NYSE - Delayed Quote • USD
Caterpillar Inc. (CAT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 8:00 PM EDT
| 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 | 71.85 | 75.35 | 0.00 | 0.00% | 100 | 0 | 88.96% |
| CAT240503C00275000 | 4/9/2024 5:47 PM | 275 | 96.40 | 66.70 | 69.40 | 0.00 | 0.00% | 1 | 0 | 108.94% |
| CAT240503C00280000 | 4/18/2024 6:00 PM | 280 | 77.05 | 61.70 | 65.35 | 0.00 | 0.00% | 100 | 50 | 72.66% |
| CAT240503C00295000 | 4/18/2024 3:26 PM | 295 | 68.16 | 47.00 | 49.45 | 0.00 | 0.00% | 1 | 0 | 81.27% |
| CAT240503C00310000 | 4/26/2024 5:32 PM | 310 | 34.50 | 32.55 | 35.40 | -14.15 | -29.09% | 1 | 35 | 52.10% |
| CAT240503C00320000 | 4/26/2024 2:01 PM | 320 | 24.97 | 22.80 | 24.70 | 5.47 | 28.05% | 5 | 17 | 48.49% |
| CAT240503C00330000 | 4/25/2024 7:20 PM | 330 | 13.40 | 13.35 | 15.65 | 0.00 | 0.00% | 35 | 24 | 40.80% |
| CAT240503C00335000 | 4/26/2024 7:59 PM | 335 | 10.85 | 10.10 | 10.80 | 3.05 | 39.10% | 16 | 114 | 32.56% |
| CAT240503C00340000 | 4/26/2024 7:54 PM | 340 | 6.73 | 6.70 | 7.05 | 1.63 | 31.96% | 153 | 245 | 29.68% |
| CAT240503C00345000 | 4/26/2024 7:53 PM | 345 | 4.05 | 3.95 | 4.20 | 0.55 | 15.71% | 235 | 208 | 28.22% |
| CAT240503C00347500 | 4/26/2024 7:58 PM | 347.5 | 3.00 | 2.93 | 3.15 | 0.52 | 20.97% | 773 | 245 | 27.95% |
| CAT240503C00350000 | 4/26/2024 7:52 PM | 350 | 2.25 | 2.05 | 2.37 | 0.38 | 20.32% | 266 | 2,678 | 28.19% |
| CAT240503C00352500 | 4/26/2024 7:59 PM | 352.5 | 1.60 | 1.42 | 1.74 | -0.20 | -11.11% | 40 | 100 | 28.33% |
| CAT240503C00355000 | 4/26/2024 7:55 PM | 355 | 1.03 | 1.00 | 1.27 | -0.05 | -4.63% | 208 | 133 | 28.61% |
| CAT240503C00357500 | 4/26/2024 6:47 PM | 357.5 | 1.00 | 0.70 | 0.91 | -0.07 | -6.54% | 42 | 146 | 28.87% |
| CAT240503C00360000 | 4/26/2024 7:48 PM | 360 | 0.51 | 0.42 | 0.55 | -0.34 | -40.00% | 144 | 257 | 27.93% |
| CAT240503C00362500 | 4/26/2024 7:38 PM | 362.5 | 0.38 | 0.30 | 0.42 | -0.24 | -38.71% | 107 | 178 | 28.96% |
| CAT240503C00365000 | 4/26/2024 7:38 PM | 365 | 0.26 | 0.18 | 0.28 | -0.09 | -25.71% | 120 | 178 | 29.05% |
| CAT240503C00367500 | 4/26/2024 6:13 PM | 367.5 | 0.20 | 0.08 | 0.43 | -0.14 | -41.18% | 326 | 174 | 34.57% |
| CAT240503C00370000 | 4/26/2024 7:32 PM | 370 | 0.13 | 0.10 | 0.16 | -0.32 | -71.11% | 414 | 404 | 30.81% |
| CAT240503C00372500 | 4/26/2024 2:12 PM | 372.5 | 0.19 | 0.05 | 0.18 | -0.01 | -5.00% | 2 | 17 | 33.79% |
| CAT240503C00375000 | 4/26/2024 7:31 PM | 375 | 0.12 | 0.03 | 0.07 | -0.03 | -20.00% | 60 | 151 | 31.25% |
| CAT240503C00377500 | 4/25/2024 7:37 PM | 377.5 | 0.13 | 0.02 | 0.16 | 0.00 | 0.00% | 8 | 19 | 37.50% |
| CAT240503C00380000 | 4/26/2024 4:30 PM | 380 | 0.07 | 0.05 | 0.14 | -0.03 | -30.00% | 23 | 153 | 38.87% |
| CAT240503C00382500 | 4/26/2024 3:48 PM | 382.5 | 0.09 | 0.00 | 0.12 | -0.07 | -43.75% | 3 | 20 | 40.04% |
| CAT240503C00385000 | 4/26/2024 7:20 PM | 385 | 0.02 | 0.00 | 0.11 | -0.08 | -80.00% | 3 | 271 | 41.60% |
| CAT240503C00387500 | 4/26/2024 4:19 PM | 387.5 | 0.08 | 0.01 | 0.11 | -0.04 | -33.33% | 8 | 34 | 43.56% |
| CAT240503C00390000 | 4/26/2024 6:01 PM | 390 | 0.06 | 0.01 | 0.11 | -0.02 | -25.00% | 4 | 105 | 45.51% |
| CAT240503C00395000 | 4/26/2024 7:13 PM | 395 | 0.02 | 0.00 | 0.12 | -0.05 | -71.43% | 16 | 248 | 50.00% |
| CAT240503C00400000 | 4/26/2024 4:32 PM | 400 | 0.04 | 0.02 | 0.05 | 0.02 | 100.00% | 19 | 429 | 48.05% |
| CAT240503C00405000 | 4/25/2024 5:31 PM | 405 | 0.04 | 0.00 | 0.17 | 0.00 | 0.00% | 9 | 48 | 54.98% |
| CAT240503C00410000 | 4/25/2024 2:27 PM | 410 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 22 | 51.17% |
| CAT240503C00415000 | 4/25/2024 4:29 PM | 415 | 0.01 | 0.00 | 0.16 | 0.00 | 0.00% | 1 | 5 | 61.52% |
| CAT240503C00420000 | 4/24/2024 6:10 PM | 420 | 0.82 | 0.01 | 0.15 | 0.00 | 0.00% | 1 | 41 | 64.84% |
| CAT240503C00425000 | 4/5/2024 6:57 PM | 425 | 1.34 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 3 | 84.28% |
| CAT240503C00430000 | 4/4/2024 2:34 PM | 430 | 0.45 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 0 | 88.04% |
| CAT240503C00440000 | 4/26/2024 5:46 PM | 440 | 0.05 | 0.00 | 0.04 | -0.07 | -58.33% | 2 | 17 | 67.19% |
| CAT240503C00460000 | 4/26/2024 3:13 PM | 460 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 37 | 79 | 79.69% |
| 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 | 0.04 | 0.00 | 0.00% | - | 1 | 160.94% |
| CAT240503P00300000 | 4/26/2024 3:02 PM | 300 | 0.05 | 0.02 | 0.11 | -0.13 | -72.22% | 2 | 51 | 48.83% |
| CAT240503P00305000 | 4/25/2024 1:54 PM | 305 | 0.48 | 0.03 | 0.11 | 0.00 | 0.00% | 3 | 95 | 43.56% |
| CAT240503P00310000 | 4/26/2024 7:28 PM | 310 | 0.05 | 0.04 | 0.10 | -0.16 | -76.19% | 9 | 73 | 37.79% |
| CAT240503P00315000 | 4/26/2024 2:08 PM | 315 | 0.24 | 0.06 | 0.19 | -0.19 | -44.19% | 10 | 44 | 36.28% |
| CAT240503P00320000 | 4/26/2024 7:24 PM | 320 | 0.21 | 0.21 | 0.24 | -0.57 | -73.08% | 25 | 331 | 32.08% |
| CAT240503P00325000 | 4/26/2024 7:47 PM | 325 | 0.43 | 0.37 | 0.48 | -0.80 | -65.04% | 438 | 375 | 30.62% |
| CAT240503P00330000 | 4/26/2024 7:58 PM | 330 | 0.89 | 0.78 | 0.92 | -1.69 | -65.50% | 1,474 | 2,959 | 29.08% |
| CAT240503P00335000 | 4/26/2024 7:51 PM | 335 | 1.82 | 1.55 | 1.85 | -2.43 | -57.18% | 293 | 136 | 28.55% |
| CAT240503P00340000 | 4/26/2024 7:59 PM | 340 | 3.10 | 3.05 | 3.30 | -3.65 | -54.07% | 325 | 197 | 27.48% |
| CAT240503P00345000 | 4/26/2024 7:55 PM | 345 | 5.50 | 5.35 | 5.70 | -4.15 | -43.01% | 162 | 318 | 27.54% |
| CAT240503P00347500 | 4/26/2024 7:31 PM | 347.5 | 6.60 | 6.70 | 7.10 | -2.74 | -29.34% | 143 | 85 | 26.94% |
| CAT240503P00350000 | 4/26/2024 7:49 PM | 350 | 8.76 | 8.15 | 8.80 | -3.24 | -27.00% | 80 | 190 | 26.95% |
| CAT240503P00352500 | 4/26/2024 5:10 PM | 352.5 | 9.51 | 9.90 | 10.75 | -4.76 | -33.36% | 63 | 89 | 27.53% |
| CAT240503P00355000 | 4/26/2024 6:22 PM | 355 | 11.68 | 11.75 | 13.80 | -5.77 | -33.07% | 46 | 169 | 35.71% |
| CAT240503P00357500 | 4/26/2024 2:04 PM | 357.5 | 14.50 | 13.85 | 16.00 | -4.47 | -23.56% | 3 | 39 | 37.40% |
| CAT240503P00360000 | 4/26/2024 6:14 PM | 360 | 15.60 | 16.15 | 17.90 | -5.60 | -26.42% | 52 | 754 | 35.90% |
| CAT240503P00362500 | 4/26/2024 2:21 PM | 362.5 | 18.02 | 18.10 | 21.00 | -6.88 | -27.63% | 1 | 84 | 44.82% |
| CAT240503P00365000 | 4/26/2024 7:12 PM | 365 | 20.90 | 20.25 | 22.65 | -4.82 | -18.74% | 64 | 97 | 39.92% |
| CAT240503P00367500 | 4/26/2024 6:13 PM | 367.5 | 22.90 | 22.95 | 25.15 | -7.69 | -25.14% | 5 | 44 | 43.02% |
| CAT240503P00370000 | 4/26/2024 3:02 PM | 370 | 26.25 | 25.15 | 28.15 | -3.73 | -12.44% | 1 | 49 | 51.62% |
| CAT240503P00372500 | 4/26/2024 7:07 PM | 372.5 | 28.50 | 27.50 | 30.40 | -6.05 | -17.51% | 3 | 2 | 52.00% |
| CAT240503P00375000 | 4/25/2024 7:14 PM | 375 | 34.69 | 30.50 | 33.45 | 0.00 | 0.00% | 7 | 9 | 61.04% |
| CAT240503P00380000 | 4/25/2024 7:14 PM | 380 | 39.64 | 35.20 | 37.50 | 0.00 | 0.00% | 8 | 2 | 55.32% |
| CAT240503P00390000 | 4/26/2024 1:31 PM | 390 | 49.15 | 45.55 | 47.80 | 19.15 | 63.83% | 1 | 0 | 70.36% |
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%
TEX Terex Corporation
59.59
-0.52%
OSK Oshkosh Corporation
117.66
-0.87%
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%