Singapore markets open in 7 hours 55 minutes

Caterpillar Inc. (CAT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
360.47-2.78 (-0.77%)
As of 01:05PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAT240426C002000002024-04-18 3:21PM EDT200.00157.00158.50161.500.00-20349.22%
CAT240426C002550002024-04-18 3:28PM EDT255.00102.50103.45106.450.00-20218.75%
CAT240426C002650002024-04-17 1:20PM EDT265.0090.6193.3596.450.00-10198.10%
CAT240426C002800002024-04-18 1:29PM EDT280.0076.2978.3081.400.00--0166.41%
CAT240426C002850002024-03-15 11:24AM EDT285.0062.0578.8581.900.00--2239.11%
CAT240426C003000002024-04-19 11:28AM EDT300.0057.4658.4061.400.00-32128.17%
CAT240426C003050002024-03-12 2:53PM EDT305.0036.4865.3069.200.00--1268.82%
CAT240426C003100002024-04-18 10:20AM EDT310.0050.3648.9551.500.00-20112.06%
CAT240426C003150002024-04-19 12:01PM EDT315.0041.5043.3046.450.00-22101.42%
CAT240426C003200002024-04-19 12:01PM EDT320.0036.8039.0041.500.00-6693.21%
CAT240426C003225002024-04-22 9:55AM EDT322.5034.2236.6039.150.00-21291.55%
CAT240426C003250002024-04-23 10:55AM EDT325.0040.2334.1036.750.00-2888.62%
CAT240426C003300002024-04-24 11:12AM EDT330.0032.7029.3531.05+6.25+23.63%1964.55%
CAT240426C003350002024-04-23 11:32AM EDT335.0029.7325.2525.800.00-21649.32%
CAT240426C003375002024-04-24 10:20AM EDT337.5027.9223.2023.90+5.39+23.92%1351.42%
CAT240426C003400002024-04-24 12:47PM EDT340.0021.4020.5022.80-4.40-17.05%65357.20%
CAT240426C003425002024-04-24 12:47PM EDT342.5019.4519.1019.60+0.58+3.07%5254.86%
CAT240426C003450002024-04-24 12:03PM EDT345.0019.5317.3517.85-2.45-11.15%33158.35%
CAT240426C003475002024-04-19 3:59PM EDT347.5014.3015.3015.850.00-4557.32%
CAT240426C003500002024-04-24 12:37PM EDT350.0014.8813.8014.45-2.85-16.07%69660.69%
CAT240426C003525002024-04-23 12:25PM EDT352.5015.8412.5512.850.00-310262.82%
CAT240426C003550002024-04-24 12:48PM EDT355.0011.1510.9511.20-2.50-18.32%1413662.20%
CAT240426C003575002024-04-24 12:38PM EDT357.5010.259.709.80-1.95-15.98%238963.00%
CAT240426C003600002024-04-24 12:47PM EDT360.008.558.258.45-2.30-21.20%2132562.28%
CAT240426C003625002024-04-24 12:45PM EDT362.507.407.057.25-1.65-18.23%5711662.15%
CAT240426C003650002024-04-24 12:43PM EDT365.006.326.056.25-1.98-23.86%1751,44462.65%
CAT240426C003675002024-04-24 12:43PM EDT367.505.255.105.40-1.70-24.46%6814063.03%
CAT240426C003700002024-04-24 12:49PM EDT370.004.304.204.45-1.60-27.12%8061062.28%
CAT240426C003725002024-04-24 12:43PM EDT372.503.603.553.65-1.30-26.53%2168562.32%
CAT240426C003750002024-04-24 12:45PM EDT375.003.002.782.96-1.22-28.91%3235761.35%
CAT240426C003775002024-04-24 12:38PM EDT377.502.572.122.37-0.77-23.05%1429860.35%
CAT240426C003800002024-04-24 12:48PM EDT380.001.861.791.94-1.02-35.42%15537561.06%
CAT240426C003825002024-04-24 12:46PM EDT382.501.511.441.55-0.81-34.91%11614761.11%
CAT240426C003850002024-04-24 12:40PM EDT385.001.321.141.23-0.53-28.65%18230061.11%
CAT240426C003875002024-04-24 12:26PM EDT387.501.250.890.98-0.34-21.38%1533661.16%
CAT240426C003900002024-04-24 12:40PM EDT390.000.800.700.78-0.35-30.43%5625861.38%
CAT240426C003925002024-04-24 12:43PM EDT392.500.600.440.61-0.66-52.38%2581560.21%
CAT240426C003950002024-04-24 11:20AM EDT395.000.600.230.48-0.22-26.83%1711158.84%
CAT240426C003975002024-04-24 11:26AM EDT397.500.500.150.53-0.13-20.63%291261.57%
CAT240426C004000002024-04-24 12:48PM EDT400.000.250.170.36-0.20-35.71%4263461.91%
CAT240426C004050002024-04-24 12:40PM EDT405.000.190.120.23-0.15-44.12%309063.48%
CAT240426C004100002024-04-24 11:52AM EDT410.000.150.070.25-0.02-11.76%222368.16%
CAT240426C004150002024-04-24 11:11AM EDT415.000.120.060.140.00-37268.75%
CAT240426C004200002024-04-23 11:07AM EDT420.000.110.080.620.00-32988.92%
CAT240426C004250002024-04-24 10:53AM EDT425.000.150.010.15+0.02+15.38%12176.56%
CAT240426C004300002024-04-24 11:36AM EDT430.000.060.010.060.00-2873.83%
CAT240426C004400002024-04-23 1:42PM EDT440.000.050.010.750.00-225112.11%
CAT240426C004450002024-04-22 9:45AM EDT445.000.070.011.290.00-3065128.42%
CAT240426C004500002024-04-23 9:45AM EDT450.000.060.010.070.00-173991.80%
CAT240426C004600002024-04-22 10:17AM EDT460.000.010.010.100.00-175103.13%
CAT240426C004700002024-04-23 3:12PM EDT470.000.020.000.000.00-188950.00%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAT240426P002600002024-03-19 11:53AM EDT260.000.380.000.750.00-33176.76%
CAT240426P002700002024-04-24 12:41PM EDT270.000.050.000.26+0.04+400.00%106136.91%
CAT240426P002750002024-04-22 9:30AM EDT275.000.100.010.100.00-1235116.41%
CAT240426P002800002024-04-24 10:57AM EDT280.000.020.010.15-0.11-84.62%18114.45%
CAT240426P002850002024-04-19 2:04PM EDT285.000.100.010.750.00-211133.20%
CAT240426P002900002024-04-22 2:13PM EDT290.000.020.010.000.00-34275.00%
CAT240426P002950002024-04-24 12:40PM EDT295.000.080.030.130.00-1110692.97%
CAT240426P003000002024-04-24 11:44AM EDT300.000.080.000.09-0.04-33.33%1714680.47%
CAT240426P003050002024-04-23 1:42PM EDT305.000.110.030.150.00-777880.27%
CAT240426P003075002024-04-24 9:53AM EDT307.500.010.040.19-0.10-90.91%105279.49%
CAT240426P003100002024-04-23 10:28AM EDT310.000.130.040.600.00-64988.87%
CAT240426P003125002024-04-22 10:44AM EDT312.500.330.050.240.00-716374.80%
CAT240426P003150002024-04-24 11:11AM EDT315.000.090.060.48-0.02-18.18%379278.52%
CAT240426P003175002024-04-23 3:59PM EDT317.500.150.070.350.00-21871.58%
CAT240426P003200002024-04-24 12:41PM EDT320.000.190.100.38+0.04+26.67%1639069.34%
CAT240426P003225002024-04-24 12:27PM EDT322.500.280.220.76+0.12+75.00%166774.90%
CAT240426P003250002024-04-24 12:40PM EDT325.000.300.300.47-0.01-3.23%981,05767.33%
CAT240426P003275002024-04-24 12:25PM EDT327.500.370.440.550.00-1265466.60%
CAT240426P003300002024-04-24 12:48PM EDT330.000.680.610.67+0.20+42.55%8322066.02%
CAT240426P003325002024-04-24 12:48PM EDT332.500.890.830.97+0.30+50.85%154667.04%
CAT240426P003350002024-04-24 12:48PM EDT335.001.171.121.26+0.41+53.95%17355867.36%
CAT240426P003375002024-04-24 12:48PM EDT337.501.531.481.68+0.45+41.67%644868.14%
CAT240426P003400002024-04-24 12:48PM EDT340.001.961.862.13+0.58+42.03%23053668.16%
CAT240426P003425002024-04-24 12:16PM EDT342.502.012.382.68+0.26+14.86%449068.65%
CAT240426P003450002024-04-24 12:48PM EDT345.003.153.053.30+0.79+33.47%10550469.31%
CAT240426P003475002024-04-24 12:44PM EDT347.503.813.804.05+1.06+38.55%316269.97%
CAT240426P003500002024-04-24 12:48PM EDT350.004.704.654.90+1.00+27.03%8464770.57%
CAT240426P003525002024-04-24 12:41PM EDT352.505.325.555.70+1.12+26.67%6417770.26%
CAT240426P003550002024-04-24 12:37PM EDT355.006.256.606.80+1.05+20.19%28046970.95%
CAT240426P003575002024-04-24 12:28PM EDT357.506.507.808.00+0.48+7.97%59871.72%
CAT240426P003600002024-04-24 12:44PM EDT360.008.878.909.20+1.77+24.93%672,29971.26%
CAT240426P003625002024-04-24 12:27PM EDT362.508.8910.3010.60+0.54+6.47%407571.91%
CAT240426P003650002024-04-24 12:43PM EDT365.0011.5511.8012.05+2.25+24.19%3912572.34%
CAT240426P003675002024-04-24 12:50PM EDT367.5013.4513.1513.50+2.70+42.72%113271.37%
CAT240426P003700002024-04-24 12:07PM EDT370.0013.1014.8015.10+1.09+9.08%2217571.39%
CAT240426P003725002024-04-24 10:05AM EDT372.5013.5516.5017.00-0.55-3.90%204772.10%
CAT240426P003750002024-04-24 10:42AM EDT375.0015.7018.4018.80+0.47+3.09%2118172.53%
CAT240426P003775002024-04-19 12:50PM EDT377.5026.2020.0020.800.00-32971.73%
CAT240426P003800002024-04-22 12:00PM EDT380.0024.9522.3022.800.00-62773.63%
CAT240426P003825002024-04-19 12:55PM EDT382.5030.1824.5025.150.00-151576.40%
CAT240426P003850002024-04-19 12:50PM EDT385.0032.7026.6027.550.00-4478.54%
CAT240426P003900002024-04-22 2:08PM EDT390.0029.4030.6532.050.00-1178.66%
CAT240426P003950002024-04-05 3:14PM EDT395.0019.9034.2036.850.00-3373.83%
CAT240426P004200002024-04-15 11:47AM EDT420.0053.7558.9061.900.00--0105.57%