Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSE - Nasdaq Real Time Price USD
329.69
-9.61
(-2.83%)
At close: March 28 at 4:00:02 PM EDT
329.69
0.00
(0.00%)
After hours: March 28 at 7:59:43 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT250404C00285000 | 3/13/2025 12:20 PM | 285 | 51.00 | 44.25 | 46.25 | 0.00 | 0.00% | - | 11 | 75.49% |
| CAT250404C00300000 | 3/28/2025 3:44 PM | 300 | 29.75 | 29.40 | 31.35 | -12.25 | -29.17% | 10 | 18 | 55.86% |
| CAT250404C00310000 | 3/17/2025 2:23 PM | 310 | 35.69 | 19.70 | 22.25 | 0.00 | 0.00% | 1 | 1 | 62.04% |
| CAT250404C00315000 | 3/7/2025 9:44 AM | 315 | 33.25 | 15.45 | 18.30 | 0.00 | 0.00% | 1 | 1 | 60.73% |
| CAT250404C00320000 | 3/28/2025 3:59 PM | 320 | 12.60 | 11.55 | 14.15 | -11.40 | -47.50% | 1 | 9 | 55.62% |
| CAT250404C00322500 | 3/28/2025 3:29 PM | 322.5 | 9.78 | 9.35 | 12.05 | -3.22 | -24.77% | 3 | 6 | 52.17% |
| CAT250404C00325000 | 3/28/2025 2:42 PM | 325 | 8.71 | 8.40 | 9.45 | -11.56 | -57.03% | 3 | 10 | 44.82% |
| CAT250404C00327500 | 3/28/2025 3:55 PM | 327.5 | 7.60 | 6.90 | 9.15 | -10.50 | -58.01% | 30 | 10 | 52.20% |
| CAT250404C00330000 | 3/28/2025 3:49 PM | 330 | 5.90 | 5.65 | 6.95 | -7.05 | -54.44% | 62 | 35 | 46.13% |
| CAT250404C00332500 | 3/28/2025 3:59 PM | 332.5 | 4.71 | 4.55 | 6.30 | -6.04 | -56.19% | 60 | 10 | 49.32% |
| CAT250404C00335000 | 3/28/2025 3:42 PM | 335 | 3.33 | 3.40 | 3.85 | -6.02 | -64.39% | 62 | 39 | 39.59% |
| CAT250404C00337500 | 3/28/2025 3:49 PM | 337.5 | 2.81 | 2.61 | 2.90 | -3.79 | -57.42% | 47 | 92 | 38.62% |
| CAT250404C00340000 | 3/28/2025 3:57 PM | 340 | 2.26 | 1.89 | 3.25 | -3.74 | -62.33% | 148 | 73 | 46.52% |
| CAT250404C00342500 | 3/28/2025 3:51 PM | 342.5 | 1.02 | 1.34 | 2.29 | -4.43 | -81.28% | 38 | 82 | 43.85% |
| CAT250404C00345000 | 3/28/2025 3:59 PM | 345 | 1.10 | 0.82 | 1.35 | -2.80 | -71.79% | 60 | 88 | 39.55% |
| CAT250404C00347500 | 3/28/2025 3:55 PM | 347.5 | 0.72 | 0.68 | 1.08 | -2.18 | -75.17% | 18 | 64 | 40.50% |
| CAT250404C00350000 | 3/28/2025 3:24 PM | 350 | 0.57 | 0.43 | 0.87 | -1.88 | -76.73% | 37 | 389 | 41.53% |
| CAT250404C00352500 | 3/28/2025 3:15 PM | 352.5 | 0.43 | 0.18 | 0.54 | -1.13 | -72.44% | 37 | 103 | 39.84% |
| CAT250404C00355000 | 3/28/2025 3:54 PM | 355 | 0.30 | 0.24 | 0.44 | -0.85 | -73.91% | 63 | 163 | 41.07% |
| CAT250404C00357500 | 3/28/2025 2:53 PM | 357.5 | 0.22 | 0.18 | 0.53 | -0.78 | -78.00% | 16 | 127 | 45.87% |
| CAT250404C00360000 | 3/28/2025 3:54 PM | 360 | 0.19 | 0.11 | 0.21 | -0.40 | -67.80% | 207 | 421 | 40.77% |
| CAT250404C00362500 | 3/27/2025 2:05 PM | 362.5 | 0.40 | 0.08 | 0.34 | 0.00 | 0.00% | 1 | 24 | 47.36% |
| CAT250404C00365000 | 3/28/2025 3:54 PM | 365 | 0.11 | 0.06 | 0.15 | -0.17 | -60.71% | 18 | 145 | 43.46% |
| CAT250404C00367500 | 3/28/2025 3:22 PM | 367.5 | 0.07 | 0.05 | 0.41 | 0.07 | - | 4 | 7 | 54.64% |
| CAT250404C00370000 | 3/27/2025 1:15 PM | 370 | 0.01 | 0.02 | 0.90 | 0.00 | 0.00% | 5 | 79 | 58.64% |
| CAT250404C00375000 | 3/27/2025 12:46 PM | 375 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 22 | 152 | 52.93% |
| CAT250404C00377500 | 3/26/2025 3:01 PM | 377.5 | 0.10 | 0.00 | 1.29 | 0.10 | - | - | 102 | 71.24% |
| CAT250404C00380000 | 3/27/2025 11:20 AM | 380 | 0.08 | 0.00 | 1.29 | 0.00 | 0.00% | 1 | 82 | 73.93% |
| CAT250404C00385000 | 3/25/2025 2:44 PM | 385 | 0.39 | 0.00 | 1.28 | 0.00 | 0.00% | 1 | 9 | 79.10% |
| CAT250404C00390000 | 3/10/2025 1:59 PM | 390 | 1.30 | 0.00 | 2.13 | 0.00 | 0.00% | 3 | 35 | 93.60% |
| CAT250404C00395000 | 3/25/2025 2:44 PM | 395 | 0.37 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 1 | 89.11% |
| CAT250404C00400000 | 3/24/2025 9:39 AM | 400 | 0.15 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 17 | 94.04% |
| CAT250404C00405000 | 3/6/2025 9:37 AM | 405 | 0.57 | 0.00 | 1.27 | 0.00 | 0.00% | 2 | 3 | 98.83% |
| CAT250404C00410000 | 2/19/2025 3:49 PM | 410 | 0.65 | 0.00 | 1.49 | 0.00 | 0.00% | 2 | 2 | 106.59% |
| CAT250404C00420000 | 3/18/2025 9:32 AM | 420 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | - | 2 | 64.06% |
| CAT250404C00425000 | 3/6/2025 9:37 AM | 425 | 0.45 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 5 | 67.19% |
| CAT250404C00435000 | 3/13/2025 12:17 PM | 435 | 0.07 | 0.00 | 0.86 | 0.00 | 0.00% | - | 1 | 117.77% |
| CAT250404C00450000 | 3/13/2025 12:18 PM | 450 | 0.06 | 0.00 | 0.58 | 0.00 | 0.00% | - | 5 | 122.27% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT250404P00220000 | 3/26/2025 1:30 PM | 220 | 0.10 | 0.00 | 0.20 | 0.10 | - | - | 1 | 140.63% |
| CAT250404P00255000 | 3/19/2025 11:49 AM | 255 | 0.05 | 0.00 | 1.29 | 0.00 | 0.00% | - | 10 | 123.93% |
| CAT250404P00260000 | 3/19/2025 11:48 AM | 260 | 0.07 | 0.00 | 0.44 | 0.00 | 0.00% | - | 4 | 97.07% |
| CAT250404P00270000 | 3/17/2025 9:33 AM | 270 | 0.20 | 0.00 | 0.51 | 0.00 | 0.00% | 1 | 10 | 85.45% |
| CAT250404P00275000 | 3/28/2025 2:51 PM | 275 | 0.05 | 0.01 | 0.20 | 0.03 | 150.00% | 2 | 4 | 69.14% |
| CAT250404P00280000 | 3/12/2025 12:41 PM | 280 | 0.64 | 0.00 | 0.77 | 0.00 | 0.00% | 1 | 5 | 77.25% |
| CAT250404P00285000 | 3/28/2025 3:43 PM | 285 | 0.12 | 0.04 | 0.35 | 0.06 | 100.00% | 42 | 14 | 62.50% |
| CAT250404P00287500 | 3/28/2025 12:07 PM | 287.5 | 0.41 | 0.06 | 0.46 | 0.41 | - | 1 | 9 | 62.21% |
| CAT250404P00290000 | 3/28/2025 3:36 PM | 290 | 0.08 | 0.02 | 0.51 | 0.01 | 14.29% | 2 | 45 | 59.08% |
| CAT250404P00295000 | 3/28/2025 9:38 AM | 295 | 0.20 | 0.01 | 0.59 | 0.14 | 233.33% | 7 | 84 | 53.61% |
| CAT250404P00297500 | 3/28/2025 3:50 PM | 297.5 | 0.32 | 0.09 | 0.61 | 0.32 | - | 29 | 3 | 51.76% |
| CAT250404P00300000 | 3/28/2025 3:46 PM | 300 | 0.39 | 0.17 | 0.53 | 0.14 | 56.00% | 66 | 45 | 52.69% |
| CAT250404P00302500 | 3/28/2025 12:15 PM | 302.5 | 0.51 | 0.25 | 0.79 | 0.51 | - | 3 | 0 | 53.91% |
| CAT250404P00305000 | 3/28/2025 3:29 PM | 305 | 0.68 | 0.46 | 0.78 | 0.38 | 126.67% | 35 | 75 | 49.81% |
| CAT250404P00307500 | 3/28/2025 2:30 PM | 307.5 | 0.85 | 0.03 | 2.01 | 0.85 | - | 5 | 9 | 61.30% |
| CAT250404P00310000 | 3/28/2025 3:56 PM | 310 | 0.94 | 0.84 | 1.25 | 0.59 | 168.57% | 45 | 62 | 48.10% |
| CAT250404P00312500 | 3/28/2025 3:45 PM | 312.5 | 1.36 | 0.60 | 1.52 | 1.36 | - | 6 | 5 | 46.70% |
| CAT250404P00315000 | 3/28/2025 3:52 PM | 315 | 1.65 | 1.25 | 1.85 | 1.00 | 153.85% | 97 | 110 | 45.34% |
| CAT250404P00317500 | 3/28/2025 3:46 PM | 317.5 | 2.36 | 0.98 | 2.47 | 2.36 | - | 47 | 4 | 45.84% |
| CAT250404P00320000 | 3/28/2025 3:59 PM | 320 | 2.56 | 2.32 | 2.64 | 1.57 | 158.59% | 120 | 125 | 41.82% |
| CAT250404P00322500 | 3/28/2025 3:50 PM | 322.5 | 3.20 | 2.82 | 3.35 | 1.85 | 137.04% | 38 | 9 | 41.41% |
| CAT250404P00325000 | 3/28/2025 3:48 PM | 325 | 4.07 | 3.65 | 4.20 | 2.41 | 145.18% | 109 | 81 | 41.02% |
| CAT250404P00327500 | 3/28/2025 3:51 PM | 327.5 | 5.65 | 4.65 | 5.10 | 3.62 | 178.33% | 9 | 33 | 39.98% |
| CAT250404P00330000 | 3/28/2025 3:43 PM | 330 | 6.80 | 5.75 | 6.20 | 4.38 | 180.99% | 201 | 120 | 39.25% |
| CAT250404P00332500 | 3/28/2025 3:31 PM | 332.5 | 8.20 | 7.05 | 7.50 | 5.15 | 168.85% | 58 | 95 | 38.76% |
| CAT250404P00335000 | 3/28/2025 3:49 PM | 335 | 8.87 | 8.15 | 9.00 | 4.65 | 110.19% | 67 | 113 | 38.50% |
| CAT250404P00337500 | 3/28/2025 3:45 PM | 337.5 | 11.10 | 9.85 | 10.65 | 5.90 | 113.46% | 7 | 53 | 38.18% |
| CAT250404P00340000 | 3/28/2025 12:49 PM | 340 | 12.05 | 11.80 | 13.80 | 5.70 | 89.76% | 12 | 144 | 48.32% |
| CAT250404P00342500 | 3/28/2025 12:41 PM | 342.5 | 14.15 | 13.60 | 14.40 | 6.80 | 92.52% | 18 | 56 | 37.70% |
| CAT250404P00345000 | 3/28/2025 2:39 PM | 345 | 17.31 | 15.75 | 16.55 | 8.79 | 103.17% | 9 | 65 | 38.42% |
| CAT250404P00347500 | 3/28/2025 3:41 PM | 347.5 | 19.01 | 17.90 | 18.80 | 9.12 | 92.21% | 2 | 16 | 39.43% |
| CAT250404P00350000 | 3/28/2025 3:03 PM | 350 | 21.24 | 19.35 | 22.05 | 10.39 | 95.76% | 28 | 576 | 51.59% |
| CAT250404P00352500 | 3/28/2025 2:42 PM | 352.5 | 23.92 | 21.75 | 24.65 | 14.28 | 148.13% | 2 | 9 | 56.54% |
| CAT250404P00355000 | 3/26/2025 1:30 PM | 355 | 16.00 | 23.90 | 27.05 | 0.00 | 0.00% | 13 | 32 | 59.28% |
| CAT250404P00360000 | 3/21/2025 12:51 PM | 360 | 27.75 | 29.15 | 31.75 | 0.00 | 0.00% | 30 | 40 | 62.94% |
| CAT250404P00365000 | 3/4/2025 10:43 AM | 365 | 43.64 | 34.20 | 36.95 | 0.00 | 0.00% | 11 | 13 | 72.34% |
| CAT250404P00370000 | 3/18/2025 10:21 AM | 370 | 31.21 | 38.75 | 41.90 | 0.00 | 0.00% | 1 | 0 | 78.32% |
| CAT250404P00375000 | 3/20/2025 12:25 PM | 375 | 37.43 | 43.80 | 46.90 | 0.00 | 0.00% | 2 | 0 | 84.72% |
| CAT250404P00380000 | 3/3/2025 9:54 AM | 380 | 37.83 | 49.20 | 51.65 | 0.00 | 0.00% | 12 | 0 | 55.47% |
| CAT250404P00400000 | 3/6/2025 10:54 AM | 400 | 60.00 | 68.90 | 71.85 | 0.00 | 0.00% | 1 | 0 | 67.19% |
Related Tickers
DE Deere & Company
465.31
-3.00%
PCAR PACCAR Inc
96.91
-1.30%
AGCO AGCO Corporation
93.53
-5.39%
CNH CNH Industrial N.V.
12.19
-4.39%
OSK Oshkosh Corporation
94.31
-2.83%
TEX Terex Corporation
38.48
-3.99%
NKLAQ Nikola Corporation
0.2350
+0.04%
MTW The Manitowoc Company, Inc.
8.89
-5.73%
KMTUY Komatsu Ltd.
29.58
-0.40%
LNN Lindsay Corporation
126.71
-3.26%