Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,941.96 +2,164.37 (+3.29%) CMC Crypto 200
1,375.03 +44.42 (+3.34%)
Caterpillar Inc. (CAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240726C00255000 | 2024-07-18 3:10PM EDT | 255.00 | 102.88 | 93.40 | 97.00 | 0.00 | - | 3 | 0 | 387.89% |
| CAT240726C00270000 | 2024-07-10 10:23AM EDT | 270.00 | 54.17 | 78.40 | 82.00 | 0.00 | - | - | 0 | 330.18% |
| CAT240726C00280000 | 2024-07-22 9:44AM EDT | 280.00 | 66.75 | 68.40 | 72.05 | 0.00 | - | 2 | 1 | 295.02% |
| CAT240726C00290000 | 2024-06-24 12:58PM EDT | 290.00 | 43.35 | 44.85 | 47.85 | 0.00 | - | - | 2 | 0.00% |
| CAT240726C00300000 | 2024-07-26 12:04PM EDT | 300.00 | 50.00 | 48.40 | 52.50 | +2.50 | +5.26% | 1 | 3 | 237.11% |
| CAT240726C00310000 | 2024-07-19 1:48PM EDT | 310.00 | 37.60 | 38.40 | 42.00 | 0.00 | - | 55 | 0 | 183.84% |
| CAT240726C00315000 | 2024-07-26 2:14PM EDT | 315.00 | 36.00 | 33.40 | 37.10 | +3.50 | +10.77% | 15 | 15 | 168.85% |
| CAT240726C00317500 | 2024-07-10 10:03AM EDT | 317.50 | 9.72 | 31.50 | 34.50 | 0.00 | - | - | 0 | 73.44% |
| CAT240726C00320000 | 2024-07-26 10:42AM EDT | 320.00 | 28.00 | 28.40 | 32.35 | +9.71 | +53.09% | 21 | 42 | 157.23% |
| CAT240726C00322500 | 2024-07-11 9:52AM EDT | 322.50 | 12.00 | 25.85 | 29.60 | 0.00 | - | - | 0 | 141.21% |
| CAT240726C00325000 | 2024-07-24 1:16PM EDT | 325.00 | 24.59 | 23.40 | 27.50 | +9.72 | +65.37% | 3 | 6 | 141.80% |
| CAT240726C00327500 | 2024-07-19 12:03PM EDT | 327.50 | 21.60 | 21.55 | 24.35 | 0.00 | - | 4 | 6 | 116.16% |
| CAT240726C00330000 | 2024-07-26 2:55PM EDT | 330.00 | 19.75 | 18.40 | 21.85 | +2.02 | +11.39% | 12 | 317 | 106.93% |
| CAT240726C00332500 | 2024-07-26 3:54PM EDT | 332.50 | 17.88 | 15.90 | 19.30 | +11.71 | +189.79% | 88 | 334 | 96.44% |
| CAT240726C00335000 | 2024-07-26 3:30PM EDT | 335.00 | 15.45 | 13.90 | 16.55 | +3.18 | +25.92% | 38 | 214 | 81.10% |
| CAT240726C00337500 | 2024-07-26 2:49PM EDT | 337.50 | 12.19 | 10.75 | 14.70 | +3.59 | +41.74% | 25 | 203 | 85.64% |
| CAT240726C00340000 | 2024-07-26 3:48PM EDT | 340.00 | 10.83 | 8.40 | 12.35 | +4.83 | +80.50% | 96 | 748 | 78.03% |
| CAT240726C00342500 | 2024-07-26 3:41PM EDT | 342.50 | 7.74 | 6.40 | 9.60 | +3.54 | +84.29% | 65 | 208 | 62.70% |
| CAT240726C00345000 | 2024-07-26 3:53PM EDT | 345.00 | 4.85 | 3.65 | 7.30 | +2.34 | +93.23% | 234 | 651 | 54.71% |
| CAT240726C00350000 | 2024-07-26 3:58PM EDT | 350.00 | 0.42 | 0.10 | 2.55 | -0.41 | -49.40% | 1,784 | 1,284 | 31.47% |
| CAT240726C00355000 | 2024-07-26 3:52PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 2,248 | 857 | 11.13% |
| CAT240726C00360000 | 2024-07-26 3:52PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 1,018 | 710 | 21.09% |
| CAT240726C00365000 | 2024-07-26 2:56PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 355 | 966 | 30.47% |
| CAT240726C00370000 | 2024-07-26 11:40AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 63 | 859 | 39.06% |
| CAT240726C00375000 | 2024-07-26 9:43AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 33 | 206 | 48.44% |
| CAT240726C00380000 | 2024-07-26 9:46AM EDT | 380.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 4 | 337 | 53.13% |
| CAT240726C00385000 | 2024-07-25 10:44AM EDT | 385.00 | 0.04 | 0.00 | 0.28 | 0.00 | - | 1 | 122 | 89.06% |
| CAT240726C00390000 | 2024-07-26 10:33AM EDT | 390.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 322 | 71.88% |
| CAT240726C00395000 | 2024-07-23 9:38AM EDT | 395.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 45 | 87.50% |
| CAT240726C00400000 | 2024-07-25 2:47PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 50 | 81.25% |
| CAT240726C00405000 | 2024-07-23 10:50AM EDT | 405.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 8 | 111 | 114.84% |
| CAT240726C00410000 | 2024-07-23 11:01AM EDT | 410.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 41 | 112 | 142.38% |
| CAT240726C00415000 | 2024-07-23 10:57AM EDT | 415.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 17 | 38 | 125.78% |
| CAT240726C00420000 | 2024-07-22 10:54AM EDT | 420.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 13 | 149.22% |
| CAT240726C00435000 | 2024-07-24 2:48PM EDT | 435.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 57 | 148.44% |
| CAT240726C00440000 | 2024-07-15 10:50AM EDT | 440.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 16 | 19 | 197.66% |
| CAT240726C00445000 | 2024-07-19 10:01AM EDT | 445.00 | 0.02 | 0.00 | 1.59 | 0.00 | - | 10 | 10 | 256.35% |
| CAT240726C00450000 | 2024-07-19 12:03PM EDT | 450.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 19 | 19 | 177.34% |
| CAT240726C00460000 | 2024-07-18 2:00PM EDT | 460.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 23 | 23 | 300.00% |
| CAT240726C00470000 | 2024-07-02 9:47AM EDT | 470.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 5 | 318.55% |
| CAT240726C00480000 | 2024-07-22 2:15PM EDT | 480.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 175 | 190.63% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAT240726P00200000 | 2024-07-22 2:00PM EDT | 200.00 | 0.03 | 0.00 | 1.97 | 0.00 | - | 1 | 2 | 577.73% |
| CAT240726P00215000 | 2024-07-19 1:25PM EDT | 215.00 | 0.01 | 0.00 | 2.03 | 0.00 | - | 5 | 5 | 514.94% |
| CAT240726P00220000 | 2024-07-19 1:25PM EDT | 220.00 | 0.01 | 0.00 | 2.06 | 0.00 | - | 2 | 2 | 495.22% |
| CAT240726P00225000 | 2024-07-18 2:01PM EDT | 225.00 | 0.01 | 0.00 | 2.09 | 0.00 | - | 1 | 1 | 475.78% |
| CAT240726P00230000 | 2024-07-19 12:58PM EDT | 230.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 7 | 20 | 456.74% |
| CAT240726P00250000 | 2024-07-22 9:53AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 196.88% |
| CAT240726P00255000 | 2024-07-22 9:54AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 187.50% |
| CAT240726P00260000 | 2024-07-22 10:01AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 510 | 175.00% |
| CAT240726P00265000 | 2024-07-12 9:40AM EDT | 265.00 | 0.04 | 0.00 | 0.56 | 0.00 | - | 6 | 2 | 256.84% |
| CAT240726P00270000 | 2024-07-22 10:09AM EDT | 270.00 | 0.02 | 0.00 | 0.58 | 0.00 | - | 1 | 9 | 243.16% |
| CAT240726P00275000 | 2024-07-24 10:31AM EDT | 275.00 | 0.02 | 0.00 | 0.60 | 0.00 | - | 3 | 29 | 229.49% |
| CAT240726P00280000 | 2024-07-25 12:35PM EDT | 280.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 51 | 73 | 214.65% |
| CAT240726P00285000 | 2024-07-22 11:47AM EDT | 285.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 28 | 88 | 184.38% |
| CAT240726P00290000 | 2024-07-24 11:59AM EDT | 290.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 5 | 62 | 162.89% |
| CAT240726P00295000 | 2024-07-24 11:59AM EDT | 295.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 5 | 52 | 150.00% |
| CAT240726P00300000 | 2024-07-25 3:50PM EDT | 300.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 107 | 110.16% |
| CAT240726P00305000 | 2024-07-25 9:30AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 383 | 87.50% |
| CAT240726P00307500 | 2024-07-26 10:52AM EDT | 307.50 | 0.01 | 0.00 | 0.54 | -0.01 | -50.00% | 6 | 215 | 133.30% |
| CAT240726P00310000 | 2024-07-26 10:44AM EDT | 310.00 | 0.05 | 0.00 | 0.10 | +0.03 | +150.00% | 10 | 244 | 98.83% |
| CAT240726P00312500 | 2024-07-25 1:36PM EDT | 312.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 32 | 78.13% |
| CAT240726P00315000 | 2024-07-26 3:13PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 135 | 776 | 68.75% |
| CAT240726P00317500 | 2024-07-25 1:42PM EDT | 317.50 | 0.03 | 0.00 | 0.14 | -0.01 | -25.00% | 5 | 165 | 85.16% |
| CAT240726P00320000 | 2024-07-26 12:39PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 1,077 | 59.38% |
| CAT240726P00322500 | 2024-07-26 3:18PM EDT | 322.50 | 0.05 | 0.00 | 0.14 | -0.01 | -16.67% | 11 | 806 | 73.44% |
| CAT240726P00325000 | 2024-07-26 12:23PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 3 | 333 | 50.00% |
| CAT240726P00327500 | 2024-07-26 2:52PM EDT | 327.50 | 0.02 | 0.00 | 0.22 | -0.03 | -60.00% | 25 | 155 | 66.02% |
| CAT240726P00330000 | 2024-07-26 9:51AM EDT | 330.00 | 0.02 | 0.00 | 0.01 | -0.06 | -75.00% | 29 | 863 | 43.75% |
| CAT240726P00332500 | 2024-07-26 12:15PM EDT | 332.50 | 0.01 | 0.00 | 0.21 | -0.12 | -92.31% | 11 | 175 | 52.93% |
| CAT240726P00335000 | 2024-07-26 3:17PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | -0.34 | -97.14% | 32 | 875 | 33.59% |
| CAT240726P00337500 | 2024-07-26 3:57PM EDT | 337.50 | 0.01 | 0.00 | 0.01 | -0.53 | -98.15% | 72 | 217 | 28.91% |
| CAT240726P00340000 | 2024-07-26 3:29PM EDT | 340.00 | 0.02 | 0.00 | 0.01 | -1.00 | -98.04% | 421 | 449 | 23.44% |
| CAT240726P00342500 | 2024-07-26 3:09PM EDT | 342.50 | 0.01 | 0.01 | 0.03 | -1.81 | -99.45% | 108 | 550 | 21.49% |
| CAT240726P00345000 | 2024-07-26 3:33PM EDT | 345.00 | 0.02 | 0.00 | 0.01 | -2.98 | -99.33% | 663 | 507 | 13.28% |
| CAT240726P00350000 | 2024-07-26 3:58PM EDT | 350.00 | 0.33 | 0.00 | 0.63 | -6.20 | -94.95% | 1,158 | 468 | 11.60% |
| CAT240726P00355000 | 2024-07-26 3:53PM EDT | 355.00 | 5.17 | 2.81 | 6.45 | -3.38 | -39.53% | 76 | 567 | 51.12% |
| CAT240726P00360000 | 2024-07-26 3:06PM EDT | 360.00 | 10.61 | 7.90 | 10.80 | -2.92 | -21.58% | 10 | 91 | 61.18% |
| CAT240726P00365000 | 2024-07-25 11:47AM EDT | 365.00 | 22.27 | 13.00 | 16.50 | 0.00 | - | 108 | 0 | 93.19% |
| CAT240726P00370000 | 2024-07-22 10:55AM EDT | 370.00 | 26.09 | 18.00 | 21.70 | 0.00 | - | 1 | 32 | 66.89% |
| CAT240726P00375000 | 2024-07-18 10:32AM EDT | 375.00 | 13.00 | 23.15 | 26.55 | 0.00 | - | 17 | 0 | 79.49% |
| CAT240726P00380000 | 2024-07-18 12:07PM EDT | 380.00 | 20.75 | 27.50 | 31.10 | 0.00 | - | 10 | 0 | 134.03% |
| CAT240726P00390000 | 2024-07-18 10:22AM EDT | 390.00 | 25.00 | 37.50 | 41.55 | 0.00 | - | 4 | 0 | 68.75% |
© 2024 Yahoo. All rights reserved.