.00 | 0.03 | -0.10 | -90.91% | 21 | 205 | 34.77% |
| CAT240426C00360000 | 4/26/2024 7:39 PM | 360 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 21 | 332 | 35.16% |
| CAT240426C00362500 | 4/26/2024 7:39 PM | 362.5 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 9 | 358 | 39.84% |
| CAT240426C00365000 | 4/26/2024 7:38 PM | 365 | 0.02 | 0.00 | 0.04 | -0.05 | -71.43% | 65 | 1,373 | 51.56% |
| CAT240426C00367500 | 4/26/2024 6:22 PM | 367.5 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 180 | 297 | 48.44% |
| CAT240426C00370000 | 4/26/2024 7:08 PM | 370 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 120 | 480 | 54.69% |
| CAT240426C00372500 | 4/26/2024 7:03 PM | 372.5 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 34 | 652 | 56.25% |
| CAT240426C00375000 | 4/26/2024 3:37 PM | 375 | 0.05 | 0.00 | 0.01 | -0.01 | -16.67% | 20 | 388 | 56.25% |
| CAT240426C00377500 | 4/26/2024 6:18 PM | 377.5 | 0.03 | 0.00 | 0.04 | 0.00 | 0.00% | 15 | 186 | 69.92% |
| CAT240426C00380000 | 4/26/2024 7:42 PM | 380 | 0.12 | 0.00 | 0.01 | 0.09 | 300.00% | 38 | 760 | 65.63% |
| CAT240426C00382500 | 4/26/2024 6:14 PM | 382.5 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 53 | 180 | 80.47% |
| CAT240426C00385000 | 4/26/2024 7:21 PM | 385 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 19 | 367 | 76.56% |
| CAT240426C00387500 | 4/26/2024 4:36 PM | 387.5 | 0.09 | 0.00 | 0.04 | 0.07 | 350.00% | 26 | 218 | 86.72% |
| CAT240426C00390000 | 4/26/2024 2:18 PM | 390 | 0.01 | 0.00 | 0.23 | 0.00 | 0.00% | 4 | 335 | 112.11% |
| CAT240426C00392500 | 4/26/2024 1:31 PM | 392.5 | 0.18 | 0.00 | 0.01 | 0.16 | 800.00% | 1 | 389 | 84.38% |
| CAT240426C00395000 | 4/26/2024 1:49 PM | 395 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 11 | 179 | 92.19% |
| CAT240426C00397500 | 4/26/2024 7:21 PM | 397.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 23 | 150 | 96.88% |
| CAT240426C00400000 | 4/26/2024 4:07 PM | 400 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 39 | 752 | 100.00% |
| CAT240426C00405000 | 4/25/2024 7:01 PM | 405 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 92 | 182 | 100.00% |
| CAT240426C00410000 | 4/26/2024 6:04 PM | 410 | 0.06 | 0.00 | 0.06 | 0.05 | 500.00% | 5 | 317 | 127.34% |
| CAT240426C00415000 | 4/26/2024 6:04 PM | 415 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 5 | 214 | 121.88% |
| CAT240426C00420000 | 4/26/2024 7:20 PM | 420 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 4 | 238 | 139.84% |
| CAT240426C00425000 | 4/25/2024 6:39 PM | 425 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 41 | 176.17% |
| CAT240426C00430000 | 4/25/2024 2:10 PM | 430 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 33 | 142.19% |
| CAT240426C00440000 | 4/23/2024 5:42 PM | 440 | 0.05 | 0.00 | 0.91 | 0.00 | 0.00% | 2 | 25 | 241.02% |
| CAT240426C00445000 | 4/22/2024 1:45 PM | 445 | 0.07 | 0.00 | 1.27 | 0.00 | 0.00% | 30 | 65 | 264.06% |
| CAT240426C00450000 | 4/24/2024 7:17 PM | 450 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 43 | 782 | 168.75% |
| CAT240426C00460000 | 4/24/2024 6:08 PM | 460 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 17 | 92 | 168.75% |
| CAT240426C00470000 | 4/24/2024 7:16 PM | 470 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 73 | 139 | 181.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240426P00260000 | 3/19/2024 3:53 PM | 260 | 0.38 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 3 | 268.36% |
| CAT240426P00270000 | 4/25/2024 1:52 PM | 270 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 185 | 192 | 196.88% |
| CAT240426P00275000 | 4/25/2024 1:40 PM | 275 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 9 | 242 | 167.97% |
| CAT240426P00280000 | 4/25/2024 5:24 PM | 280 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 156 | 161 | 144.53% |
| CAT240426P00285000 | 4/25/2024 3:05 PM | 285 | 0.01 | 0.00 | 0.74 | 0.00 | 0.00% | 342 | 352 | 190.23% |
| CAT240426P00290000 | 4/25/2024 4:24 PM | 290 | 0.02 | 0.00 | 0.16 | 0.01 | 100.00% | 1 | 135 | 139.45% |
| CAT240426P00295000 | 4/25/2024 2:07 PM | 295 | 0.02 | 0.00 | 0.22 | 0.00 | 0.00% | 83 | 132 | 132.42% |
| CAT240426P00300000 | 4/26/2024 6:00 PM | 300 | 0.03 | 0.00 | 0.01 | 0.01 | 50.00% | 62 | 246 | 84.38% |
| CAT240426P00305000 | 4/26/2024 1:52 PM | 305 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 40 | 785 | 106.64% |
| CAT240426P00307500 | 4/24/2024 7:51 PM | 307.5 | 0.10 | 0.01 | 0.01 | 0.00 | 0.00% | 33 | 36 | 75.00% |
| CAT240426P00310000 | 4/26/2024 2:08 PM | 310 | 0.02 | 0.00 | 0.22 | -0.05 | -71.43% | 3 | 49 | 93.95% |
| CAT240426P00312500 | 4/25/2024 7:37 PM | 312.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 53 | 64 | 60.94% |
| CAT240426P00315000 | 4/26/2024 7:06 PM | 315 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 90 | 936 | 66.41% |
| CAT240426P00317500 | 4/26/2024 3:46 PM | 317.5 | 0.01 | 0.00 | 0.15 | -0.09 | -90.00% | 36 | 29 | 70.70% |
| CAT240426P00320000 | 4/26/2024 4:52 PM | 320 | 0.01 | 0.00 | 0.20 | -0.05 | -83.33% | 131 | 437 | 67.38% |
| CAT240426P00322500 | 4/26/2024 7:29 PM | 322.5 | 0.01 | 0.00 | 0.20 | -0.14 | -93.33% | 19 | 207 | 61.13% |
| CAT240426P00325000 | 4/26/2024 7:18 PM | 325 | 0.01 | 0.00 | 0.03 | -0.10 | -90.91% | 253 | 1,103 | 45.70% |
| CAT240426P00327500 | 4/26/2024 7:32 PM | 327.5 | 0.01 | 0.00 | 0.07 | -0.19 | -95.00% | 52 | 289 | 45.51% |
| CAT240426P00330000 | 4/26/2024 7:26 PM | 330 | 0.01 | 0.00 | 0.01 | -0.49 | -98.00% | 167 | 563 | 30.08% |
| CAT240426P00332500 | 4/26/2024 5:36 PM | 332.5 | 0.02 | 0.00 | 0.24 | -0.88 | -97.78% | 62 | 328 | 42.19% |
| CAT240426P00335000 | 4/26/2024 7:23 PM | 335 | 0.01 | 0.00 | 0.01 | -1.65 | -99.40% | 330 | 802 | 19.92% |
| CAT240426P00337500 | 4/26/2024 7:48 PM | 337.5 | 0.01 | 0.00 | 0.01 | -2.47 | -99.60% | 145 | 145 | 14.45% |
| CAT240426P00340000 | 4/26/2024 7:59 PM | 340 | 0.01 | 0.00 | 0.02 | -3.94 | -99.75% | 757 | 766 | 9.96% |
| CAT240426P00342500 | 4/26/2024 7:59 PM | 342.5 | 0.01 | 0.00 | 0.14 | -5.54 | -99.82% | 654 | 602 | 6.28% |
| CAT240426P00345000 | 4/26/2024 7:54 PM | 345 | 2.00 | 0.71 | 3.20 | -5.39 | -72.94% | 281 | 558 | 32.01% |
| CAT240426P00347500 | 4/26/2024 7:10 PM | 347.5 | 3.19 | 3.45 | 5.50 | -6.22 | -66.10% | 97 | 92 | 41.60% |
| CAT240426P00350000 | 4/26/2024 7:38 PM | 350 | 6.37 | 5.50 | 7.95 | -5.63 | -46.92% | 266 | 480 | 51.76% |
| CAT240426P00352500 | 4/26/2024 7:32 PM | 352.5 | 9.35 | 7.30 | 11.00 | -3.09 | -24.84% | 37 | 665 | 71.88% |
| CAT240426P00355000 | 4/26/2024 7:46 PM | 355 | 12.45 | 10.40 | 13.45 | -2.16 | -14.78% | 73 | 755 | 81.05% |
| CAT240426P00357500 | 4/26/2024 4:49 PM | 357.5 | 14.95 | 12.50 | 15.45 | -1.80 | -10.75% | 7 | 75 | 80.37% |
| CAT240426P00360000 | 4/26/2024 7:38 PM | 360 | 16.40 | 15.15 | 17.80 | -4.43 | -21.27% | 47 | 2,208 | 85.60% |
| CAT240426P00362500 | 4/26/2024 7:52 PM | 362.5 | 19.50 | 17.80 | 20.30 | -4.73 | -19.52% | 19 | 11 | 93.80% |
| CAT240426P00365000 | 4/26/2024 7:09 PM | 365 | 21.11 | 20.00 | 23.60 | -4.26 | -16.79% | 30 | 79 | 65.43% |
| CAT240426P00367500 | 4/26/2024 6:04 PM | 367.5 | 23.33 | 22.55 | 25.35 | -4.03 | -14.73% | 8 | 18 | 110.89% |
| CAT240426P00370000 | 4/26/2024 5:42 PM | 370 | 26.10 | 24.85 | 27.85 | -4.90 | -15.81% | 8 | 52 | 118.51% |
| CAT240426P00372500 | 4/26/2024 7:06 PM | 372.5 | 28.50 | 27.70 | 31.00 | -3.99 | -12.28% | 7 | 28 | 86.33% |
| CAT240426P00375000 | 4/26/2024 2:50 PM | 375 | 32.00 | 30.00 | 32.00 | -2.95 | -8.44% | 6 | 23 | 101.17% |
| CAT240426P00377500 | 4/25/2024 4:39 PM | 377.5 | 36.62 | 33.00 | 35.85 | 0.00 | 0.00% | 28 | 0 | 102.83% |
| CAT240426P00380000 | 4/26/2024 7:42 PM | 380 | 35.66 | 35.15 | 37.90 | -2.75 | -7.16% | 5 | 11 | 148.88% |
| CAT240426P00382500 | 4/25/2024 7:43 PM | 382.5 | 40.75 | 37.70 | 40.85 | 0.00 | 0.00% | 30 | 0 | 101.95% |
| CAT240426P00385000 | 4/25/2024 4:36 PM | 385 | 43.81 | 40.05 | 43.65 | 0.00 | 0.00% | 1 | 0 | 114.06% |
| CAT240426P00390000 | 4/22/2024 6:08 PM | 390 | 29.40 | 45.05 | 48.65 | 0.00 | 0.00% | 1 | 0 | 124.61% |
| CAT240426P00395000 | 4/5/2024 7:14 PM | 395 | 19.90 | 50.20 | 53.65 | 0.00 | 0.00% | 3 | 0 | 141.21% |
| CAT240426P00420000 | 4/15/2024 3:47 PM | 420 | 53.75 | 75.15 | 78.05 | 0.00 | 0.00% | - | 0 | 254.10% |
Related Tickers
DE Deere & Company
393.33
-0.19%
CNHI CNH Industrial N.V.
11.41
+0.26%
NKLA Nikola Corporation
0.6434
+7.23%
PCAR PACCAR Inc
111.96
-0.59%
AGCO AGCO Corporation
116.61
-0.90%
OSK Oshkosh Corporation
117.66
-0.87%
TEX Terex Corporation
59.59
-0.52%
LEV The Lion Electric Company
0.9539
+4.48%
LEV.TO The Lion Electric Company
1.3000
+3.17%
IDEX Ideanomics, Inc.
0.9200
+3.95%