Singapore markets open in 6 hours 43 minutes

Caterpillar Inc. (CAT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
345.88-0.35 (-0.10%)
As of 02:16PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAT240726C002550002024-07-18 3:10PM EDT255.00102.8890.4593.800.00-30161.18%
CAT240726C002700002024-07-10 10:23AM EDT270.0054.1775.4578.500.00--0132.32%
CAT240726C002800002024-07-22 9:44AM EDT280.0066.7565.2068.80+18.20+37.49%23116.89%
CAT240726C002900002024-06-24 12:58PM EDT290.0043.3555.1558.500.00--297.36%
CAT240726C003000002024-07-19 1:48PM EDT300.0047.5545.8048.250.00-56185.94%
CAT240726C003100002024-07-19 1:48PM EDT310.0037.6035.4538.450.00-55069.12%
CAT240726C003150002024-07-19 1:48PM EDT315.0032.5030.6033.350.00-561561.74%
CAT240726C003175002024-07-10 10:03AM EDT317.509.7228.0530.500.00--054.83%
CAT240726C003200002024-07-19 3:44PM EDT320.0027.7025.9028.600.00-3214457.50%
CAT240726C003225002024-07-11 9:52AM EDT322.5012.0023.3026.000.00--052.15%
CAT240726C003250002024-07-19 1:48PM EDT325.0022.3020.6023.550.00-541662.35%
CAT240726C003275002024-07-19 12:03PM EDT327.5021.6019.4020.850.00-4655.76%
CAT240726C003300002024-07-19 3:05PM EDT330.0018.3517.0518.150.00-764649.22%
CAT240726C003325002024-07-19 3:14PM EDT332.5016.4914.2015.350.00-2428441.82%
CAT240726C003350002024-07-22 1:36PM EDT335.0013.0012.4013.05+0.27+2.12%1520138.64%
CAT240726C003375002024-07-22 1:00PM EDT337.5010.0010.5511.00-1.15-10.31%5914236.91%
CAT240726C003400002024-07-22 12:00PM EDT340.007.608.759.15-2.03-21.08%4363835.85%
CAT240726C003425002024-07-22 1:27PM EDT342.507.237.057.25-1.18-14.03%11416433.57%
CAT240726C003450002024-07-22 1:56PM EDT345.005.605.505.75-0.30-5.08%22543932.86%
CAT240726C003500002024-07-22 1:56PM EDT350.003.303.203.35-0.43-11.53%38287331.71%
CAT240726C003550002024-07-22 1:56PM EDT355.001.791.721.83-0.54-23.18%54269731.53%
CAT240726C003600002024-07-22 1:52PM EDT360.001.010.901.01-0.17-14.41%39159632.50%
CAT240726C003650002024-07-22 1:51PM EDT365.000.560.460.55-0.11-16.42%14697933.62%
CAT240726C003700002024-07-22 1:53PM EDT370.000.320.250.33-0.10-23.81%17286735.55%
CAT240726C003750002024-07-22 1:00PM EDT375.000.110.110.32-0.16-59.26%6327140.82%
CAT240726C003800002024-07-22 1:54PM EDT380.000.120.060.25-0.04-25.00%13438944.04%
CAT240726C003850002024-07-19 2:25PM EDT385.000.130.010.200.00-6013347.17%
CAT240726C003900002024-07-22 1:44PM EDT390.000.060.010.14-0.02-25.00%6133049.02%
CAT240726C003950002024-07-19 2:26PM EDT395.000.080.010.050.00-404546.68%
CAT240726C004000002024-07-22 1:33PM EDT400.000.010.010.23-0.05-83.33%85656.45%
CAT240726C004050002024-07-22 9:30AM EDT405.000.010.010.25-0.29-96.67%238061.23%
CAT240726C004100002024-07-22 11:27AM EDT410.000.010.000.21-0.02-66.67%34263.48%
CAT240726C004150002024-07-22 9:30AM EDT415.000.030.000.130.00--163.48%
CAT240726C004200002024-07-22 10:54AM EDT420.000.010.000.10-0.06-85.71%11265.23%
CAT240726C004350002024-07-18 11:07AM EDT435.000.010.000.01-0.13-92.86%65160.94%
CAT240726C004400002024-07-15 10:50AM EDT440.000.040.000.400.00-161992.97%
CAT240726C004450002024-07-19 10:01AM EDT445.000.020.000.750.00-1010105.81%
CAT240726C004500002024-07-19 12:03PM EDT450.000.010.000.110.00-191985.94%
CAT240726C004600002024-07-18 2:00PM EDT460.000.020.000.750.00-2323117.19%
CAT240726C004700002024-07-02 9:47AM EDT470.000.010.000.750.00--5124.51%
CAT240726C004800002024-07-19 10:01AM EDT480.000.010.000.030.00-5017592.19%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAT240726P002000002024-07-22 2:00PM EDT200.000.030.000.01-0.08-42.11%11140.63%
CAT240726P002150002024-07-19 1:25PM EDT215.000.010.000.950.00-55198.63%
CAT240726P002200002024-07-19 1:25PM EDT220.000.010.000.750.00-22183.59%
CAT240726P002250002024-07-18 2:01PM EDT225.000.010.000.750.00-11175.39%
CAT240726P002300002024-07-19 12:58PM EDT230.000.010.000.750.00-720167.48%
CAT240726P002500002024-07-22 9:53AM EDT250.000.010.000.010.00-1785.94%
CAT240726P002550002024-07-17 12:16PM EDT255.000.010.000.010.00-2481.25%
CAT240726P002600002024-07-22 10:01AM EDT260.000.010.000.01-0.04-80.00%5001075.00%
CAT240726P002650002024-07-12 9:40AM EDT265.000.040.000.340.00-62102.73%
CAT240726P002700002024-07-22 10:09AM EDT270.000.020.000.36-0.01-33.33%1897.07%
CAT240726P002750002024-07-19 11:49AM EDT275.000.040.000.110.00-52778.13%
CAT240726P002800002024-07-22 11:16AM EDT280.000.010.000.16-0.14-93.33%111275.78%
CAT240726P002850002024-07-22 11:47AM EDT285.000.020.000.23-0.03-60.00%286073.63%
CAT240726P002900002024-07-15 11:46AM EDT290.000.070.010.190.00-415766.41%
CAT240726P002950002024-07-22 1:28PM EDT295.000.020.010.14-0.01-33.33%135558.59%
CAT240726P003000002024-07-22 11:56AM EDT300.000.230.010.10+0.12+109.09%414850.98%
CAT240726P003050002024-07-22 1:30PM EDT305.000.020.020.09-0.19-90.48%11312448.83%
CAT240726P003075002024-07-12 2:08PM EDT307.500.230.020.180.00--1651.07%
CAT240726P003100002024-07-22 10:00AM EDT310.000.150.040.190.00-2114848.49%
CAT240726P003125002024-07-16 11:20AM EDT312.500.130.040.20+0.03+30.00%101345.90%
CAT240726P003150002024-07-22 1:59PM EDT315.000.090.090.14-0.11-55.00%4978040.33%
CAT240726P003175002024-07-22 1:01PM EDT317.500.110.020.21-0.21-65.62%116740.14%
CAT240726P003200002024-07-22 1:34PM EDT320.000.150.120.19-0.19-55.88%511,07536.43%
CAT240726P003225002024-07-22 1:47PM EDT322.500.220.170.24-0.20-47.62%10910334.86%
CAT240726P003250002024-07-22 1:37PM EDT325.000.260.130.32-0.32-55.17%8611733.64%
CAT240726P003275002024-07-22 2:00PM EDT327.500.430.370.43-0.29-42.65%638932.42%
CAT240726P003300002024-07-22 1:21PM EDT330.000.580.490.59-0.37-38.95%23128231.37%
CAT240726P003325002024-07-22 1:49PM EDT332.500.730.740.82-0.47-39.17%6016430.47%
CAT240726P003350002024-07-22 1:52PM EDT335.001.041.021.17-0.65-38.46%1,00563429.92%
CAT240726P003375002024-07-22 1:59PM EDT337.501.501.461.56-0.62-29.25%15417428.71%
CAT240726P003400002024-07-22 1:56PM EDT340.002.082.002.15-0.64-23.53%59244528.04%
CAT240726P003425002024-07-22 1:33PM EDT342.502.682.742.93-1.12-29.47%10551027.47%
CAT240726P003450002024-07-22 1:48PM EDT345.003.593.703.90-1.26-25.98%33363426.81%
CAT240726P003500002024-07-22 1:00PM EDT350.007.356.406.60-0.20-2.65%9648525.98%
CAT240726P003550002024-07-22 1:25PM EDT355.0010.489.7510.10-0.43-3.94%741,20924.33%
CAT240726P003600002024-07-22 1:25PM EDT360.0014.4413.6015.35-0.96-6.23%330834.69%
CAT240726P003650002024-07-22 10:14AM EDT365.0020.7918.0019.00+0.76+3.79%31630.00%
CAT240726P003700002024-07-18 1:19PM EDT370.0026.0922.4025.15+15.05+136.32%779446.73%
CAT240726P003750002024-07-18 10:32AM EDT375.0013.0027.2530.000.00-171551.07%
CAT240726P003800002024-07-18 12:07PM EDT380.0020.7532.1034.750.00-10552.83%
CAT240726P003900002024-07-18 10:22AM EDT390.0025.0041.8544.900.00-4466.80%