NYSE - Delayed Quote • USD
Caterpillar Inc. (CAT)
At close: April 19 at 4:00 PM EDT
After hours: 8:00 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 | 152.50 | 156.20 | 0.00 | 0.00% | 2 | 0 | 240.82% |
| CAT240426C00255000 | 4/18/2024 7:28 PM | 255 | 102.50 | 97.50 | 101.30 | 0.00 | 0.00% | 2 | 0 | 153.17% |
| CAT240426C00265000 | 4/17/2024 5:20 PM | 265 | 90.61 | 87.70 | 91.30 | 0.00 | 0.00% | 1 | 0 | 138.43% |
| CAT240426C00285000 | 3/15/2024 3:24 PM | 285 | 62.05 | 78.85 | 81.90 | 0.00 | 0.00% | - | 2 | 199.95% |
| CAT240426C00300000 | 4/19/2024 3:28 PM | 300 | 57.46 | 53.00 | 56.70 | 0.51 | 0.90% | 3 | 2 | 58.59% |
| CAT240426C00305000 | 3/12/2024 6:53 PM | 305 | 36.48 | 65.30 | 69.20 | 0.00 | 0.00% | - | 1 | 205.64% |
| CAT240426C00310000 | 4/18/2024 2:20 PM | 310 | 50.36 | 44.00 | 46.30 | 0.00 | 0.00% | 2 | 0 | 57.37% |
| CAT240426C00315000 | 4/19/2024 4:01 PM | 315 | 41.50 | 39.50 | 41.95 | -11.63 | -21.89% | 2 | 0 | 61.55% |
| CAT240426C00320000 | 4/19/2024 4:01 PM | 320 | 36.80 | 34.50 | 37.15 | -0.50 | -1.34% | 6 | 0 | 56.52% |
| CAT240426C00325000 | 4/18/2024 5:57 PM | 325 | 32.28 | 29.75 | 32.65 | 0.00 | 0.00% | 2 | 10 | 54.20% |
| CAT240426C00330000 | 4/19/2024 4:28 PM | 330 | 26.45 | 25.65 | 28.25 | -2.58 | -8.89% | 5 | 4 | 54.07% |
| CAT240426C00335000 | 4/18/2024 4:44 PM | 335 | 26.96 | 22.10 | 23.95 | 0.00 | 0.00% | 2 | 18 | 54.41% |
| CAT240426C00340000 | 4/19/2024 4:45 PM | 340 | 18.11 | 18.25 | 19.75 | -2.88 | -13.72% | 1 | 27 | 52.17% |
| CAT240426C00345000 | 4/19/2024 7:52 PM | 345 | 15.29 | 15.45 | 15.85 | -2.24 | -12.78% | 10 | 24 | 52.23% |
| CAT240426C00350000 | 4/19/2024 7:59 PM | 350 | 12.80 | 12.35 | 13.35 | -0.55 | -4.12% | 11 | 92 | 53.20% |
| CAT240426C00355000 | 4/19/2024 7:54 PM | 355 | 9.70 | 9.80 | 10.10 | -1.85 | -16.02% | 70 | 82 | 51.62% |
| CAT240426C00360000 | 4/19/2024 7:47 PM | 360 | 7.22 | 7.50 | 7.85 | -1.81 | -20.04% | 233 | 145 | 51.28% |
| CAT240426C00365000 | 4/19/2024 7:44 PM | 365 | 5.55 | 5.65 | 5.90 | -1.04 | -15.78% | 288 | 1,485 | 50.89% |
| CAT240426C00367500 | 4/19/2024 6:46 PM | 367.5 | 4.75 | 4.85 | 5.10 | -2.57 | -35.11% | 14 | 102 | 50.78% |
| CAT240426C00370000 | 4/19/2024 7:17 PM | 370 | 3.97 | 4.10 | 4.50 | -1.11 | -21.85% | 198 | 534 | 50.89% |
| CAT240426C00372500 | 4/19/2024 7:31 PM | 372.5 | 3.49 | 3.50 | 3.75 | -0.51 | -12.75% | 14 | 103 | 50.54% |
| CAT240426C00375000 | 4/19/2024 7:58 PM | 375 | 3.09 | 2.99 | 3.25 | -0.61 | -16.49% | 216 | 453 | 50.78% |
| CAT240426C00377500 | 4/19/2024 7:16 PM | 377.5 | 2.43 | 2.30 | 2.71 | -0.56 | -18.73% | 13 | 76 | 51.27% |
| CAT240426C00380000 | 4/19/2024 7:54 PM | 380 | 2.04 | 2.05 | 2.34 | -0.63 | -23.60% | 205 | 339 | 50.51% |
| CAT240426C00382500 | 4/19/2024 6:51 PM | 382.5 | 1.70 | 1.69 | 1.96 | -0.52 | -23.42% | 15 | 20 | 50.40% |
| CAT240426C00385000 | 4/19/2024 7:14 PM | 385 | 1.42 | 1.40 | 1.66 | -0.29 | -16.96% | 27 | 267 | 50.51% |
| CAT240426C00390000 | 4/19/2024 7:56 PM | 390 | 1.01 | 0.86 | 1.19 | -0.21 | -17.21% | 16 | 170 | 50.27% |
| CAT240426C00395000 | 4/19/2024 7:16 PM | 395 | 0.66 | 0.63 | 0.77 | -0.36 | -35.29% | 6 | 34 | 50.51% |
| CAT240426C00400000 | 4/19/2024 7:39 PM | 400 | 0.48 | 0.38 | 0.69 | -0.12 | -20.00% | 24 | 507 | 52.05% |
| CAT240426C00405000 | 4/19/2024 7:47 PM | 405 | 0.29 | 0.19 | 0.42 | -0.08 | -21.62% | 8 | 56 | 50.78% |
| CAT240426C00410000 | 4/19/2024 7:59 PM | 410 | 0.24 | 0.20 | 0.44 | -0.08 | -25.00% | 11 | 27 | 55.08% |
| CAT240426C00415000 | 4/19/2024 7:29 PM | 415 | 0.14 | 0.08 | 0.22 | -0.56 | -80.00% | 51 | 18 | 52.44% |
| CAT240426C00420000 | 4/19/2024 6:03 PM | 420 | 0.12 | 0.06 | 0.24 | -0.27 | -69.23% | 1 | 32 | 55.76% |
| CAT240426C00425000 | 4/18/2024 4:00 PM | 425 | 0.16 | 0.04 | 0.75 | 0.00 | 0.00% | 22 | 19 | 68.36% |
| CAT240426C00430000 | 4/18/2024 2:22 PM | 430 | 0.04 | 0.03 | 0.75 | 0.00 | 0.00% | 2 | 3 | 71.83% |
| CAT240426C00440000 | 4/17/2024 4:38 PM | 440 | 0.05 | 0.02 | 1.20 | 0.00 | 0.00% | 10 | 23 | 84.96% |
| CAT240426C00445000 | 4/17/2024 4:39 PM | 445 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 20 | 35 | 85.55% |
| 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 | 111.04% |
| CAT240426P00270000 | 4/3/2024 4:03 PM | 270 | 0.49 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 1 | 100.24% |
| CAT240426P00275000 | 4/18/2024 3:08 PM | 275 | 0.10 | 0.10 | 0.75 | 0.00 | 0.00% | 18 | 234 | 95.36% |
| CAT240426P00280000 | 4/19/2024 5:54 PM | 280 | 0.13 | 0.03 | 1.29 | -0.03 | -18.75% | 1 | 7 | 96.78% |
| CAT240426P00285000 | 4/19/2024 6:04 PM | 285 | 0.10 | 0.04 | 0.66 | -0.31 | -75.61% | 2 | 10 | 81.15% |
| CAT240426P00290000 | 4/19/2024 7:33 PM | 290 | 0.15 | 0.06 | 0.73 | -0.05 | -25.00% | 2 | 38 | 77.15% |
| CAT240426P00295000 | 4/19/2024 7:37 PM | 295 | 0.19 | 0.15 | 0.28 | 0.10 | 111.11% | 71 | 21 | 64.84% |
| CAT240426P00300000 | 4/19/2024 7:08 PM | 300 | 0.20 | 0.12 | 0.34 | 0.01 | 5.26% | 96 | 113 | 60.35% |
| CAT240426P00305000 | 4/19/2024 6:26 PM | 305 | 0.29 | 0.20 | 0.40 | -0.01 | -3.33% | 51 | 43 | 57.72% |
| CAT240426P00310000 | 4/18/2024 6:29 PM | 310 | 0.36 | 0.31 | 0.75 | 0.00 | 0.00% | 6 | 45 | 58.30% |
| CAT240426P00315000 | 4/19/2024 6:57 PM | 315 | 0.66 | 0.52 | 0.82 | -0.10 | -13.16% | 4 | 44 | 55.27% |
| CAT240426P00320000 | 4/19/2024 7:49 PM | 320 | 0.98 | 0.87 | 1.10 | 0.42 | 75.00% | 30 | 311 | 54.15% |
| CAT240426P00325000 | 4/19/2024 7:29 PM | 325 | 1.43 | 1.20 | 1.46 | 0.42 | 41.58% | 161 | 863 | 51.93% |
| CAT240426P00330000 | 4/19/2024 7:58 PM | 330 | 2.05 | 1.88 | 2.13 | 0.05 | 2.50% | 63 | 119 | 51.61% |
| CAT240426P00335000 | 4/19/2024 7:53 PM | 335 | 3.15 | 2.86 | 3.05 | 0.25 | 8.62% | 74 | 264 | 51.49% |
| CAT240426P00340000 | 4/19/2024 7:42 PM | 340 | 4.41 | 4.15 | 4.35 | 0.41 | 10.25% | 64 | 394 | 51.61% |
| CAT240426P00345000 | 4/19/2024 7:46 PM | 345 | 6.22 | 5.70 | 5.90 | 0.92 | 17.36% | 404 | 546 | 51.18% |
| CAT240426P00350000 | 4/19/2024 7:54 PM | 350 | 7.93 | 7.65 | 7.85 | 0.63 | 8.63% | 374 | 351 | 50.90% |
| CAT240426P00355000 | 4/19/2024 7:52 PM | 355 | 10.40 | 9.95 | 10.20 | 1.10 | 11.83% | 136 | 461 | 50.54% |
| CAT240426P00360000 | 4/19/2024 7:59 PM | 360 | 12.60 | 12.65 | 13.00 | 0.85 | 7.23% | 667 | 2,163 | 50.30% |
| CAT240426P00362500 | 4/19/2024 7:04 PM | 362.5 | 14.85 | 14.15 | 14.45 | 4.00 | 36.87% | 17 | 53 | 50.73% |
| CAT240426P00365000 | 4/19/2024 6:43 PM | 365 | 16.85 | 15.75 | 16.15 | 2.07 | 14.01% | 18 | 127 | 50.00% |
| CAT240426P00367500 | 4/19/2024 7:52 PM | 367.5 | 18.21 | 17.45 | 17.75 | 1.24 | 7.31% | 10 | 41 | 50.41% |
| CAT240426P00370000 | 4/19/2024 7:58 PM | 370 | 19.18 | 18.30 | 20.00 | 0.78 | 4.24% | 39 | 213 | 53.04% |
| CAT240426P00375000 | 4/19/2024 7:57 PM | 375 | 23.12 | 22.50 | 24.20 | 4.77 | 25.99% | 31 | 174 | 50.04% |
| CAT240426P00380000 | 4/19/2024 2:46 PM | 380 | 27.95 | 26.05 | 27.70 | 2.58 | 10.17% | 3 | 22 | 51.83% |
| CAT240426P00385000 | 4/19/2024 4:50 PM | 385 | 32.70 | 30.35 | 32.95 | 7.70 | 30.80% | 4 | 1 | 59.96% |
| CAT240426P00390000 | 4/12/2024 4:43 PM | 390 | 27.50 | 34.70 | 37.40 | 0.00 | 0.00% | 10 | 0 | 61.07% |
| CAT240426P00395000 | 4/5/2024 7:14 PM | 395 | 19.90 | 39.45 | 41.95 | 0.00 | 0.00% | 3 | 3 | 62.01% |
Related Tickers
DE Deere & Company
400.32
-0.07%
PCAR PACCAR Inc
111.19
-2.26%
AGCO AGCO Corporation
118.75
+1.73%
NKLA Nikola Corporation
0.6439
-2.44%
CNHI CNH Industrial N.V.
12.31
-0.73%
OSK Oshkosh Corporation
117.72
+0.05%
TEX Terex Corporation
60.25
+0.80%
LEV The Lion Electric Company
0.9720
+0.73%
ALG Alamo Group Inc.
202.34
-1.23%
LEV.TO The Lion Electric Company
1.3500
+1.50%